KissMeData/339950/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211000	373021604	1867	1867	1867	1867	1760
3	20231218	210900	373021604	1867	1867	1867	1867	0
4	20231218	210800	373021604	1867	1867	1867	1867	0
5	20231218	210700	373021604	1867	1867	1867	1867	0
6	20231218	210600	373021604	1867	1867	1867	1867	0
7	20231218	210500	373021604	1867	1867	1867	1867	0
8	20231218	210400	373021604	1867	1867	1867	1867	0
9	20231218	210300	373021604	1867	1867	1867	1867	0
10	20231218	210200	373021604	1867	1867	1867	1867	0
11	20231218	210100	373021604	1867	1867	1867	1867	0
12	20231218	210000	373021604	1867	1867	1867	1867	0
13	20231218	205900	373021604	1867	1867	1867	1867	0
14	20231218	205800	373021604	1867	1867	1867	1867	0
15	20231218	205700	373021604	1867	1867	1867	1867	0
16	20231218	205600	373021604	1867	1867	1867	1867	0
17	20231218	205500	373021604	1867	1867	1867	1867	0
18	20231218	205400	373021604	1867	1867	1867	1867	0
19	20231218	205300	373021604	1867	1867	1867	1867	0
20	20231218	205200	373021604	1867	1867	1867	1867	0
21	20231218	205100	373021604	1867	1867	1867	1867	0
22	20231218	205000	373021604	1867	1867	1867	1867	0
23	20231218	204900	373021604	1867	1867	1867	1867	0
24	20231218	204800	373021604	1867	1867	1867	1867	0
25	20231218	204700	373021604	1867	1867	1867	1867	0
26	20231218	204600	373021604	1867	1867	1867	1867	0
27	20231218	204500	373021604	1867	1867	1867	1867	0
28	20231218	204400	373021604	1867	1867	1867	1867	0
29	20231218	204300	373021604	1867	1867	1867	1867	0
30	20231218	204200	373021604	1867	1867	1867	1867	0
31	20231218	204100	373021604	1867	1867	1867	1867	0
32	20231218	204000	373021604	1867	1867	1867	1867	1760
33	20231218	203900	373021604	1867	1867	1867	1867	0
34	20231218	203800	373021604	1867	1867	1867	1867	0
35	20231218	203700	373021604	1867	1867	1867	1867	0
36	20231218	203600	373021604	1867	1867	1867	1867	0
37	20231218	203500	373021604	1867	1867	1867	1867	0
38	20231218	203400	373021604	1867	1867	1867	1867	0
39	20231218	203300	373021604	1867	1867	1867	1867	0
40	20231218	203200	373021604	1867	1867	1867	1867	0
41	20231218	203100	373021604	1867	1867	1867	1867	0
42	20231218	203000	373021604	1867	1867	1867	1867	0
43	20231218	202900	373021604	1867	1867	1867	1867	0
44	20231218	202800	373021604	1867	1867	1867	1867	0
45	20231218	202700	373021604	1867	1867	1867	1867	0
46	20231218	202600	373021604	1867	1867	1867	1867	0
47	20231218	202500	373021604	1867	1867	1867	1867	0
48	20231218	202400	373021604	1867	1867	1867	1867	0
49	20231218	202300	373021604	1867	1867	1867	1867	0
50	20231218	202200	373021604	1867	1867	1867	1867	0
51	20231218	202100	373021604	1867	1867	1867	1867	0
52	20231218	202000	373021604	1867	1867	1867	1867	0
53	20231218	201900	373021604	1867	1867	1867	1867	0
54	20231218	201800	373021604	1867	1867	1867	1867	0
55	20231218	201700	373021604	1867	1867	1867	1867	0
56	20231218	201600	373021604	1867	1867	1867	1867	0
57	20231218	201500	373021604	1867	1867	1867	1867	0
58	20231218	201400	373021604	1867	1867	1867	1867	0
59	20231218	201300	373021604	1867	1867	1867	1867	0
60	20231218	201200	373021604	1867	1867	1867	1867	0
61	20231218	201100	373021604	1867	1867	1867	1867	0
62	20231218	201000	373021604	1867	1867	1867	1867	1760
63	20231218	200900	373021604	1867	1867	1867	1867	0
64	20231218	200800	373021604	1867	1867	1867	1867	0
65	20231218	200700	373021604	1867	1867	1867	1867	0
66	20231218	200600	373021604	1867	1867	1867	1867	0
67	20231218	200500	373021604	1867	1867	1867	1867	0
68	20231218	200400	373021604	1867	1867	1867	1867	0
69	20231218	200300	373021604	1867	1867	1867	1867	0
70	20231218	200200	373021604	1867	1867	1867	1867	0
71	20231218	200100	373021604	1867	1867	1867	1867	0
72	20231218	200000	373021604	1867	1867	1867	1867	0
73	20231218	195900	373021604	1867	1867	1867	1867	0
74	20231218	195800	373021604	1867	1867	1867	1867	0
75	20231218	195700	373021604	1867	1867	1867	1867	0
76	20231218	195600	373021604	1867	1867	1867	1867	0
77	20231218	195500	373021604	1867	1867	1867	1867	0
78	20231218	195400	373021604	1867	1867	1867	1867	0
79	20231218	195300	373021604	1867	1867	1867	1867	0
80	20231218	195200	373021604	1867	1867	1867	1867	0
81	20231218	195100	373021604	1867	1867	1867	1867	0
82	20231218	195000	373021604	1867	1867	1867	1867	0
83	20231218	194900	373021604	1867	1867	1867	1867	0
84	20231218	194800	373021604	1867	1867	1867	1867	0
85	20231218	194700	373021604	1867	1867	1867	1867	0
86	20231218	194600	373021604	1867	1867	1867	1867	0
87	20231218	194500	373021604	1867	1867	1867	1867	0
88	20231218	194400	373021604	1867	1867	1867	1867	0
89	20231218	194300	373021604	1867	1867	1867	1867	0
90	20231218	194200	373021604	1867	1867	1867	1867	0
91	20231218	194100	373021604	1867	1867	1867	1867	0
92	20231218	194000	373021604	1867	1867	1867	1867	1760
93	20231218	193900	373021604	1867	1867	1867	1867	0
94	20231218	193800	373021604	1867	1867	1867	1867	0
