KissMeData/244460/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204600	1046696991	797	797	797	797	2834
3	20231218	204500	1046696991	797	797	797	797	0
4	20231218	204400	1046696991	797	797	797	797	0
5	20231218	204300	1046696991	797	797	797	797	0
6	20231218	204200	1046696991	797	797	797	797	0
7	20231218	204100	1046696991	797	797	797	797	0
8	20231218	204000	1046696991	797	797	797	797	0
9	20231218	203900	1046696991	797	797	797	797	0
10	20231218	203800	1046696991	797	797	797	797	0
11	20231218	203700	1046696991	797	797	797	797	0
12	20231218	203600	1046696991	797	797	797	797	0
13	20231218	203500	1046696991	797	797	797	797	0
14	20231218	203400	1046696991	797	797	797	797	0
15	20231218	203300	1046696991	797	797	797	797	0
16	20231218	203200	1046696991	797	797	797	797	0
17	20231218	203100	1046696991	797	797	797	797	0
18	20231218	203000	1046696991	797	797	797	797	0
19	20231218	202900	1046696991	797	797	797	797	0
20	20231218	202800	1046696991	797	797	797	797	0
21	20231218	202700	1046696991	797	797	797	797	0
22	20231218	202600	1046696991	797	797	797	797	0
23	20231218	202500	1046696991	797	797	797	797	0
24	20231218	202400	1046696991	797	797	797	797	0
25	20231218	202300	1046696991	797	797	797	797	0
26	20231218	202200	1046696991	797	797	797	797	0
27	20231218	202100	1046696991	797	797	797	797	0
28	20231218	202000	1046696991	797	797	797	797	0
29	20231218	201900	1046696991	797	797	797	797	0
30	20231218	201800	1046696991	797	797	797	797	0
31	20231218	201700	1046696991	797	797	797	797	0
32	20231218	201600	1046696991	797	797	797	797	2834
33	20231218	201500	1046696991	797	797	797	797	0
34	20231218	201400	1046696991	797	797	797	797	0
35	20231218	201300	1046696991	797	797	797	797	0
36	20231218	201200	1046696991	797	797	797	797	0
37	20231218	201100	1046696991	797	797	797	797	0
38	20231218	201000	1046696991	797	797	797	797	0
39	20231218	200900	1046696991	797	797	797	797	0
40	20231218	200800	1046696991	797	797	797	797	0
41	20231218	200700	1046696991	797	797	797	797	0
42	20231218	200600	1046696991	797	797	797	797	0
43	20231218	200500	1046696991	797	797	797	797	0
44	20231218	200400	1046696991	797	797	797	797	0
45	20231218	200300	1046696991	797	797	797	797	0
46	20231218	200200	1046696991	797	797	797	797	0
47	20231218	200100	1046696991	797	797	797	797	0
48	20231218	200000	1046696991	797	797	797	797	0
49	20231218	195900	1046696991	797	797	797	797	0
50	20231218	195800	1046696991	797	797	797	797	0
51	20231218	195700	1046696991	797	797	797	797	0
52	20231218	195600	1046696991	797	797	797	797	0
53	20231218	195500	1046696991	797	797	797	797	0
54	20231218	195400	1046696991	797	797	797	797	0
55	20231218	195300	1046696991	797	797	797	797	0
56	20231218	195200	1046696991	797	797	797	797	0
57	20231218	195100	1046696991	797	797	797	797	0
58	20231218	195000	1046696991	797	797	797	797	0
59	20231218	194900	1046696991	797	797	797	797	0
60	20231218	194800	1046696991	797	797	797	797	0
61	20231218	194700	1046696991	797	797	797	797	0
62	20231218	194600	1046696991	797	797	797	797	2834
63	20231218	194500	1046696991	797	797	797	797	0
64	20231218	194400	1046696991	797	797	797	797	0
65	20231218	194300	1046696991	797	797	797	797	0
66	20231218	194200	1046696991	797	797	797	797	0
67	20231218	194100	1046696991	797	797	797	797	0
68	20231218	194000	1046696991	797	797	797	797	0
69	20231218	193900	1046696991	797	797	797	797	0
70	20231218	193800	1046696991	797	797	797	797	0
71	20231218	193700	1046696991	797	797	797	797	0
