KissMeData/303030/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210100	492350767	1617	1617	1617	1617	8003
3	20231218	210000	492350767	1617	1617	1617	1617	0
4	20231218	205900	492350767	1617	1617	1617	1617	0
5	20231218	205800	492350767	1617	1617	1617	1617	0
6	20231218	205700	492350767	1617	1617	1617	1617	0
7	20231218	205600	492350767	1617	1617	1617	1617	0
8	20231218	205500	492350767	1617	1617	1617	1617	0
9	20231218	205400	492350767	1617	1617	1617	1617	0
10	20231218	205300	492350767	1617	1617	1617	1617	0
11	20231218	205200	492350767	1617	1617	1617	1617	0
12	20231218	205100	492350767	1617	1617	1617	1617	0
13	20231218	205000	492350767	1617	1617	1617	1617	0
14	20231218	204900	492350767	1617	1617	1617	1617	0
15	20231218	204800	492350767	1617	1617	1617	1617	0
16	20231218	204700	492350767	1617	1617	1617	1617	0
17	20231218	204600	492350767	1617	1617	1617	1617	0
18	20231218	204500	492350767	1617	1617	1617	1617	0
19	20231218	204400	492350767	1617	1617	1617	1617	0
20	20231218	204300	492350767	1617	1617	1617	1617	0
21	20231218	204200	492350767	1617	1617	1617	1617	0
22	20231218	204100	492350767	1617	1617	1617	1617	0
23	20231218	204000	492350767	1617	1617	1617	1617	0
24	20231218	203900	492350767	1617	1617	1617	1617	0
25	20231218	203800	492350767	1617	1617	1617	1617	0
26	20231218	203700	492350767	1617	1617	1617	1617	0
27	20231218	203600	492350767	1617	1617	1617	1617	0
28	20231218	203500	492350767	1617	1617	1617	1617	0
29	20231218	203400	492350767	1617	1617	1617	1617	0
30	20231218	203300	492350767	1617	1617	1617	1617	0
31	20231218	203200	492350767	1617	1617	1617	1617	0
32	20231218	203100	492350767	1617	1617	1617	1617	8003
33	20231218	203000	492350767	1617	1617	1617	1617	0
34	20231218	202900	492350767	1617	1617	1617	1617	0
35	20231218	202800	492350767	1617	1617	1617	1617	0
36	20231218	202700	492350767	1617	1617	1617	1617	0
37	20231218	202600	492350767	1617	1617	1617	1617	0
38	20231218	202500	492350767	1617	1617	1617	1617	0
39	20231218	202400	492350767	1617	1617	1617	1617	0
40	20231218	202300	492350767	1617	1617	1617	1617	0
41	20231218	202200	492350767	1617	1617	1617	1617	0
42	20231218	202100	492350767	1617	1617	1617	1617	0
43	20231218	202000	492350767	1617	1617	1617	1617	0
44	20231218	201900	492350767	1617	1617	1617	1617	0
45	20231218	201800	492350767	1617	1617	1617	1617	0
46	20231218	201700	492350767	1617	1617	1617	1617	0
47	20231218	201600	492350767	1617	1617	1617	1617	0
48	20231218	201500	492350767	1617	1617	1617	1617	0
49	20231218	201400	492350767	1617	1617	1617	1617	0
50	20231218	201300	492350767	1617	1617	1617	1617	0
51	20231218	201200	492350767	1617	1617	1617	1617	0
52	20231218	201100	492350767	1617	1617	1617	1617	0
53	20231218	201000	492350767	1617	1617	1617	1617	0
54	20231218	200900	492350767	1617	1617	1617	1617	0
55	20231218	200800	492350767	1617	1617	1617	1617	0
56	20231218	200700	492350767	1617	1617	1617	1617	0
57	20231218	200600	492350767	1617	1617	1617	1617	0
58	20231218	200500	492350767	1617	1617	1617	1617	0
59	20231218	200400	492350767	1617	1617	1617	1617	0
60	20231218	200300	492350767	1617	1617	1617	1617	0
61	20231218	200200	492350767	1617	1617	1617	1617	0
62	20231218	200100	492350767	1617	1617	1617	1617	8003
63	20231218	200000	492350767	1617	1617	1617	1617	0
64	20231218	195900	492350767	1617	1617	1617	1617	0
65	20231218	195800	492350767	1617	1617	1617	1617	0
66	20231218	195700	492350767	1617	1617	1617	1617	0
67	20231218	195600	492350767	1617	1617	1617	1617	0
68	20231218	195500	492350767	1617	1617	1617	1617	0
69	20231218	195400	492350767	1617	1617	1617	1617	0
70	20231218	195300	492350767	1617	1617	1617	1617	0
71	20231218	195200	492350767	1617	1617	1617	1617	0
72	20231218	195100	492350767	1617	1617	1617	1617	0
73	20231218	195000	492350767	1617	1617	1617	1617	0
74	20231218	194900	492350767	1617	1617	1617	1617	0
75	20231218	194800	492350767	1617	1617	1617	1617	0
76	20231218	194700	492350767	1617	1617	1617	1617	0
77	20231218	194600	492350767	1617	1617	1617	1617	0
78	20231218	194500	492350767	1617	1617	1617	1617	0
79	20231218	194400	492350767	1617	1617	1617	1617	0
80	20231218	194300	492350767	1617	1617	1617	1617	0
81	20231218	194200	492350767	1617	1617	1617	1617	0
82	20231218	194100	492350767	1617	1617	1617	1617	0
83	20231218	194000	492350767	1617	1617	1617	1617	0
84	20231218	193900	492350767	1617	1617	1617	1617	0
85	20231218	193800	492350767	1617	1617	1617	1617	0
86	20231218	193700	492350767	1617	1617	1617	1617	0
87	20231218	193600	492350767	1617	1617	1617	1617	0
88	20231218	193500	492350767	1617	1617	1617	1617	0
89	20231218	193400	492350767	1617	1617	1617	1617	0
90	20231218	193300	492350767	1617	1617	1617	1617	0
91	20231218	193200	492350767	1617	1617	1617	1617	0
92	20231218	193100	492350767	1617	1617	1617	1617	8003
93	20231218	193000	492350767	1617	1617	1617	1617	0