95	20231218	193700	373021604	1867	1867	1867	1867	0
96	20231218	193600	373021604	1867	1867	1867	1867	0
97	20231218	193500	373021604	1867	1867	1867	1867	0
98	20231218	193400	373021604	1867	1867	1867	1867	0
99	20231218	193300	373021604	1867	1867	1867	1867	0
100	20231218	193200	373021604	1867	1867	1867	1867	0
101	20231218	193100	373021604	1867	1867	1867	1867	0
102	20231218	193000	373021604	1867	1867	1867	1867	0
103	20231218	192900	373021604	1867	1867	1867	1867	0
104	20231218	192800	373021604	1867	1867	1867	1867	0
105	20231218	192700	373021604	1867	1867	1867	1867	0
106	20231218	192600	373021604	1867	1867	1867	1867	0
107	20231218	192500	373021604	1867	1867	1867	1867	0
108	20231218	192400	373021604	1867	1867	1867	1867	0
109	20231218	192300	373021604	1867	1867	1867	1867	0
110	20231218	192200	373021604	1867	1867	1867	1867	0
111	20231218	192100	373021604	1867	1867	1867	1867	0
112	20231218	192000	373021604	1867	1867	1867	1867	0
113	20231218	191900	373021604	1867	1867	1867	1867	0
114	20231218	191800	373021604	1867	1867	1867	1867	0
115	20231218	191700	373021604	1867	1867	1867	1867	0
116	20231218	191600	373021604	1867	1867	1867	1867	0
117	20231218	191500	373021604	1867	1867	1867	1867	0
118	20231218	191400	373021604	1867	1867	1867	1867	0
119	20231218	191300	373021604	1867	1867	1867	1867	0
120	20231218	191200	373021604	1867	1867	1867	1867	0
121	20231218	191100	373021604	1867	1867	1867	1867	0
122	20231218	191000	373021604	1867	1867	1867	1867	1760
123	20231218	190900	373021604	1867	1867	1867	1867	0
124	20231218	190800	373021604	1867	1867	1867	1867	0
125	20231218	190700	373021604	1867	1867	1867	1867	0
126	20231218	190600	373021604	1867	1867	1867	1867	0
127	20231218	190500	373021604	1867	1867	1867	1867	0
128	20231218	190400	373021604	1867	1867	1867	1867	0
129	20231218	190300	373021604	1867	1867	1867	1867	0
130	20231218	190200	373021604	1867	1867	1867	1867	0
131	20231218	190100	373021604	1867	1867	1867	1867	0
132	20231218	190000	373021604	1867	1867	1867	1867	0
133	20231218	185900	373021604	1867	1867	1867	1867	0
134	20231218	185800	373021604	1867	1867	1867	1867	0
135	20231218	185700	373021604	1867	1867	1867	1867	0
136	20231218	185600	373021604	1867	1867	1867	1867	0
137	20231218	185500	373021604	1867	1867	1867	1867	0
138	20231218	185400	373021604	1867	1867	1867	1867	0
139	20231218	185300	373021604	1867	1867	1867	1867	0
140	20231218	185200	373021604	1867	1867	1867	1867	0
141	20231218	185100	373021604	1867	1867	1867	1867	0
142	20231218	185000	373021604	1867	1867	1867	1867	0
143	20231218	184900	373021604	1867	1867	1867	1867	0
144	20231218	184800	373021604	1867	1867	1867	1867	0
145	20231218	184700	373021604	1867	1867	1867	1867	0
146	20231218	184600	373021604	1867	1867	1867	1867	0
147	20231218	184500	373021604	1867	1867	1867	1867	0
148	20231218	184400	373021604	1867	1867	1867	1867	0
149	20231218	184300	373021604	1867	1867	1867	1867	0
150	20231218	184200	373021604	1867	1867	1867	1867	0
151	20231218	184100	373021604	1867	1867	1867	1867	0
152	20231218	184000	373021604	1867	1867	1867	1867	1760
153	20231218	183900	373021604	1867	1867	1867	1867	0
154	20231218	183800	373021604	1867	1867	1867	1867	0
155	20231218	183700	373021604	1867	1867	1867	1867	0
156	20231218	183600	373021604	1867	1867	1867	1867	0
157	20231218	183500	373021604	1867	1867	1867	1867	0
158	20231218	183400	373021604	1867	1867	1867	1867	0
159	20231218	183300	373021604	1867	1867	1867	1867	0
160	20231218	183200	373021604	1867	1867	1867	1867	0
161	20231218	183100	373021604	1867	1867	1867	1867	0
162	20231218	183000	373021604	1867	1867	1867	1867	0
163	20231218	182900	373021604	1867	1867	1867	1867	0
164	20231218	182800	373021604	1867	1867	1867	1867	0
165	20231218	182700	373021604	1867	1867	1867	1867	0
166	20231218	182600	373021604	1867	1867	1867	1867	0
167	20231218	182500	373021604	1867	1867	1867	1867	0
168	20231218	182400	373021604	1867	1867	1867	1867	0
169	20231218	182300	373021604	1867	1867	1867	1867	0
170	20231218	182200	373021604	1867	1867	1867	1867	0
171	20231218	182100	373021604	1867	1867	1867	1867	0
172	20231218	182000	373021604	1867	1867	1867	1867	0
173	20231218	181900	373021604	1867	1867	1867	1867	0
174	20231218	181800	373021604	1867	1867	1867	1867	0
175	20231218	181700	373021604	1867	1867	1867	1867	0
176	20231218	181600	373021604	1867	1867	1867	1867	0
177	20231218	181500	373021604	1867	1867	1867	1867	0
178	20231218	181400	373021604	1867	1867	1867	1867	0
179	20231218	181300	373021604	1867	1867	1867	1867	0
180	20231218	181200	373021604	1867	1867	1867	1867	0
181	20231218	181100	373021604	1867	1867	1867	1867	0
182	20231218	181000	373021604	1867	1867	1867	1867	1760
183	20231218	180900	373021604	1867	1867	1867	1867	0
184	20231218	180800	373021604	1867	1867	1867	1867	0
185	20231218	180700	373021604	1867	1867	1867	1867	0
186	20231218	180600	373021604	1867	1867	1867	1867	0