72	20231218	193600	1046696991	797	797	797	797	0
73	20231218	193500	1046696991	797	797	797	797	0
74	20231218	193400	1046696991	797	797	797	797	0
75	20231218	193300	1046696991	797	797	797	797	0
76	20231218	193200	1046696991	797	797	797	797	0
77	20231218	193100	1046696991	797	797	797	797	0
78	20231218	193000	1046696991	797	797	797	797	0
79	20231218	192900	1046696991	797	797	797	797	0
80	20231218	192800	1046696991	797	797	797	797	0
81	20231218	192700	1046696991	797	797	797	797	0
82	20231218	192600	1046696991	797	797	797	797	0
83	20231218	192500	1046696991	797	797	797	797	0
84	20231218	192400	1046696991	797	797	797	797	0
85	20231218	192300	1046696991	797	797	797	797	0
86	20231218	192200	1046696991	797	797	797	797	0
87	20231218	192100	1046696991	797	797	797	797	0
88	20231218	192000	1046696991	797	797	797	797	0
89	20231218	191900	1046696991	797	797	797	797	0
90	20231218	191800	1046696991	797	797	797	797	0
91	20231218	191700	1046696991	797	797	797	797	0
92	20231218	191600	1046696991	797	797	797	797	2834
93	20231218	191500	1046696991	797	797	797	797	0
94	20231218	191400	1046696991	797	797	797	797	0
95	20231218	191300	1046696991	797	797	797	797	0
96	20231218	191200	1046696991	797	797	797	797	0
97	20231218	191100	1046696991	797	797	797	797	0
98	20231218	191000	1046696991	797	797	797	797	0
99	20231218	190900	1046696991	797	797	797	797	0
100	20231218	190800	1046696991	797	797	797	797	0
101	20231218	190700	1046696991	797	797	797	797	0
102	20231218	190600	1046696991	797	797	797	797	0
103	20231218	190500	1046696991	797	797	797	797	0
104	20231218	190400	1046696991	797	797	797	797	0
105	20231218	190300	1046696991	797	797	797	797	0
106	20231218	190200	1046696991	797	797	797	797	0
107	20231218	190100	1046696991	797	797	797	797	0
108	20231218	190000	1046696991	797	797	797	797	0
109	20231218	185900	1046696991	797	797	797	797	0
110	20231218	185800	1046696991	797	797	797	797	0
111	20231218	185700	1046696991	797	797	797	797	0
112	20231218	185600	1046696991	797	797	797	797	0
113	20231218	185500	1046696991	797	797	797	797	0
114	20231218	185400	1046696991	797	797	797	797	0
115	20231218	185300	1046696991	797	797	797	797	0
116	20231218	185200	1046696991	797	797	797	797	0
117	20231218	185100	1046696991	797	797	797	797	0
118	20231218	185000	1046696991	797	797	797	797	0
119	20231218	184900	1046696991	797	797	797	797	0
120	20231218	184800	1046696991	797	797	797	797	0
121	20231218	184700	1046696991	797	797	797	797	0
122	20231218	184600	1046696991	797	797	797	797	2834
123	20231218	184500	1046696991	797	797	797	797	0
124	20231218	184400	1046696991	797	797	797	797	0
125	20231218	184300	1046696991	797	797	797	797	0
126	20231218	184200	1046696991	797	797	797	797	0
127	20231218	184100	1046696991	797	797	797	797	0
128	20231218	184000	1046696991	797	797	797	797	0
129	20231218	183900	1046696991	797	797	797	797	0
130	20231218	183800	1046696991	797	797	797	797	0
131	20231218	183700	1046696991	797	797	797	797	0
132	20231218	183600	1046696991	797	797	797	797	0
133	20231218	183500	1046696991	797	797	797	797	0
134	20231218	183400	1046696991	797	797	797	797	0
135	20231218	183300	1046696991	797	797	797	797	0
136	20231218	183200	1046696991	797	797	797	797	0
137	20231218	183100	1046696991	797	797	797	797	0
138	20231218	183000	1046696991	797	797	797	797	0
139	20231218	182900	1046696991	797	797	797	797	0
140	20231218	182800	1046696991	797	797	797	797	0
141	20231218	182700	1046696991	797	797	797	797	0