94	20231218	192900	492350767	1617	1617	1617	1617	0
95	20231218	192800	492350767	1617	1617	1617	1617	0
96	20231218	192700	492350767	1617	1617	1617	1617	0
97	20231218	192600	492350767	1617	1617	1617	1617	0
98	20231218	192500	492350767	1617	1617	1617	1617	0
99	20231218	192400	492350767	1617	1617	1617	1617	0
100	20231218	192300	492350767	1617	1617	1617	1617	0
101	20231218	192200	492350767	1617	1617	1617	1617	0
102	20231218	192100	492350767	1617	1617	1617	1617	0
103	20231218	192000	492350767	1617	1617	1617	1617	0
104	20231218	191900	492350767	1617	1617	1617	1617	0
105	20231218	191800	492350767	1617	1617	1617	1617	0
106	20231218	191700	492350767	1617	1617	1617	1617	0
107	20231218	191600	492350767	1617	1617	1617	1617	0
108	20231218	191500	492350767	1617	1617	1617	1617	0
109	20231218	191400	492350767	1617	1617	1617	1617	0
110	20231218	191300	492350767	1617	1617	1617	1617	0
111	20231218	191200	492350767	1617	1617	1617	1617	0
112	20231218	191100	492350767	1617	1617	1617	1617	0
113	20231218	191000	492350767	1617	1617	1617	1617	0
114	20231218	190900	492350767	1617	1617	1617	1617	0
115	20231218	190800	492350767	1617	1617	1617	1617	0
116	20231218	190700	492350767	1617	1617	1617	1617	0
117	20231218	190600	492350767	1617	1617	1617	1617	0
118	20231218	190500	492350767	1617	1617	1617	1617	0
119	20231218	190400	492350767	1617	1617	1617	1617	0
120	20231218	190300	492350767	1617	1617	1617	1617	0
121	20231218	190200	492350767	1617	1617	1617	1617	0
122	20231218	190100	492350767	1617	1617	1617	1617	8003
123	20231218	190000	492350767	1617	1617	1617	1617	0
124	20231218	185900	492350767	1617	1617	1617	1617	0
125	20231218	185800	492350767	1617	1617	1617	1617	0
126	20231218	185700	492350767	1617	1617	1617	1617	0
127	20231218	185600	492350767	1617	1617	1617	1617	0
128	20231218	185500	492350767	1617	1617	1617	1617	0
129	20231218	185400	492350767	1617	1617	1617	1617	0
130	20231218	185300	492350767	1617	1617	1617	1617	0
131	20231218	185200	492350767	1617	1617	1617	1617	0
132	20231218	185100	492350767	1617	1617	1617	1617	0
133	20231218	185000	492350767	1617	1617	1617	1617	0
134	20231218	184900	492350767	1617	1617	1617	1617	0
135	20231218	184800	492350767	1617	1617	1617	1617	0
136	20231218	184700	492350767	1617	1617	1617	1617	0
137	20231218	184600	492350767	1617	1617	1617	1617	0
138	20231218	184500	492350767	1617	1617	1617	1617	0
139	20231218	184400	492350767	1617	1617	1617	1617	0
140	20231218	184300	492350767	1617	1617	1617	1617	0
141	20231218	184200	492350767	1617	1617	1617	1617	0
142	20231218	184100	492350767	1617	1617	1617	1617	0
143	20231218	184000	492350767	1617	1617	1617	1617	0
144	20231218	183900	492350767	1617	1617	1617	1617	0
145	20231218	183800	492350767	1617	1617	1617	1617	0
146	20231218	183700	492350767	1617	1617	1617	1617	0
147	20231218	183600	492350767	1617	1617	1617	1617	0
148	20231218	183500	492350767	1617	1617	1617	1617	0
149	20231218	183400	492350767	1617	1617	1617	1617	0
150	20231218	183300	492350767	1617	1617	1617	1617	0
151	20231218	183200	492350767	1617	1617	1617	1617	0
152	20231218	183100	492350767	1617	1617	1617	1617	8003
153	20231218	183000	492350767	1617	1617	1617	1617	0
154	20231218	182900	492350767	1617	1617	1617	1617	0
155	20231218	182800	492350767	1617	1617	1617	1617	0
156	20231218	182700	492350767	1617	1617	1617	1617	0
157	20231218	182600	492350767	1617	1617	1617	1617	0
158	20231218	182500	492350767	1617	1617	1617	1617	0
159	20231218	182400	492350767	1617	1617	1617	1617	0
160	20231218	182300	492350767	1617	1617	1617	1617	0
161	20231218	182200	492350767	1617	1617	1617	1617	0
162	20231218	182100	492350767	1617	1617	1617	1617	0
163	20231218	182000	492350767	1617	1617	1617	1617	0
164	20231218	181900	492350767	1617	1617	1617	1617	0
165	20231218	181800	492350767	1617	1617	1617	1617	0
166	20231218	181700	492350767	1617	1617	1617	1617	0
167	20231218	181600	492350767	1617	1617	1617	1617	0
168	20231218	181500	492350767	1617	1617	1617	1617	0
169	20231218	181400	492350767	1617	1617	1617	1617	0
170	20231218	181300	492350767	1617	1617	1617	1617	0
171	20231218	181200	492350767	1617	1617	1617	1617	0
172	20231218	181100	492350767	1617	1617	1617	1617	0
173	20231218	181000	492350767	1617	1617	1617	1617	0
174	20231218	180900	492350767	1617	1617	1617	1617	0
175	20231218	180800	492350767	1617	1617	1617	1617	0
176	20231218	180700	492350767	1617	1617	1617	1617	0
177	20231218	180600	492350767	1617	1617	1617	1617	0
178	20231218	180500	492350767	1617	1617	1617	1617	0
179	20231218	180400	492350767	1617	1617	1617	1617	0
180	20231218	180300	492350767	1617	1617	1617	1617	0
181	20231218	180200	492350767	1617	1617	1617	1617	0
182	20231218	180100	492350767	1617	1617	1617	1617	8003
183	20231218	180000	492350767	1617	1617	1617	1617	0
184	20231218	175900	492350767	1617	1617	1617	1617	0