187	20231218	180500	373021604	1867	1867	1867	1867	0
188	20231218	180400	373021604	1867	1867	1867	1867	0
189	20231218	180300	373021604	1867	1867	1867	1867	0
190	20231218	180200	373021604	1867	1867	1867	1867	0
191	20231218	180100	373021604	1867	1867	1867	1867	0
192	20231218	180000	373021604	1867	1867	1867	1867	0
193	20231218	175900	373021604	1867	1867	1867	1867	0
194	20231218	175800	373021604	1867	1867	1867	1867	0
195	20231218	175700	373021604	1867	1867	1867	1867	0
196	20231218	175600	373021604	1867	1867	1867	1867	0
197	20231218	175500	373021604	1867	1867	1867	1867	0
198	20231218	175400	373021604	1867	1867	1867	1867	0
199	20231218	175300	373021604	1867	1867	1867	1867	0
200	20231218	175200	373021604	1867	1867	1867	1867	0
201	20231218	175100	373021604	1867	1867	1867	1867	0
202	20231218	175000	373021604	1867	1867	1867	1867	0
203	20231218	174900	373021604	1867	1867	1867	1867	0
204	20231218	174800	373021604	1867	1867	1867	1867	0
205	20231218	174700	373021604	1867	1867	1867	1867	0
206	20231218	174600	373021604	1867	1867	1867	1867	0
207	20231218	174500	373021604	1867	1867	1867	1867	0
208	20231218	174400	373021604	1867	1867	1867	1867	0
209	20231218	174300	373021604	1867	1867	1867	1867	0
210	20231218	174200	373021604	1867	1867	1867	1867	0
211	20231218	174100	373021604	1867	1867	1867	1867	0
212	20231218	174000	373021604	1867	1867	1867	1867	1760
213	20231218	173900	373021604	1867	1867	1867	1867	0
214	20231218	173800	373021604	1867	1867	1867	1867	0
215	20231218	173700	373021604	1867	1867	1867	1867	0
216	20231218	173600	373021604	1867	1867	1867	1867	0
217	20231218	173500	373021604	1867	1867	1867	1867	0
218	20231218	173400	373021604	1867	1867	1867	1867	0
219	20231218	173300	373021604	1867	1867	1867	1867	0
220	20231218	173200	373021604	1867	1867	1867	1867	0
221	20231218	173100	373021604	1867	1867	1867	1867	0
222	20231218	173000	373021604	1867	1867	1867	1867	0
223	20231218	172900	373021604	1867	1867	1867	1867	0
224	20231218	172800	373021604	1867	1867	1867	1867	0
225	20231218	172700	373021604	1867	1867	1867	1867	0
226	20231218	172600	373021604	1867	1867	1867	1867	0
227	20231218	172500	373021604	1867	1867	1867	1867	0
228	20231218	172400	373021604	1867	1867	1867	1867	0
229	20231218	172300	373021604	1867	1867	1867	1867	0
230	20231218	172200	373021604	1867	1867	1867	1867	0
231	20231218	172100	373021604	1867	1867	1867	1867	0
232	20231218	172000	373021604	1867	1867	1867	1867	0
233	20231218	171900	373021604	1867	1867	1867	1867	0
234	20231218	171800	373021604	1867	1867	1867	1867	0
235	20231218	171700	373021604	1867	1867	1867	1867	0
236	20231218	171600	373021604	1867	1867	1867	1867	0
237	20231218	171500	373021604	1867	1867	1867	1867	0
238	20231218	171400	373021604	1867	1867	1867	1867	0
239	20231218	171300	373021604	1867	1867	1867	1867	0
240	20231218	171200	373021604	1867	1867	1867	1867	0
241	20231218	171100	373021604	1867	1867	1867	1867	0
242	20231218	171000	373021604	1867	1867	1867	1867	1760
243	20231218	170900	373021604	1867	1867	1867	1867	0
244	20231218	170800	373021604	1867	1867	1867	1867	0
245	20231218	170700	373021604	1867	1867	1867	1867	0
246	20231218	170600	373021604	1867	1867	1867	1867	0
247	20231218	170500	373021604	1867	1867	1867	1867	0
248	20231218	170400	373021604	1867	1867	1867	1867	0
249	20231218	170300	373021604	1867	1867	1867	1867	0
250	20231218	170200	373021604	1867	1867	1867	1867	0
251	20231218	170100	373021604	1867	1867	1867	1867	0
252	20231218	170000	373021604	1867	1867	1867	1867	0
253	20231218	165900	373021604	1867	1867	1867	1867	0
254	20231218	165800	373021604	1867	1867	1867	1867	0
255	20231218	165700	373021604	1867	1867	1867	1867	0
256	20231218	165600	373021604	1867	1867	1867	1867	0
257	20231218	165500	373021604	1867	1867	1867	1867	0
258	20231218	165400	373021604	1867	1867	1867	1867	0
259	20231218	165300	373021604	1867	1867	1867	1867	0
260	20231218	165200	373021604	1867	1867	1867	1867	0
261	20231218	165100	373021604	1867	1867	1867	1867	0
262	20231218	165000	373021604	1867	1867	1867	1867	0
263	20231218	164900	373021604	1867	1867	1867	1867	0
264	20231218	164800	373021604	1867	1867	1867	1867	0
265	20231218	164700	373021604	1867	1867	1867	1867	0
266	20231218	164600	373021604	1867	1867	1867	1867	0
267	20231218	164500	373021604	1867	1867	1867	1867	0
268	20231218	164400	373021604	1867	1867	1867	1867	0
269	20231218	164300	373021604	1867	1867	1867	1867	0
270	20231218	164200	373021604	1867	1867	1867	1867	0
271	20231218	164100	373021604	1867	1867	1867	1867	0
272	20231218	164000	373021604	1867	1867	1867	1867	1760
273	20231218	163900	373021604	1867	1867	1867	1867	0
274	20231218	163800	373021604	1867	1867	1867	1867	0
275	20231218	163700	373021604	1867	1867	1867	1867	0
276	20231218	163600	373021604	1867	1867	1867	1867	0
277	20231218	163500	373021604	1867	1867	1867	1867	0
278	20231218	163400	373021604	1867	1867	1867	1867	0