142	20231218	182600	1046696991	797	797	797	797	0
143	20231218	182500	1046696991	797	797	797	797	0
144	20231218	182400	1046696991	797	797	797	797	0
145	20231218	182300	1046696991	797	797	797	797	0
146	20231218	182200	1046696991	797	797	797	797	0
147	20231218	182100	1046696991	797	797	797	797	0
148	20231218	182000	1046696991	797	797	797	797	0
149	20231218	181900	1046696991	797	797	797	797	0
150	20231218	181800	1046696991	797	797	797	797	0
151	20231218	181700	1046696991	797	797	797	797	0
152	20231218	181600	1046696991	797	797	797	797	2834
153	20231218	181500	1046696991	797	797	797	797	0
154	20231218	181400	1046696991	797	797	797	797	0
155	20231218	181300	1046696991	797	797	797	797	0
156	20231218	181200	1046696991	797	797	797	797	0
157	20231218	181100	1046696991	797	797	797	797	0
158	20231218	181000	1046696991	797	797	797	797	0
159	20231218	180900	1046696991	797	797	797	797	0
160	20231218	180800	1046696991	797	797	797	797	0
161	20231218	180700	1046696991	797	797	797	797	0
162	20231218	180600	1046696991	797	797	797	797	0
163	20231218	180500	1046696991	797	797	797	797	0
164	20231218	180400	1046696991	797	797	797	797	0
165	20231218	180300	1046696991	797	797	797	797	0
166	20231218	180200	1046696991	797	797	797	797	0
167	20231218	180100	1046696991	797	797	797	797	0
168	20231218	180000	1046696991	797	797	797	797	0
169	20231218	175900	1046696991	797	797	797	797	0
170	20231218	175800	1046696991	797	797	797	797	0
171	20231218	175700	1046696991	797	797	797	797	0
172	20231218	175600	1046696991	797	797	797	797	0
173	20231218	175500	1046696991	797	797	797	797	0
174	20231218	175400	1046696991	797	797	797	797	0
175	20231218	175300	1046696991	797	797	797	797	0
176	20231218	175200	1046696991	797	797	797	797	0
177	20231218	175100	1046696991	797	797	797	797	0
178	20231218	175000	1046696991	797	797	797	797	0
179	20231218	174900	1046696991	797	797	797	797	0
180	20231218	174800	1046696991	797	797	797	797	0
181	20231218	174700	1046696991	797	797	797	797	0
182	20231218	174600	1046696991	797	797	797	797	2834
183	20231218	174500	1046696991	797	797	797	797	0
184	20231218	174400	1046696991	797	797	797	797	0
185	20231218	174300	1046696991	797	797	797	797	0
186	20231218	174200	1046696991	797	797	797	797	0
187	20231218	174100	1046696991	797	797	797	797	0
188	20231218	174000	1046696991	797	797	797	797	0
189	20231218	173900	1046696991	797	797	797	797	0
190	20231218	173800	1046696991	797	797	797	797	0
191	20231218	173700	1046696991	797	797	797	797	0
192	20231218	173600	1046696991	797	797	797	797	0
193	20231218	173500	1046696991	797	797	797	797	0
194	20231218	173400	1046696991	797	797	797	797	0
195	20231218	173300	1046696991	797	797	797	797	0
196	20231218	173200	1046696991	797	797	797	797	0
197	20231218	173100	1046696991	797	797	797	797	0
198	20231218	173000	1046696991	797	797	797	797	0
199	20231218	172900	1046696991	797	797	797	797	0
200	20231218	172800	1046696991	797	797	797	797	0
201	20231218	172700	1046696991	797	797	797	797	0
202	20231218	172600	1046696991	797	797	797	797	0
203	20231218	172500	1046696991	797	797	797	797	0
204	20231218	172400	1046696991	797	797	797	797	0
205	20231218	172300	1046696991	797	797	797	797	0
206	20231218	172200	1046696991	797	797	797	797	0
207	20231218	172100	1046696991	797	797	797	797	0
208	20231218	172000	1046696991	797	797	797	797	0
209	20231218	171900	1046696991	797	797	797	797	0
210	20231218	171800	1046696991	797	797	797	797	0