185	20231218	175800	492350767	1617	1617	1617	1617	0
186	20231218	175700	492350767	1617	1617	1617	1617	0
187	20231218	175600	492350767	1617	1617	1617	1617	0
188	20231218	175500	492350767	1617	1617	1617	1617	0
189	20231218	175400	492350767	1617	1617	1617	1617	0
190	20231218	175300	492350767	1617	1617	1617	1617	0
191	20231218	175200	492350767	1617	1617	1617	1617	0
192	20231218	175100	492350767	1617	1617	1617	1617	0
193	20231218	175000	492350767	1617	1617	1617	1617	0
194	20231218	174900	492350767	1617	1617	1617	1617	0
195	20231218	174800	492350767	1617	1617	1617	1617	0
196	20231218	174700	492350767	1617	1617	1617	1617	0
197	20231218	174600	492350767	1617	1617	1617	1617	0
198	20231218	174500	492350767	1617	1617	1617	1617	0
199	20231218	174400	492350767	1617	1617	1617	1617	0
200	20231218	174300	492350767	1617	1617	1617	1617	0
201	20231218	174200	492350767	1617	1617	1617	1617	0
202	20231218	174100	492350767	1617	1617	1617	1617	0
203	20231218	174000	492350767	1617	1617	1617	1617	0
204	20231218	173900	492350767	1617	1617	1617	1617	0
205	20231218	173800	492350767	1617	1617	1617	1617	0
206	20231218	173700	492350767	1617	1617	1617	1617	0
207	20231218	173600	492350767	1617	1617	1617	1617	0
208	20231218	173500	492350767	1617	1617	1617	1617	0
209	20231218	173400	492350767	1617	1617	1617	1617	0
210	20231218	173300	492350767	1617	1617	1617	1617	0
211	20231218	173200	492350767	1617	1617	1617	1617	0
212	20231218	173100	492350767	1617	1617	1617	1617	8003
213	20231218	173000	492350767	1617	1617	1617	1617	0
214	20231218	172900	492350767	1617	1617	1617	1617	0
215	20231218	172800	492350767	1617	1617	1617	1617	0
216	20231218	172700	492350767	1617	1617	1617	1617	0
217	20231218	172600	492350767	1617	1617	1617	1617	0
218	20231218	172500	492350767	1617	1617	1617	1617	0
219	20231218	172400	492350767	1617	1617	1617	1617	0
220	20231218	172300	492350767	1617	1617	1617	1617	0
221	20231218	172200	492350767	1617	1617	1617	1617	0
222	20231218	172100	492350767	1617	1617	1617	1617	0
223	20231218	172000	492350767	1617	1617	1617	1617	0
224	20231218	171900	492350767	1617	1617	1617	1617	0
225	20231218	171800	492350767	1617	1617	1617	1617	0
226	20231218	171700	492350767	1617	1617	1617	1617	0
227	20231218	171600	492350767	1617	1617	1617	1617	0
228	20231218	171500	492350767	1617	1617	1617	1617	0
229	20231218	171400	492350767	1617	1617	1617	1617	0
230	20231218	171300	492350767	1617	1617	1617	1617	0
231	20231218	171200	492350767	1617	1617	1617	1617	0
232	20231218	171100	492350767	1617	1617	1617	1617	0
233	20231218	171000	492350767	1617	1617	1617	1617	0
234	20231218	170900	492350767	1617	1617	1617	1617	0
235	20231218	170800	492350767	1617	1617	1617	1617	0
236	20231218	170700	492350767	1617	1617	1617	1617	0
237	20231218	170600	492350767	1617	1617	1617	1617	0
238	20231218	170500	492350767	1617	1617	1617	1617	0
239	20231218	170400	492350767	1617	1617	1617	1617	0
240	20231218	170300	492350767	1617	1617	1617	1617	0
241	20231218	170200	492350767	1617	1617	1617	1617	0
242	20231218	170100	492350767	1617	1617	1617	1617	8003
243	20231218	170000	492350767	1617	1617	1617	1617	0
244	20231218	165900	492350767	1617	1617	1617	1617	0
245	20231218	165800	492350767	1617	1617	1617	1617	0
246	20231218	165700	492350767	1617	1617	1617	1617	0
247	20231218	165600	492350767	1617	1617	1617	1617	0
248	20231218	165500	492350767	1617	1617	1617	1617	0
249	20231218	165400	492350767	1617	1617	1617	1617	0
250	20231218	165300	492350767	1617	1617	1617	1617	0
251	20231218	165200	492350767	1617	1617	1617	1617	0
252	20231218	165100	492350767	1617	1617	1617	1617	0
253	20231218	165000	492350767	1617	1617	1617	1617	0
254	20231218	164900	492350767	1617	1617	1617	1617	0
255	20231218	164800	492350767	1617	1617	1617	1617	0
256	20231218	164700	492350767	1617	1617	1617	1617	0
257	20231218	164600	492350767	1617	1617	1617	1617	0
258	20231218	164500	492350767	1617	1617	1617	1617	0
259	20231218	164400	492350767	1617	1617	1617	1617	0
260	20231218	164300	492350767	1617	1617	1617	1617	0
261	20231218	164200	492350767	1617	1617	1617	1617	0
262	20231218	164100	492350767	1617	1617	1617	1617	0
263	20231218	164000	492350767	1617	1617	1617	1617	0
264	20231218	163900	492350767	1617	1617	1617	1617	0
265	20231218	163800	492350767	1617	1617	1617	1617	0
266	20231218	163700	492350767	1617	1617	1617	1617	0
267	20231218	163600	492350767	1617	1617	1617	1617	0
268	20231218	163500	492350767	1617	1617	1617	1617	0
269	20231218	163400	492350767	1617	1617	1617	1617	0
270	20231218	163300	492350767	1617	1617	1617	1617	0
271	20231218	163200	492350767	1617	1617	1617	1617	0
272	20231218	163100	492350767	1617	1617	1617	1617	8003
273	20231218	163000	492350767	1617	1617	1617	1617	0
274	20231218	162900	492350767	1617	1617	1617	1617	0
275	20231218	162800	492350767	1617	1617	1617	1617	0