279	20231218	163300	373021604	1867	1867	1867	1867	0
280	20231218	163200	373021604	1867	1867	1867	1867	0
281	20231218	163100	373021604	1867	1867	1867	1867	0
282	20231218	163000	373021604	1867	1867	1867	1867	0
283	20231218	162900	373021604	1867	1867	1867	1867	0
284	20231218	162800	373021604	1867	1867	1867	1867	0
285	20231218	162700	373021604	1867	1867	1867	1867	0
286	20231218	162600	373021604	1867	1867	1867	1867	0
287	20231218	162500	373021604	1867	1867	1867	1867	0
288	20231218	162400	373021604	1867	1867	1867	1867	0
289	20231218	162300	373021604	1867	1867	1867	1867	0
290	20231218	162200	373021604	1867	1867	1867	1867	0
291	20231218	162100	373021604	1867	1867	1867	1867	0
292	20231218	162000	373021604	1867	1867	1867	1867	0
293	20231218	161900	373021604	1867	1867	1867	1867	0
294	20231218	161800	373021604	1867	1867	1867	1867	0
295	20231218	161700	373021604	1867	1867	1867	1867	0
296	20231218	161600	373021604	1867	1867	1867	1867	0
297	20231218	161500	373021604	1867	1867	1867	1867	0
298	20231218	161400	373021604	1867	1867	1867	1867	0
299	20231218	161300	373021604	1867	1867	1867	1867	0
300	20231218	161200	373021604	1867	1867	1867	1867	0
301	20231218	161100	373021604	1867	1867	1867	1867	0
302	20231218	161000	373021604	1867	1867	1867	1867	1760
303	20231218	160900	373021604	1867	1867	1867	1867	0
304	20231218	160800	373021604	1867	1867	1867	1867	0
305	20231218	160700	373021604	1867	1867	1867	1867	0
306	20231218	160600	373021604	1867	1867	1867	1867	0
307	20231218	160500	373021604	1867	1867	1867	1867	0
308	20231218	160400	373021604	1867	1867	1867	1867	0
309	20231218	160300	373021604	1867	1867	1867	1867	0
310	20231218	160200	373021604	1867	1867	1867	1867	0
311	20231218	160100	373021604	1867	1867	1867	1867	0
312	20231218	160000	373021604	1867	1867	1867	1867	0
313	20231218	155900	373021604	1867	1867	1867	1867	0
314	20231218	155800	373021604	1867	1867	1867	1867	0
315	20231218	155700	373021604	1867	1867	1867	1867	0
316	20231218	155600	373021604	1867	1867	1867	1867	0
317	20231218	155500	373021604	1867	1867	1867	1867	0
318	20231218	155400	373021604	1867	1867	1867	1867	0
319	20231218	155300	373021604	1867	1867	1867	1867	0
320	20231218	155200	373021604	1867	1867	1867	1867	0
321	20231218	155100	373021604	1867	1867	1867	1867	0
322	20231218	155000	373021604	1867	1867	1867	1867	0
323	20231218	154900	373021604	1867	1867	1867	1867	0
324	20231218	154800	373021604	1867	1867	1867	1867	0
325	20231218	154700	373021604	1867	1867	1867	1867	0
326	20231218	154600	373021604	1867	1867	1867	1867	0
327	20231218	154500	373021604	1867	1867	1867	1867	0
328	20231218	154400	373021604	1867	1867	1867	1867	0
329	20231218	154300	373021604	1867	1867	1867	1867	0
330	20231218	154200	373021604	1867	1867	1867	1867	0
331	20231218	154100	373021604	1867	1867	1867	1867	0
332	20231218	154000	373021604	1867	1867	1867	1867	1760
333	20231218	153900	373021604	1867	1867	1867	1867	0
334	20231218	153800	373021604	1867	1867	1867	1867	0
335	20231218	153700	373021604	1867	1867	1867	1867	0
336	20231218	153600	373021604	1867	1867	1867	1867	0
337	20231218	153500	373021604	1867	1867	1867	1867	0
338	20231218	153400	373021604	1867	1867	1867	1867	0
339	20231218	153300	373021604	1867	1867	1867	1867	0
340	20231218	153200	373021604	1867	1867	1867	1867	0
341	20231218	153100	373021604	1867	1867	1867	1867	0
342	20231218	153000	373021604	1867	1867	1867	1867	1760
343	20231218	152900	369735684	1865	1865	1865	1865	0
344	20231218	152800	369735684	1865	1865	1865	1865	0
345	20231218	152700	369735684	1865	1865	1865	1865	0
346	20231218	152600	369735684	1865	1865	1865	1865	0
347	20231218	152500	369735684	1865	1865	1865	1865	0
348	20231218	152400	369735684	1865	1865	1865	1865	0
349	20231218	152300	369735684	1865	1865	1865	1865	0
350	20231218	152200	369735684	1865	1865	1865	1865	0
351	20231218	152100	369735684	1865	1865	1865	1865	0
352	20231218	152000	369735684	1865	1865	1865	1865	0
353	20231218	151900	369735684	1865	1865	1865	1865	0
354	20231218	151800	369735684	1865	1865	1865	1865	170
355	20231218	151700	369418634	1864	1865	1865	1864	214
356	20231218	151600	369019705	1865	1865	1865	1865	1433
357	20231218	151500	366347160	1865	1865	1865	1865	33
358	20231218	151400	366285615	1865	1865	1865	1865	550
359	20231218	151300	365259865	1865	1865	1865	1865	1905
360	20231218	151200	361707040	1865	1865	1865	1865	0
361	20231218	151100	361707040	1865	1865	1865	1865	0
362	20231218	151000	361707040	1865	1865	1865	1865	701
363	20231218	150900	360399675	1866	1866	1866	1866	0
364	20231218	150800	360399675	1866	1866	1866	1866	0
365	20231218	150700	360399675	1866	1866	1866	1866	10
366	20231218	150600	360381015	1866	1866	1866	1866	0
367	20231218	150500	360381015	1866	1865	1866	1865	535
368	20231218	150400	359383070	1867	1867	1867	1867	0
369	20231218	150300	359383070	1867	1867	1867	1867	0