211	20231218	171700	1046696991	797	797	797	797	0
212	20231218	171600	1046696991	797	797	797	797	2834
213	20231218	171500	1046696991	797	797	797	797	0
214	20231218	171400	1046696991	797	797	797	797	0
215	20231218	171300	1046696991	797	797	797	797	0
216	20231218	171200	1046696991	797	797	797	797	0
217	20231218	171100	1046696991	797	797	797	797	0
218	20231218	171000	1046696991	797	797	797	797	0
219	20231218	170900	1046696991	797	797	797	797	0
220	20231218	170800	1046696991	797	797	797	797	0
221	20231218	170700	1046696991	797	797	797	797	0
222	20231218	170600	1046696991	797	797	797	797	0
223	20231218	170500	1046696991	797	797	797	797	0
224	20231218	170400	1046696991	797	797	797	797	0
225	20231218	170300	1046696991	797	797	797	797	0
226	20231218	170200	1046696991	797	797	797	797	0
227	20231218	170100	1046696991	797	797	797	797	0
228	20231218	170000	1046696991	797	797	797	797	0
229	20231218	165900	1046696991	797	797	797	797	0
230	20231218	165800	1046696991	797	797	797	797	0
231	20231218	165700	1046696991	797	797	797	797	0
232	20231218	165600	1046696991	797	797	797	797	0
233	20231218	165500	1046696991	797	797	797	797	0
234	20231218	165400	1046696991	797	797	797	797	0
235	20231218	165300	1046696991	797	797	797	797	0
236	20231218	165200	1046696991	797	797	797	797	0
237	20231218	165100	1046696991	797	797	797	797	0
238	20231218	165000	1046696991	797	797	797	797	0
239	20231218	164900	1046696991	797	797	797	797	0
240	20231218	164800	1046696991	797	797	797	797	0
241	20231218	164700	1046696991	797	797	797	797	0
242	20231218	164600	1046696991	797	797	797	797	2834
243	20231218	164500	1046696991	797	797	797	797	0
244	20231218	164400	1046696991	797	797	797	797	0
245	20231218	164300	1046696991	797	797	797	797	0
246	20231218	164200	1046696991	797	797	797	797	0
247	20231218	164100	1046696991	797	797	797	797	0
248	20231218	164000	1046696991	797	797	797	797	0
249	20231218	163900	1046696991	797	797	797	797	0
250	20231218	163800	1046696991	797	797	797	797	0
251	20231218	163700	1046696991	797	797	797	797	0
252	20231218	163600	1046696991	797	797	797	797	0
253	20231218	163500	1046696991	797	797	797	797	0
254	20231218	163400	1046696991	797	797	797	797	0
255	20231218	163300	1046696991	797	797	797	797	0
256	20231218	163200	1046696991	797	797	797	797	0
257	20231218	163100	1046696991	797	797	797	797	0
258	20231218	163000	1046696991	797	797	797	797	0
259	20231218	162900	1046696991	797	797	797	797	0
260	20231218	162800	1046696991	797	797	797	797	0
261	20231218	162700	1046696991	797	797	797	797	0
262	20231218	162600	1046696991	797	797	797	797	0
263	20231218	162500	1046696991	797	797	797	797	0
264	20231218	162400	1046696991	797	797	797	797	0
265	20231218	162300	1046696991	797	797	797	797	0
266	20231218	162200	1046696991	797	797	797	797	0
267	20231218	162100	1046696991	797	797	797	797	0
268	20231218	162000	1046696991	797	797	797	797	0
269	20231218	161900	1046696991	797	797	797	797	0
270	20231218	161800	1046696991	797	797	797	797	0
271	20231218	161700	1046696991	797	797	797	797	0
272	20231218	161600	1046696991	797	797	797	797	2834
273	20231218	161500	1046696991	797	797	797	797	0
274	20231218	161400	1046696991	797	797	797	797	0
275	20231218	161300	1046696991	797	797	797	797	0
276	20231218	161200	1046696991	797	797	797	797	0
277	20231218	161100	1046696991	797	797	797	797	0
278	20231218	161000	1046696991	797	797	797	797	0
279	20231218	160900	1046696991	797	797	797	797	0