276	20231218	162700	492350767	1617	1617	1617	1617	0
277	20231218	162600	492350767	1617	1617	1617	1617	0
278	20231218	162500	492350767	1617	1617	1617	1617	0
279	20231218	162400	492350767	1617	1617	1617	1617	0
280	20231218	162300	492350767	1617	1617	1617	1617	0
281	20231218	162200	492350767	1617	1617	1617	1617	0
282	20231218	162100	492350767	1617	1617	1617	1617	0
283	20231218	162000	492350767	1617	1617	1617	1617	0
284	20231218	161900	492350767	1617	1617	1617	1617	0
285	20231218	161800	492350767	1617	1617	1617	1617	0
286	20231218	161700	492350767	1617	1617	1617	1617	0
287	20231218	161600	492350767	1617	1617	1617	1617	0
288	20231218	161500	492350767	1617	1617	1617	1617	0
289	20231218	161400	492350767	1617	1617	1617	1617	0
290	20231218	161300	492350767	1617	1617	1617	1617	0
291	20231218	161200	492350767	1617	1617	1617	1617	0
292	20231218	161100	492350767	1617	1617	1617	1617	0
293	20231218	161000	492350767	1617	1617	1617	1617	0
294	20231218	160900	492350767	1617	1617	1617	1617	0
295	20231218	160800	492350767	1617	1617	1617	1617	0
296	20231218	160700	492350767	1617	1617	1617	1617	0
297	20231218	160600	492350767	1617	1617	1617	1617	0
298	20231218	160500	492350767	1617	1617	1617	1617	0
299	20231218	160400	492350767	1617	1617	1617	1617	0
300	20231218	160300	492350767	1617	1617	1617	1617	0
301	20231218	160200	492350767	1617	1617	1617	1617	0
302	20231218	160100	492350767	1617	1617	1617	1617	8003
303	20231218	160000	492350767	1617	1617	1617	1617	0
304	20231218	155900	492350767	1617	1617	1617	1617	0
305	20231218	155800	492350767	1617	1617	1617	1617	0
306	20231218	155700	492350767	1617	1617	1617	1617	0
307	20231218	155600	492350767	1617	1617	1617	1617	0
308	20231218	155500	492350767	1617	1617	1617	1617	0
309	20231218	155400	492350767	1617	1617	1617	1617	0
310	20231218	155300	492350767	1617	1617	1617	1617	0
311	20231218	155200	492350767	1617	1617	1617	1617	0
312	20231218	155100	492350767	1617	1617	1617	1617	0
313	20231218	155000	492350767	1617	1617	1617	1617	0
314	20231218	154900	492350767	1617	1617	1617	1617	0
315	20231218	154800	492350767	1617	1617	1617	1617	0
316	20231218	154700	492350767	1617	1617	1617	1617	0
317	20231218	154600	492350767	1617	1617	1617	1617	0
318	20231218	154500	492350767	1617	1617	1617	1617	0
319	20231218	154400	492350767	1617	1617	1617	1617	0
320	20231218	154300	492350767	1617	1617	1617	1617	0
321	20231218	154200	492350767	1617	1617	1617	1617	0
322	20231218	154100	492350767	1617	1617	1617	1617	0
323	20231218	154000	492350767	1617	1617	1617	1617	0
324	20231218	153900	492350767	1617	1617	1617	1617	0
325	20231218	153800	492350767	1617	1617	1617	1617	0
326	20231218	153700	492350767	1617	1617	1617	1617	0
327	20231218	153600	492350767	1617	1617	1617	1617	0
328	20231218	153500	492350767	1617	1617	1617	1617	0
329	20231218	153400	492350767	1617	1617	1617	1617	0
330	20231218	153300	492350767	1617	1617	1617	1617	0
331	20231218	153200	492350767	1617	1617	1617	1617	0
332	20231218	153100	492350767	1617	1617	1617	1617	8003
333	20231218	153000	492350767	1617	1617	1617	1617	8003
334	20231218	152900	479409916	1615	1615	1615	1615	0
335	20231218	152800	479409916	1615	1615	1615	1615	0
336	20231218	152700	479409916	1615	1615	1615	1615	0
337	20231218	152600	479409916	1615	1615	1615	1615	0
338	20231218	152500	479409916	1615	1615	1615	1615	0
339	20231218	152400	479409916	1615	1615	1615	1615	0
340	20231218	152300	479409916	1615	1615	1615	1615	0
341	20231218	152200	479409916	1615	1615	1615	1615	0
342	20231218	152100	479409916	1615	1615	1615	1615	0
343	20231218	152000	479409916	1615	1615	1615	1615	0
344	20231218	151900	479409916	1615	1615	1619	1615	145
345	20231218	151800	479175265	1615	1621	1621	1615	578
346	20231218	151700	478238991	1621	1618	1622	1618	593
347	20231218	151600	477277306	1621	1618	1621	1607	661
348	20231218	151500	476212344	1618	1618	1618	1618	1
349	20231218	151400	476210726	1619	1615	1620	1613	8
350	20231218	151300	476197803	1621	1621	1621	1621	1
351	20231218	151200	476196182	1613	1609	1624	1609	3210
352	20231218	151100	471027461	1609	1607	1609	1607	75
353	20231218	151000	470906876	1608	1608	1608	1608	2
354	20231218	150900	470903660	1607	1607	1607	1606	287
355	20231218	150800	470442566	1606	1608	1608	1606	227
356	20231218	150700	470077777	1608	1608	1609	1608	805
357	20231218	150600	468783240	1606	1604	1606	1604	1418
358	20231218	150500	466506990	1605	1605	1606	1605	6736
359	20231218	150400	455695305	1606	1605	1608	1605	1942
360	20231218	150300	452577294	1605	1607	1608	1605	6906
361	20231218	150200	441489617	1608	1613	1613	1608	54
362	20231218	150100	441402752	1610	1612	1613	1610	511
363	20231218	150000	440579577	1613	1614	1614	1612	6422
364	20231218	145900	430225747	1615	1620	1620	1615	11443
365	20231218	145800	411743998	1621	1621	1621	1621	5