370	20231218	150200	359383070	1867	1865	1867	1865	274
371	20231218	150100	358871522	1865	1866	1867	1865	2792
372	20231218	150000	353661241	1865	1865	1865	1865	0
373	20231218	145900	353661241	1865	1865	1865	1865	1843
374	20231218	145800	350224046	1867	1867	1867	1867	200
375	20231218	145700	349850646	1868	1868	1868	1868	0
376	20231218	145600	349850646	1868	1866	1868	1866	83
377	20231218	145500	349695766	1866	1866	1866	1866	470
378	20231218	145400	348818746	1866	1866	1866	1866	604
379	20231218	145300	347691682	1868	1868	1868	1868	800
380	20231218	145200	346197282	1869	1869	1869	1869	0
381	20231218	145100	346197282	1869	1869	1869	1869	0
382	20231218	145000	346197282	1869	1869	1869	1869	0
383	20231218	144900	346197282	1869	1869	1869	1869	518
384	20231218	144800	345229140	1869	1869	1869	1869	355
385	20231218	144700	344565645	1870	1870	1870	1870	211
386	20231218	144600	344171075	1871	1871	1871	1871	10
387	20231218	144500	344152365	1870	1870	1870	1870	0
388	20231218	144400	344152365	1870	1870	1870	1870	10
389	20231218	144300	344133665	1873	1873	1873	1873	0
390	20231218	144200	344133665	1873	1873	1873	1873	0
391	20231218	144100	344133665	1873	1873	1873	1873	2
392	20231218	144000	344129919	1873	1873	1873	1873	0
393	20231218	143900	344129919	1873	1873	1873	1873	0
394	20231218	143800	344129919	1873	1873	1873	1873	39
395	20231218	143700	344056872	1873	1873	1873	1873	180
396	20231218	143600	343719732	1874	1874	1874	1874	5
397	20231218	143500	343710362	1866	1872	1874	1865	4216
398	20231218	143400	335843118	1874	1876	1876	1874	223
399	20231218	143300	335425016	1876	1876	1876	1876	0
400	20231218	143200	335425016	1876	1876	1876	1876	74
401	20231218	143100	335286192	1876	1876	1876	1876	0
402	20231218	143000	335286192	1876	1876	1876	1876	80
403	20231218	142900	335136112	1876	1875	1876	1874	264
404	20231218	142800	334641192	1875	1875	1875	1875	172
405	20231218	142700	334318692	1874	1874	1874	1874	50
406	20231218	142600	334224992	1874	1874	1874	1874	0
407	20231218	142500	334224992	1874	1874	1874	1874	0
408	20231218	142400	334224992	1874	1874	1874	1874	10
409	20231218	142300	334206252	1874	1874	1874	1874	3
410	20231218	142200	334200630	1874	1874	1874	1874	500
411	20231218	142100	333263630	1874	1875	1875	1874	168
412	20231218	142000	332948778	1874	1874	1874	1874	0
413	20231218	141900	332948778	1874	1875	1875	1874	308
414	20231218	141800	332371556	1877	1874	1877	1874	302
415	20231218	141700	331805605	1874	1876	1876	1874	2243
416	20231218	141600	327600759	1876	1876	1876	1876	10
417	20231218	141500	327581999	1876	1876	1876	1876	0
418	20231218	141400	327581999	1876	1875	1876	1875	627
419	20231218	141300	326406367	1874	1875	1875	1874	111
420	20231218	141200	326198342	1874	1874	1874	1874	3406
421	20231218	141100	319815498	1875	1875	1875	1875	19
422	20231218	141000	319779873	1875	1875	1875	1875	90
423	20231218	140900	319611123	1874	1874	1874	1874	1201
424	20231218	140800	317360449	1874	1875	1875	1874	2416
425	20231218	140700	312832855	1874	1874	1874	1874	4067
426	20231218	140600	305211297	1874	1874	1874	1874	750
427	20231218	140500	303805797	1874	1875	1876	1874	578
428	20231218	140400	302721992	1874	1875	1875	1874	120
429	20231218	140300	302497005	1874	1872	1875	1872	1664
430	20231218	140200	299380188	1872	1872	1872	1871	2611
431	20231218	140100	294492896	1871	1872	1872	1871	4003
432	20231218	140000	286999283	1871	1871	1871	1871	65
433	20231218	135900	286877668	1871	1871	1871	1871	288
434	20231218	135800	286338820	1869	1869	1870	1869	1595
435	20231218	135700	283356706	1869	1868	1869	1868	1704
436	20231218	135600	280173129	1868	1868	1868	1868	1
437	20231218	135500	280171261	1865	1867	1868	1865	2161
438	20231218	135400	276140684	1867	1865	1867	1865	882
439	20231218	135300	274494150	1867	1867	1867	1867	0
440	20231218	135200	274494150	1867	1865	1867	1865	172
441	20231218	135100	274173218	1867	1867	1867	1867	0
442	20231218	135000	274173218	1867	1867	1867	1867	0
443	20231218	134900	274173218	1867	1867	1867	1867	0
444	20231218	134800	274173218	1867	1867	1867	1867	1
445	20231218	134700	274171351	1867	1867	1867	1867	0
446	20231218	134600	274171351	1867	1867	1867	1867	0
447	20231218	134500	274171351	1867	1867	1867	1867	0
448	20231218	134400	274171351	1867	1867	1867	1867	400
449	20231218	134300	273424551	1865	1865	1865	1865	0
450	20231218	134200	273424551	1865	1865	1865	1865	0
451	20231218	134100	273424551	1865	1865	1865	1865	0
452	20231218	134000	273424551	1865	1865	1865	1865	0
453	20231218	133900	273424551	1865	1865	1865	1865	0
454	20231218	133800	273424551	1865	1865	1865	1865	78
455	20231218	133700	273279081	1865	1865	1865	1865	3
456	20231218	133600	273273486	1865	1865	1865	1865	0
457	20231218	133500	273273486	1865	1865	1865	1865	0
458	20231218	133400	273273486	1865	1865	1865	1865	0
459	20231218	133300	273273486	1865	1866	1866	1865	1500
460	20231218	133200	270475428	1866	1868	1868	1866	3
461	20231218	133100	270469826	1868	1868	1868	1868	0
462	20231218	133000	270469826	1868	1868	1868	1868	0
463	20231218	132900	270469826	1868	1868	1868	1868	0
464	20231218	132800	270469826	1868	1868	1868	1868	0
465	20231218	132700	270469826	1868	1868	1868	1868	0
466	20231218	132600	270469826	1868	1868	1868	1868	2
467	20231218	132500	270466090	1866	1866	1866	1866	5
468	20231218	132400	270456760	1866	1866	1866	1866	0
469	20231218	132300	270456760	1866	1866	1866	1866	163
470	20231218	132200	270152602	1866	1866	1867	1866	86
471	20231218	132100	269992046	1866	1866	1866	1866	80
472	20231218	132000	269842766	1866	1866	1866	1866	100
473	20231218	131900	269656166	1869	1869	1869	1869	0
474	20231218	131800	269656166	1869	1869	1869	1869	0
475	20231218	131700	269656166	1869	1869	1869	1869	1600
476	20231218	131600	266665766	1867	1867	1867	1867	391
477	20231218	131500	265935769	1870	1869	1870	1869	4900
478	20231218	131400	256773127	1867	1869	1869	1867	65
479	20231218	131300	256651702	1869	1864	1869	1864	21107
480	20231218	131200	217272747	1864	1862	1864	1862	3458
481	20231218	131100	210829649	1862	1862	1862	1862	19
482	20231218	131000	210794271	1860	1860	1860	1860	0
483	20231218	130900	210794271	1860	1860	1860	1860	0
484	20231218	130800	210794271	1860	1860	1860	1860	0
485	20231218	130700	210794271	1860	1860	1860	1860	60
486	20231218	130600	210682671	1860	1860	1860	1860	0
487	20231218	130500	210682671	1860	1861	1861	1860	200
488	20231218	130400	210310597	1862	1862	1862	1862	0
489	20231218	130300	210310597	1862	1862	1862	1862	0
490	20231218	130200	210310597	1862	1862	1862	1862	314
491	20231218	130100	209725929	1862	1862	1862	1862	53
492	20231218	130000	209627243	1862	1862	1862	1862	53
493	20231218	125900	209528557	1860	1860	1860	1860	1
494	20231218	125800	209526697	1860	1860	1860	1860	0
495	20231218	125700	209526697	1860	1860	1860	1860	0
496	20231218	125600	209526697	1860	1860	1860	1860	0
497	20231218	125500	209526697	1860	1860	1860	1860	0
498	20231218	125400	209526697	1860	1860	1860	1860	0
499	20231218	125300	209526697	1860	1860	1860	1860	0
500	20231218	125200	209526697	1860	1860	1860	1860	701
501	20231218	125100	208222837	1860	1860	1860	1860	70
502	20231218	125000	208092637	1860	1861	1861	1860	200
503	20231218	124900	207720628	1862	1862	1862	1862	100
504	20231218	124800	207534428	1861	1861	1861	1861	1
505	20231218	124700	207532567	1862	1862	1862	1862	0
506	20231218	124600	207532567	1862	1862	1862	1862	0
507	20231218	124500	207532567	1862	1862	1862	1862	0
508	20231218	124400	207532567	1862	1862	1862	1862	5
509	20231218	124300	207523257	1860	1860	1860	1860	0
510	20231218	124200	207523257	1860	1860	1860	1860	100
511	20231218	124100	207337257	1860	1860	1860	1860	0
512	20231218	124000	207337257	1860	1862	1862	1860	60
513	20231218	123900	207225637	1860	1861	1861	1860	877
514	20231218	123800	205594416	1861	1861	1861	1861	750
515	20231218	123700	204198666	1861	1861	1861	1861	1127
516	20231218	123600	202101319	1861	1862	1862	1861	6
517	20231218	123500	202090148	1862	1861	1862	1861	4
518	20231218	123400	202082703	1861	1861	1861	1861	1200
519	20231218	123300	199849503	1861	1861	1861	1861	0
520	20231218	123200	199849503	1861	1861	1861	1861	10
521	20231218	123100	199830893	1861	1861	1861	1861	601
522	20231218	123000	198712432	1861	1861	1861	1861	0
523	20231218	122900	198712432	1861	1861	1861	1861	15
524	20231218	122800	198684517	1862	1862	1862	1862	0
525	20231218	122700	198684517	1862	1862	1862	1862	0
526	20231218	122600	198684517	1862	1862	1862	1862	60
527	20231218	122500	198572797	1862	1862	1862	1862	1
528	20231218	122400	198570935	1862	1862	1862	1862	1
529	20231218	122300	198569073	1861	1861	1861	1861	0
530	20231218	122200	198569073	1861	1861	1861	1861	0
531	20231218	122100	198569073	1861	1861	1861	1861	0
532	20231218	122000	198569073	1861	1861	1861	1861	160
533	20231218	121900	198271313	1861	1861	1861	1861	364
534	20231218	121800	197593909	1861	1861	1861	1861	0
535	20231218	121700	197593909	1861	1861	1861	1861	0
536	20231218	121600	197593909	1861	1861	1861	1861	300
537	20231218	121500	197035609	1864	1861	1864	1861	316
538	20231218	121400	196447520	1864	1864	1864	1864	0
539	20231218	121300	196447520	1864	1864	1864	1864	0
540	20231218	121200	196447520	1864	1864	1864	1864	0
541	20231218	121100	196447520	1864	1864	1864	1864	20
542	20231218	121000	196410240	1861	1862	1862	1861	499
543	20231218	120900	195481391	1864	1864	1864	1864	7
544	20231218	120800	195468343	1861	1861	1861	1861	0
545	20231218	120700	195468343	1861	1861	1861	1861	0
546	20231218	120600	195468343	1861	1864	1864	1861	58
547	20231218	120500	195360390	1861	1861	1861	1861	0
548	20231218	120400	195360390	1861	1861	1861	1861	291
549	20231218	120300	194818839	1864	1864	1864	1864	0
550	20231218	120200	194818839	1864	1864	1865	1864	180