366	20231218	145700	411735893	1617	1617	1617	1617	1401
367	20231218	145600	409470476	1617	1617	1617	1617	38
368	20231218	145500	409409030	1617	1620	1620	1617	2018
369	20231218	145400	406140224	1617	1617	1617	1617	0
370	20231218	145300	406140224	1617	1617	1617	1617	739
371	20231218	145200	404945261	1616	1617	1617	1615	948
372	20231218	145100	403412831	1617	1622	1622	1617	31299
373	20231218	145000	352690170	1623	1623	1623	1623	684
374	20231218	144900	351580038	1624	1623	1624	1623	98
375	20231218	144800	351420948	1623	1623	1623	1623	491
376	20231218	144700	350624055	1623	1623	1623	1623	62
377	20231218	144600	350523429	1623	1623	1623	1623	62
378	20231218	144500	350422803	1623	1623	1623	1623	62
379	20231218	144400	350322177	1624	1623	1624	1623	801
380	20231218	144300	349021415	1623	1623	1623	1623	172
381	20231218	144200	348742259	1623	1623	1624	1623	391
382	20231218	144100	348107629	1624	1625	1626	1623	1278
383	20231218	144000	346032432	1624	1624	1624	1624	0
384	20231218	143900	346032432	1624	1626	1627	1624	18006
385	20231218	143800	316777752	1625	1625	1625	1625	1
386	20231218	143700	316776127	1627	1627	1627	1627	0
387	20231218	143600	316776127	1627	1626	1627	1625	5921
388	20231218	143500	307151977	1627	1627	1627	1627	901
389	20231218	143400	305686050	1627	1628	1628	1627	216
390	20231218	143300	305334458	1628	1627	1628	1627	72
391	20231218	143200	305217313	1627	1627	1627	1627	21
392	20231218	143100	305183146	1627	1627	1627	1627	256
393	20231218	143000	304766634	1627	1627	1627	1627	0
394	20231218	142900	304766634	1627	1627	1627	1627	0
395	20231218	142800	304766634	1627	1627	1627	1627	18
396	20231218	142700	304737348	1627	1627	1627	1627	1
397	20231218	142600	304735721	1627	1628	1628	1627	3306
398	20231218	142500	299354507	1628	1628	1628	1628	19
399	20231218	142400	299323575	1628	1628	1628	1628	0
400	20231218	142300	299323575	1628	1628	1628	1628	21
401	20231218	142200	299289387	1628	1628	1628	1628	57
402	20231218	142100	299196591	1628	1628	1628	1628	57
403	20231218	142000	299103795	1628	1629	1629	1628	211
404	20231218	141900	298760281	1629	1629	1629	1629	211
405	20231218	141800	298416562	1629	1629	1629	1629	236
406	20231218	141700	298032118	1629	1629	1629	1629	0
407	20231218	141600	298032118	1629	1629	1629	1629	700
408	20231218	141500	296891818	1630	1630	1630	1630	3
409	20231218	141400	296886928	1629	1629	1629	1629	0
410	20231218	141300	296886928	1629	1629	1629	1629	0
411	20231218	141200	296886928	1629	1629	1629	1629	37
412	20231218	141100	296826655	1630	1630	1630	1630	7
413	20231218	141000	296815245	1630	1630	1630	1630	2
414	20231218	140900	296811985	1629	1629	1629	1629	5426
415	20231218	140800	287973031	1630	1631	1631	1630	1876
416	20231218	140700	284915071	1630	1630	1630	1630	57
417	20231218	140600	284822161	1630	1630	1630	1630	57
418	20231218	140500	284729251	1631	1631	1631	1631	0
419	20231218	140400	284729251	1631	1631	1631	1631	318
420	20231218	140300	284210593	1631	1631	1631	1631	195
421	20231218	140200	283892548	1632	1632	1632	1632	0
422	20231218	140100	283892548	1632	1632	1632	1632	2
423	20231218	140000	283889284	1634	1634	1634	1634	1
424	20231218	135900	283887650	1631	1631	1631	1631	0
425	20231218	135800	283887650	1631	1631	1631	1631	50
426	20231218	135700	283806100	1631	1631	1631	1631	210
427	20231218	135600	283463590	1634	1634	1634	1634	0
428	20231218	135500	283463590	1634	1634	1634	1634	0
429	20231218	135400	283463590	1634	1632	1634	1632	62
430	20231218	135300	283362284	1634	1631	1634	1631	1403
431	20231218	135200	281073988	1631	1632	1632	1631	3007
432	20231218	135100	276169371	1634	1634	1634	1634	0
433	20231218	135000	276169371	1634	1634	1634	1634	0
434	20231218	134900	276169371	1634	1633	1634	1631	1657
435	20231218	134800	273466215	1633	1633	1633	1633	58
436	20231218	134700	273371501	1634	1633	1634	1633	1436
437	20231218	134600	271025463	1634	1634	1634	1633	62
438	20231218	134500	270924191	1634	1633	1634	1633	257
439	20231218	134400	270504310	1633	1631	1633	1631	551
440	20231218	134300	269605527	1631	1631	1631	1631	600
441	20231218	134200	268626927	1631	1631	1631	1631	1600
442	20231218	134100	266017327	1633	1633	1633	1633	60
443	20231218	134000	265919347	1632	1632	1632	1632	2
444	20231218	133900	265916083	1633	1633	1633	1633	150
445	20231218	133800	265671133	1631	1631	1631	1631	200
446	20231218	133700	265344933	1631	1632	1632	1631	53
447	20231218	133600	265258485	1634	1634	1634	1634	0
448	20231218	133500	265258485	1634	1634	1634	1634	0
449	20231218	133400	265258485	1634	1634	1634	1634	1
450	20231218	133300	265256851	1634	1634	1634	1634	0
451	20231218	133200	265256851	1634	1632	1634	1631	24
452	20231218	133100	265217684	1631	1634	1634	1631	3854
453	20231218	133000	258931592	1631	1631	1631	1631	0
454	20231218	132900	258931592	1631	1631	1631	1631	127