551	20231218	120100	194483314	1865	1865	1865	1865	10
552	20231218	120000	194464664	1864	1864	1864	1864	0
553	20231218	115900	194464664	1864	1863	1864	1863	5830
554	20231218	115800	183600604	1863	1863	1863	1863	0
555	20231218	115700	183600604	1863	1863	1863	1863	30
556	20231218	115600	183544714	1863	1863	1863	1863	1
557	20231218	115500	183542851	1861	1863	1864	1861	5510
558	20231218	115400	173287621	1864	1864	1864	1864	110
559	20231218	115300	173082581	1865	1865	1865	1865	134
560	20231218	115200	172832671	1864	1862	1864	1862	8135
561	20231218	115100	157675204	1861	1861	1861	1861	1001
562	20231218	115000	155812343	1862	1862	1862	1862	20
563	20231218	114900	155775103	1862	1862	1862	1862	0
564	20231218	114800	155775103	1862	1862	1862	1862	0
565	20231218	114700	155775103	1862	1862	1862	1862	0
566	20231218	114600	155775103	1862	1862	1862	1862	0
567	20231218	114500	155775103	1862	1862	1862	1862	1158
568	20231218	114400	153618907	1860	1860	1860	1860	449
569	20231218	114300	152783767	1858	1858	1858	1858	541
570	20231218	114200	151778589	1858	1858	1858	1858	5
571	20231218	114100	151769299	1858	1860	1860	1858	527
572	20231218	114000	150789133	1858	1858	1858	1858	50
573	20231218	113900	150696233	1859	1858	1859	1858	3987
574	20231218	113800	143286610	1858	1858	1858	1858	1
575	20231218	113700	143284752	1857	1857	1857	1857	2098
576	20231218	113600	139388766	1857	1857	1857	1857	0
577	20231218	113500	139388766	1857	1857	1857	1857	0
578	20231218	113400	139388766	1857	1857	1857	1857	0
579	20231218	113300	139388766	1857	1857	1857	1857	73
580	20231218	113200	139253205	1858	1857	1858	1857	5001
581	20231218	113100	129961716	1857	1857	1857	1857	0
582	20231218	113000	129961716	1857	1857	1857	1857	131
583	20231218	112900	129718449	1858	1858	1858	1858	0
584	20231218	112800	129718449	1858	1858	1858	1858	0
585	20231218	112700	129718449	1858	1858	1858	1858	1
586	20231218	112600	129716591	1851	1851	1851	1851	0
587	20231218	112500	129716591	1851	1851	1851	1851	30
588	20231218	112400	129661061	1858	1858	1858	1858	0
589	20231218	112300	129661061	1858	1858	1858	1858	22
590	20231218	112200	129620185	1858	1858	1858	1858	0
591	20231218	112100	129620185	1858	1858	1858	1858	10
592	20231218	112000	129601605	1859	1859	1859	1859	0
593	20231218	111900	129601605	1859	1859	1859	1859	0
594	20231218	111800	129601605	1859	1858	1859	1858	2165
595	20231218	111700	125577064	1859	1859	1859	1859	0
596	20231218	111600	125577064	1859	1859	1859	1859	0
597	20231218	111500	125577064	1859	1859	1859	1859	0
598	20231218	111400	125577064	1859	1859	1859	1859	0
599	20231218	111300	125577064	1859	1859	1859	1859	0
600	20231218	111200	125577064	1859	1859	1859	1859	0
601	20231218	111100	125577064	1859	1859	1859	1859	20
602	20231218	111000	125539884	1850	1850	1850	1850	208
603	20231218	110900	125155084	1850	1850	1850	1850	0
604	20231218	110800	125155084	1850	1850	1850	1850	100
605	20231218	110700	124970084	1850	1850	1850	1850	0
606	20231218	110600	124970084	1850	1850	1850	1850	0
607	20231218	110500	124970084	1850	1850	1850	1850	208
608	20231218	110400	124585284	1859	1859	1859	1859	3
609	20231218	110300	124579707	1850	1850	1850	1850	0
610	20231218	110200	124579707	1850	1850	1850	1850	0
611	20231218	110100	124579707	1850	1850	1850	1850	0
612	20231218	110000	124579707	1850	1850	1850	1850	208
613	20231218	105900	124194907	1850	1850	1850	1850	159
614	20231218	105800	123900757	1859	1859	1859	1859	0
615	20231218	105700	123900757	1859	1859	1859	1859	5
616	20231218	105600	123891462	1850	1859	1860	1850	374
617	20231218	105500	123196264	1850	1850	1850	1850	208
618	20231218	105400	122811464	1850	1850	1850	1850	5
619	20231218	105300	122802214	1859	1859	1859	1859	0
620	20231218	105200	122802214	1859	1859	1859	1859	0
621	20231218	105100	122802214	1859	1859	1859	1849	501
622	20231218	105000	121875805	1849	1847	1849	1847	1101
623	20231218	104900	119841842	1859	1859	1859	1859	0
624	20231218	104800	119841842	1859	1850	1860	1847	16
625	20231218	104700	119812162	1850	1860	1860	1845	1431
626	20231218	104600	117160777	1862	1862	1862	1862	0
627	20231218	104500	117160777	1862	1862	1862	1862	211
628	20231218	104400	116767895	1863	1863	1863	1863	0
629	20231218	104300	116767895	1863	1863	1863	1863	0
630	20231218	104200	116767895	1863	1863	1863	1863	0
631	20231218	104100	116767895	1863	1863	1863	1863	0
632	20231218	104000	116767895	1863	1864	1864	1863	579
633	20231218	103900	115689217	1863	1863	1863	1863	1001
634	20231218	103800	113824354	1863	1863	1863	1863	1905
635	20231218	103700	110275339	1863	1860	1863	1860	2181
636	20231218	103600	106218676	1861	1863	1863	1861	200
637	20231218	103500	105846276	1863	1863	1863	1863	675
638	20231218	103400	104588751	1864	1864	1864	1864	2
639	20231218	103300	104585023	1860	1865	1865	1860	27
640	20231218	103200	104534768	1864	1861	1864	1860	4682