455	20231218	132800	258724455	1631	1635	1635	1631	660
456	20231218	132700	257647237	1636	1637	1637	1636	57
457	20231218	132600	257553935	1638	1638	1638	1638	3
458	20231218	132500	257549021	1639	1640	1640	1639	179
459	20231218	132400	257255462	1640	1640	1640	1640	0
460	20231218	132300	257255462	1640	1640	1640	1640	22
461	20231218	132200	257219382	1641	1641	1641	1641	0
462	20231218	132100	257219382	1641	1641	1641	1641	0
463	20231218	132000	257219382	1641	1641	1644	1641	166
464	20231218	131900	256946973	1641	1641	1641	1641	448
465	20231218	131800	256211805	1641	1641	1641	1641	3
466	20231218	131700	256206882	1638	1638	1638	1638	0
467	20231218	131600	256206882	1638	1638	1638	1638	10
468	20231218	131500	256190502	1638	1641	1641	1638	27
469	20231218	131400	256146240	1641	1641	1641	1641	110
470	20231218	131300	255965730	1641	1639	1641	1639	100
471	20231218	131200	255801772	1639	1639	1639	1639	502
472	20231218	131100	254978994	1631	1632	1632	1631	62
473	20231218	131000	254877869	1639	1639	1639	1639	1
474	20231218	130900	254876230	1639	1639	1639	1639	0
475	20231218	130800	254876230	1639	1639	1639	1639	0
476	20231218	130700	254876230	1639	1639	1639	1639	0
477	20231218	130600	254876230	1639	1639	1639	1639	0
478	20231218	130500	254876230	1639	1639	1639	1639	1
479	20231218	130400	254874591	1639	1639	1639	1639	1
480	20231218	130300	254872952	1631	1631	1631	1631	1
481	20231218	130200	254871321	1631	1632	1632	1631	1102
482	20231218	130100	253073838	1632	1632	1632	1632	0
483	20231218	130000	253073838	1632	1632	1632	1632	150
484	20231218	125900	252829038	1632	1632	1632	1632	0
485	20231218	125800	252829038	1632	1632	1632	1632	0
486	20231218	125700	252829038	1632	1632	1632	1632	0
487	20231218	125600	252829038	1632	1632	1632	1632	0
488	20231218	125500	252829038	1632	1632	1632	1632	0
489	20231218	125400	252829038	1632	1632	1632	1632	85
490	20231218	125300	252690318	1632	1633	1633	1632	902
491	20231218	125200	251218253	1639	1639	1639	1639	0
492	20231218	125100	251218253	1639	1639	1639	1639	1
493	20231218	125000	251216614	1639	1639	1639	1639	0
494	20231218	124900	251216614	1639	1639	1639	1639	0
495	20231218	124800	251216614	1639	1639	1639	1639	1
496	20231218	124700	251214975	1632	1632	1632	1632	0
497	20231218	124600	251214975	1632	1632	1632	1632	499
498	20231218	124500	250400607	1632	1632	1632	1632	0
499	20231218	124400	250400607	1632	1632	1632	1632	167
500	20231218	124300	250128063	1632	1632	1632	1632	1
501	20231218	124200	250126431	1631	1631	1631	1631	0
502	20231218	124100	250126431	1631	1631	1631	1631	0
503	20231218	124000	250126431	1631	1631	1631	1631	0
504	20231218	123900	250126431	1631	1631	1631	1631	0
505	20231218	123800	250126431	1631	1631	1631	1631	8
506	20231218	123700	250113383	1631	1631	1631	1631	0
507	20231218	123600	250113383	1631	1631	1631	1631	0
508	20231218	123500	250113383	1631	1631	1631	1631	350
509	20231218	123400	249542533	1631	1631	1631	1631	2000
510	20231218	123300	246280533	1631	1631	1631	1631	4
511	20231218	123200	246274009	1631	1639	1639	1631	1001
512	20231218	123100	244641370	1631	1634	1634	1631	3000
513	20231218	123000	239746425	1634	1634	1634	1634	0
514	20231218	122900	239746425	1634	1634	1634	1634	83
515	20231218	122800	239610803	1632	1632	1632	1632	0
516	20231218	122700	239610803	1632	1632	1632	1632	0
517	20231218	122600	239610803	1632	1632	1632	1632	0
518	20231218	122500	239610803	1632	1632	1632	1632	0
519	20231218	122400	239610803	1632	1632	1632	1632	100
520	20231218	122300	239447603	1632	1632	1632	1632	35
521	20231218	122200	239390483	1632	1632	1632	1632	9
522	20231218	122100	239375795	1634	1634	1634	1634	159
523	20231218	122000	239115989	1634	1634	1634	1634	3
524	20231218	121900	239111087	1631	1634	1634	1631	1446
525	20231218	121800	236752060	1634	1634	1634	1634	0
526	20231218	121700	236752060	1634	1634	1634	1634	9
527	20231218	121600	236737354	1634	1634	1634	1634	10
528	20231218	121500	236721014	1635	1635	1635	1635	0
529	20231218	121400	236721014	1635	1635	1635	1635	50
530	20231218	121300	236639264	1631	1631	1631	1631	0
531	20231218	121200	236639264	1631	1631	1631	1631	0
532	20231218	121100	236639264	1631	1631	1631	1631	0
533	20231218	121000	236639264	1631	1631	1631	1631	0
534	20231218	120900	236639264	1631	1631	1631	1631	10
535	20231218	120800	236622954	1631	1631	1631	1631	0
536	20231218	120700	236622954	1631	1632	1632	1631	5000
537	20231218	120600	228467312	1632	1632	1632	1632	3
538	20231218	120500	228462416	1631	1631	1631	1631	0
539	20231218	120400	228462416	1631	1631	1631	1631	0
540	20231218	120300	228462416	1631	1631	1631	1631	0
541	20231218	120200	228462416	1631	1631	1631	1631	0
542	20231218	120100	228462416	1631	1631	1631	1631	300
543	20231218	120000	227973116	1631	1631	1631	1631	0
544	20231218	115900	227973116	1631	1632	1632	1631	3000
545	20231218	115800	223079248	1635	1635	1635	1635	1
546	20231218	115700	223077613	1632	1632	1632	1632	0
547	20231218	115600	223077613	1632	1632	1632	1632	20
548	20231218	115500	223044973	1632	1632	1632	1632	0
549	20231218	115400	223044973	1632	1632	1632	1632	0
550	20231218	115300	223044973	1632	1632	1632	1632	0
551	20231218	115200	223044973	1632	1632	1632	1632	3
552	20231218	115100	223040077	1631	1631	1631	1631	0
553	20231218	115000	223040077	1631	1631	1631	1631	0
554	20231218	114900	223040077	1631	1631	1631	1631	0
555	20231218	114800	223040077	1631	1634	1634	1631	3000
556	20231218	114700	218142721	1634	1633	1634	1633	1143
557	20231218	114600	216275138	1633	1633	1633	1633	579
558	20231218	114500	215329631	1633	1633	1633	1633	50
559	20231218	114400	215247981	1633	1633	1633	1633	424
560	20231218	114300	214555589	1633	1633	1633	1633	0
561	20231218	114200	214555589	1633	1633	1633	1633	51
562	20231218	114100	214472306	1633	1633	1633	1633	0
563	20231218	114000	214472306	1633	1633	1633	1633	81
564	20231218	113900	214340033	1633	1633	1633	1633	581
565	20231218	113800	213391260	1633	1634	1634	1633	122
566	20231218	113700	213191994	1634	1634	1634	1634	0
567	20231218	113600	213191994	1634	1634	1634	1634	302
568	20231218	113500	212698526	1632	1632	1632	1632	0
569	20231218	113400	212698526	1632	1637	1637	1632	2929
570	20231218	113300	207911205	1637	1637	1637	1637	0
571	20231218	113200	207911205	1637	1637	1637	1637	0
572	20231218	113100	207911205	1637	1637	1637	1637	0
573	20231218	113000	207911205	1637	1639	1639	1637	301
574	20231218	112900	207418466	1637	1637	1637	1637	0
575	20231218	112800	207418466	1637	1637	1637	1637	400
576	20231218	112700	206763666	1637	1637	1637	1637	94
577	20231218	112600	206609788	1635	1635	1635	1635	2
578	20231218	112500	206606518	1635	1635	1635	1635	0
579	20231218	112400	206606518	1635	1635	1635	1635	100
580	20231218	112300	206443018	1635	1635	1635	1635	200
581	20231218	112200	206116018	1635	1635	1635	1635	100
582	20231218	112100	205952518	1635	1635	1635	1635	0
583	20231218	112000	205952518	1635	1635	1635	1635	203
584	20231218	111900	205620613	1634	1636	1636	1634	1498
585	20231218	111800	203171269	1637	1637	1637	1637	0
586	20231218	111700	203171269	1637	1637	1637	1637	90
587	20231218	111600	203023939	1637	1636	1637	1636	34
588	20231218	111500	202968314	1636	1636	1636	1636	43
589	20231218	111400	202897966	1636	1636	1636	1636	92
590	20231218	111300	202747454	1636	1636	1636	1636	472
591	20231218	111200	201975262	1636	1636	1636	1636	0
592	20231218	111100	201975262	1636	1637	1637	1636	118
593	20231218	111000	201782189	1640	1640	1640	1640	0
594	20231218	110900	201782189	1640	1640	1640	1640	5
595	20231218	110800	201773989	1640	1640	1640	1640	413
596	20231218	110700	201096669	1640	1640	1640	1640	11
597	20231218	110600	201078629	1640	1640	1640	1640	0
598	20231218	110500	201078629	1640	1641	1641	1640	8
599	20231218	110400	201065507	1641	1641	1641	1641	0
600	20231218	110300	201065507	1641	1641	1641	1641	1
601	20231218	110200	201063866	1641	1641	1641	1641	0
602	20231218	110100	201063866	1641	1641	1641	1641	0
603	20231218	110000	201063866	1641	1641	1641	1641	140
604	20231218	105900	200834126	1641	1640	1641	1640	539
605	20231218	105800	199949741	1634	1634	1634	1634	0
606	20231218	105700	199949741	1634	1634	1634	1634	0
607	20231218	105600	199949741	1634	1634	1634	1634	100
608	20231218	105500	199786341	1634	1634	1634	1634	0
609	20231218	105400	199786341	1634	1634	1634	1634	0
610	20231218	105300	199786341	1634	1634	1634	1634	0
611	20231218	105200	199786341	1634	1634	1634	1634	49
612	20231218	105100	199706275	1634	1634	1634	1634	0
613	20231218	105000	199706275	1634	1634	1634	1634	216
614	20231218	104900	199353331	1633	1634	1634	1633	109
615	20231218	104800	199175226	1634	1634	1634	1634	0
616	20231218	104700	199175226	1634	1634	1634	1634	17
617	20231218	104600	199147448	1634	1634	1634	1634	10
618	20231218	104500	199131108	1634	1635	1635	1634	10
619	20231218	104400	199114767	1638	1638	1638	1638	0
620	20231218	104300	199114767	1638	1638	1638	1638	0
621	20231218	104200	199114767	1638	1638	1638	1638	10
622	20231218	104100	199098387	1640	1640	1640	1640	0
623	20231218	104000	199098387	1640	1640	1640	1640	224
624	20231218	103900	198731027	1640	1640	1640	1640	1879
625	20231218	103800	195649467	1640	1640	1640	1640	197
626	20231218	103700	195326387	1640	1640	1640	1640	132
627	20231218	103600	195109907	1640	1640	1640	1640	122
628	20231218	103500	194909827	1640	1640	1640	1640	1114
629	20231218	103400	193082867	1640	1640	1640	1640	0
630	20231218	103300	193082867	1640	1640	1640	1640	142
631	20231218	103200	192849987	1640	1640	1640	1640	0
632	20231218	103100	192849987	1640	1640	1640	1640	13
633	20231218	103000	192828667	1640	1640	1640	1640	3
634	20231218	102900	192823747	1629	1629	1629	1629	0