641	20231218	103100	95813910	1861	1862	1862	1861	324
642	20231218	103000	95210822	1862	1862	1862	1862	100
643	20231218	102900	95024622	1862	1862	1862	1862	1080
644	20231218	102800	93013662	1862	1861	1862	1861	546
645	20231218	102700	91997045	1861	1859	1861	1859	77
646	20231218	102600	91853900	1859	1859	1859	1859	424
647	20231218	102500	91065684	1859	1859	1859	1859	596
648	20231218	102400	89957720	1859	1860	1860	1859	228
649	20231218	102300	89533656	1860	1857	1860	1857	7892
650	20231218	102200	74863941	1856	1856	1856	1856	3656
651	20231218	102100	68078405	1852	1852	1852	1852	500
652	20231218	102000	67152405	1850	1850	1850	1850	0
653	20231218	101900	67152405	1850	1850	1850	1850	0
654	20231218	101800	67152405	1850	1850	1850	1850	934
655	20231218	101700	65424505	1850	1852	1852	1850	770
656	20231218	101600	63998611	1852	1852	1852	1852	2
657	20231218	101500	63994907	1851	1856	1856	1851	4
658	20231218	101400	63987498	1857	1857	1857	1857	0
659	20231218	101300	63987498	1857	1857	1857	1857	0
660	20231218	101200	63987498	1857	1857	1857	1857	0
661	20231218	101100	63987498	1857	1857	1857	1857	20
662	20231218	101000	63950358	1857	1851	1857	1851	101
663	20231218	100900	63763401	1850	1850	1850	1850	600
664	20231218	100800	62653401	1854	1854	1854	1854	84
665	20231218	100700	62497665	1854	1854	1854	1854	56
666	20231218	100600	62393841	1854	1854	1854	1854	100
667	20231218	100500	62208441	1854	1854	1854	1854	0
668	20231218	100400	62208441	1854	1854	1854	1854	0
669	20231218	100300	62208441	1854	1854	1854	1854	2
670	20231218	100200	62204733	1857	1857	1857	1857	0
671	20231218	100100	62204733	1857	1857	1857	1857	0
672	20231218	100000	62204733	1857	1857	1857	1857	0
673	20231218	095900	62204733	1857	1856	1857	1856	794
674	20231218	095800	60730367	1856	1854	1856	1854	4502
675	20231218	095700	52382717	1854	1854	1854	1854	0
676	20231218	095600	52382717	1854	1854	1854	1854	0
677	20231218	095500	52382717	1854	1854	1854	1854	800
678	20231218	095400	50899517	1854	1854	1854	1854	1
679	20231218	095300	50897663	1843	1851	1851	1843	2725
680	20231218	095200	45858455	1851	1851	1851	1851	0
681	20231218	095100	45858455	1851	1851	1851	1851	30
682	20231218	095000	45802925	1851	1851	1851	1851	0
683	20231218	094900	45802925	1851	1851	1851	1851	805
684	20231218	094800	44312870	1851	1854	1854	1851	1926
685	20231218	094700	40747244	1852	1851	1852	1851	1096
686	20231218	094600	38717847	1849	1849	1849	1849	170
687	20231218	094500	38403517	1851	1851	1851	1851	100
688	20231218	094400	38218417	1851	1851	1851	1851	100
689	20231218	094300	38033317	1851	1851	1851	1851	1
690	20231218	094200	38031466	1851	1851	1851	1851	11
691	20231218	094100	38011105	1852	1847	1852	1847	201
692	20231218	094000	37639853	1852	1852	1852	1852	100
693	20231218	093900	37454653	1846	1847	1847	1846	284
694	20231218	093800	36930106	1847	1847	1847	1847	2400
695	20231218	093700	32497306	1847	1847	1847	1847	10
696	20231218	093600	32478836	1847	1847	1847	1847	1001
697	20231218	093500	30629989	1848	1848	1848	1848	100
698	20231218	093400	30445189	1855	1855	1855	1855	0
699	20231218	093300	30445189	1855	1855	1855	1855	1
700	20231218	093200	30443334	1855	1855	1855	1855	100
701	20231218	093100	30257834	1855	1855	1855	1855	355
702	20231218	093000	29599309	1855	1855	1855	1855	645
703	20231218	092900	28402834	1856	1856	1856	1856	0
704	20231218	092800	28402834	1856	1856	1856	1856	0
705	20231218	092700	28402834	1856	1855	1856	1855	2758
706	20231218	092600	23285986	1856	1856	1856	1856	0
707	20231218	092500	23285986	1856	1856	1856	1856	150
708	20231218	092400	23007586	1856	1845	1856	1845	225
709	20231218	092300	22592214	1856	1856	1856	1856	0
710	20231218	092200	22592214	1856	1856	1856	1856	0
711	20231218	092100	22592214	1856	1856	1856	1856	21
712	20231218	092000	22553238	1858	1859	1859	1845	211
713	20231218	091900	22161145	1859	1845	1860	1845	2138
714	20231218	091800	18204464	1846	1843	1846	1842	754
715	20231218	091700	16813713	1843	1841	1843	1834	5
716	20231218	091600	16804512	1840	1840	1840	1840	59
717	20231218	091500	16695952	1840	1838	1840	1838	545
718	20231218	091400	15693318	1833	1835	1838	1833	66
719	20231218	091300	15572288	1835	1831	1835	1831	1968
720	20231218	091200	11966513	1831	1827	1831	1827	17
721	20231218	091100	11935434	1827	1827	1827	1827	0
722	20231218	091000	11935434	1827	1826	1827	1826	105
723	20231218	090900	11743604	1818	1818	1818	1818	0
724	20231218	090800	11743604	1818	1818	1818	1818	2248
725	20231218	090700	7656740	1818	1820	1820	1818	2500
726	20231218	090600	3111020	1818	1818	1818	1818	0
727	20231218	090500	3111020	1818	1818	1818	1818	0
728	20231218	090400	3111020	1818	1827	1827	1818	549
729	20231218	090300	2112397	1827	1820	1827	1818	742
730	20231218	090200	762715	1820	1831	1831	1820	13
731	20231218	090100	739022	1834	1834	1834	1834	0
732	20231218	090000	739022	1834	1813	1834	1813	407