635	20231218	102800	192823747	1629	1631	1631	1629	3158
636	20231218	102700	187679132	1641	1641	1641	1641	0
637	20231218	102600	187679132	1641	1641	1641	1641	0
638	20231218	102500	187679132	1641	1641	1641	1641	0
639	20231218	102400	187679132	1641	1641	1641	1641	1
640	20231218	102300	187677491	1631	1631	1631	1631	0
641	20231218	102200	187677491	1631	1633	1633	1631	3800
642	20231218	102100	181474449	1635	1639	1639	1635	10109
643	20231218	102000	164931026	1640	1642	1642	1640	3000
644	20231218	101900	160010766	1646	1650	1650	1646	5000
645	20231218	101800	151779496	1656	1656	1656	1656	0
646	20231218	101700	151779496	1656	1656	1656	1656	10
647	20231218	101600	151762936	1656	1656	1656	1656	0
648	20231218	101500	151762936	1656	1656	1656	1656	0
649	20231218	101400	151762936	1656	1656	1656	1656	1
650	20231218	101300	151761280	1656	1656	1656	1656	0
651	20231218	101200	151761280	1656	1656	1656	1656	0
652	20231218	101100	151761280	1656	1656	1656	1656	0
653	20231218	101000	151761280	1656	1656	1656	1656	0
654	20231218	100900	151761280	1656	1656	1656	1656	11
655	20231218	100800	151743064	1651	1651	1651	1651	250
656	20231218	100700	151330314	1651	1651	1651	1651	10
657	20231218	100600	151313804	1651	1651	1651	1651	200
658	20231218	100500	150983604	1651	1651	1651	1651	400
659	20231218	100400	150323204	1651	1651	1651	1651	100
660	20231218	100300	150158104	1655	1655	1655	1655	0
661	20231218	100200	150158104	1655	1655	1659	1655	643
662	20231218	100100	149093935	1655	1655	1655	1655	31
663	20231218	100000	149042630	1659	1669	1669	1659	3496
664	20231218	095900	143220754	1669	1669	1669	1669	59
665	20231218	095800	143122283	1671	1671	1671	1671	21
666	20231218	095700	143087192	1670	1659	1670	1659	464
667	20231218	095600	142315326	1662	1662	1662	1662	27
668	20231218	095500	142270452	1662	1662	1662	1662	0
669	20231218	095400	142270452	1662	1662	1662	1662	816
670	20231218	095300	140914260	1662	1654	1662	1654	1126
671	20231218	095200	139047536	1655	1655	1655	1655	15
672	20231218	095100	139022711	1656	1656	1656	1656	0
673	20231218	095000	139022711	1656	1656	1656	1656	10
674	20231218	094900	139006151	1656	1656	1656	1656	240
675	20231218	094800	138608711	1656	1649	1656	1649	72
676	20231218	094700	138489549	1656	1643	1656	1643	291
677	20231218	094600	138009678	1643	1640	1643	1640	2989
678	20231218	094500	133107694	1640	1640	1640	1640	4764
679	20231218	094400	125294734	1640	1639	1640	1639	5655
680	20231218	094300	116020946	1639	1639	1639	1639	7
681	20231218	094200	116009473	1640	1638	1640	1638	166
682	20231218	094100	115737529	1638	1634	1638	1634	19514
683	20231218	094000	83840925	1633	1633	1633	1628	618
684	20231218	093900	82831736	1633	1633	1633	1633	206
685	20231218	093800	82495338	1627	1633	1633	1627	1588
686	20231218	093700	79907324	1633	1633	1633	1633	0
687	20231218	093600	79907324	1633	1633	1633	1633	57
688	20231218	093500	79814243	1633	1627	1633	1627	2937
689	20231218	093400	75021545	1627	1627	1627	1627	514
690	20231218	093300	74185267	1627	1627	1627	1627	0
691	20231218	093200	74185267	1627	1630	1630	1627	21
692	20231218	093100	74151085	1630	1630	1630	1630	3
693	20231218	093000	74146195	1630	1630	1630	1630	1
694	20231218	092900	74144565	1626	1626	1626	1626	316
695	20231218	092800	73630749	1632	1632	1632	1632	1
696	20231218	092700	73629117	1625	1625	1632	1625	86
697	20231218	092600	73488982	1625	1626	1626	1625	700
698	20231218	092500	72351392	1627	1627	1627	1627	638
699	20231218	092400	71313366	1632	1627	1632	1627	506
700	20231218	092300	70490094	1632	1632	1632	1632	0
701	20231218	092200	70490094	1632	1632	1632	1632	0
702	20231218	092100	70490094	1632	1632	1632	1632	1
703	20231218	092000	70488462	1627	1627	1633	1627	800
704	20231218	091900	69186856	1633	1633	1633	1633	3
705	20231218	091800	69181957	1633	1627	1633	1627	1938
706	20231218	091700	66026368	1627	1625	1627	1625	310
707	20231218	091600	65522598	1625	1625	1625	1625	40
708	20231218	091500	65457598	1625	1627	1627	1625	396
709	20231218	091400	64814018	1627	1627	1627	1627	1048
710	20231218	091300	63108922	1627	1627	1627	1627	100
711	20231218	091200	62946222	1630	1621	1630	1620	2396
712	20231218	091100	59055934	1621	1621	1621	1621	1423
713	20231218	091000	56749251	1620	1630	1631	1620	8578
714	20231218	090900	42831459	1630	1637	1637	1630	5626
715	20231218	090800	33642928	1634	1641	1641	1634	1627
716	20231218	090700	30979193	1642	1641	1642	1641	1327
717	20231218	090600	28801486	1644	1649	1649	1644	876
718	20231218	090500	27360483	1649	1641	1649	1641	861
719	20231218	090400	25946237	1642	1640	1656	1640	2241
720	20231218	090300	22269792	1640	1641	1641	1637	5139
721	20231218	090200	13843701	1649	1650	1650	1644	2195
722	20231218	090100	10229327	1661	1661	1661	1661	500
723	20231218	090000	9398827	1661	1660	1674	1654	5645