280	20231218	160800	1046696991	797	797	797	797	0
281	20231218	160700	1046696991	797	797	797	797	0
282	20231218	160600	1046696991	797	797	797	797	0
283	20231218	160500	1046696991	797	797	797	797	0
284	20231218	160400	1046696991	797	797	797	797	0
285	20231218	160300	1046696991	797	797	797	797	0
286	20231218	160200	1046696991	797	797	797	797	0
287	20231218	160100	1046696991	797	797	797	797	0
288	20231218	160000	1046696991	797	797	797	797	0
289	20231218	155900	1046696991	797	797	797	797	0
290	20231218	155800	1046696991	797	797	797	797	0
291	20231218	155700	1046696991	797	797	797	797	0
292	20231218	155600	1046696991	797	797	797	797	0
293	20231218	155500	1046696991	797	797	797	797	0
294	20231218	155400	1046696991	797	797	797	797	0
295	20231218	155300	1046696991	797	797	797	797	0
296	20231218	155200	1046696991	797	797	797	797	0
297	20231218	155100	1046696991	797	797	797	797	0
298	20231218	155000	1046696991	797	797	797	797	0
299	20231218	154900	1046696991	797	797	797	797	0
300	20231218	154800	1046696991	797	797	797	797	0
301	20231218	154700	1046696991	797	797	797	797	0
302	20231218	154600	1046696991	797	797	797	797	2834
303	20231218	154500	1046696991	797	797	797	797	0
304	20231218	154400	1046696991	797	797	797	797	0
305	20231218	154300	1046696991	797	797	797	797	0
306	20231218	154200	1046696991	797	797	797	797	0
307	20231218	154100	1046696991	797	797	797	797	0
308	20231218	154000	1046696991	797	797	797	797	0
309	20231218	153900	1046696991	797	797	797	797	0
310	20231218	153800	1046696991	797	797	797	797	0
311	20231218	153700	1046696991	797	797	797	797	0
312	20231218	153600	1046696991	797	797	797	797	0
313	20231218	153500	1046696991	797	797	797	797	0
314	20231218	153400	1046696991	797	797	797	797	0
315	20231218	153300	1046696991	797	797	797	797	0
316	20231218	153200	1046696991	797	797	797	797	0
317	20231218	153100	1046696991	797	797	797	797	0
318	20231218	153000	1046696991	797	797	797	797	2834
319	20231218	152900	1044438293	794	794	794	794	0
320	20231218	152800	1044438293	794	794	794	794	0
321	20231218	152700	1044438293	794	794	794	794	0
322	20231218	152600	1044438293	794	794	794	794	0
323	20231218	152500	1044438293	794	794	794	794	0
324	20231218	152400	1044438293	794	794	794	794	0
325	20231218	152300	1044438293	794	794	794	794	0
326	20231218	152200	1044438293	794	794	794	794	0
327	20231218	152100	1044438293	794	794	794	794	0
328	20231218	152000	1044438293	794	794	794	794	0
329	20231218	151900	1044438293	794	792	794	792	401
330	20231218	151800	1044120699	792	794	795	792	8405
331	20231218	151700	1037456078	794	794	794	793	4482
332	20231218	151600	1033897653	795	794	795	793	3450
333	20231218	151500	1031160566	796	796	796	796	76
334	20231218	151400	1031100070	796	794	796	794	5978
335	20231218	151300	1026353534	796	794	796	794	285
336	20231218	151200	1026127240	794	794	794	794	22
337	20231218	151100	1026109772	793	793	793	793	2111
338	20231218	151000	1024435749	793	792	793	792	1243
339	20231218	150900	1023450905	792	792	792	792	0
340	20231218	150800	1023450905	792	792	792	792	0
341	20231218	150700	1023450905	792	792	792	792	22
342	20231218	150600	1023433481	792	792	792	792	0
343	20231218	150500	1023433481	792	792	793	792	126
344	20231218	150400	1023333667	793	793	793	793	10
345	20231218	150300	1023325737	788	789	789	788	2960
346	20231218	150200	1020992630	788	789	789	788	2424
347	20231218	150100	1019080095	789	789	789	789	113
348	20231218	150000	1018990938	786	791	791	786	24453
349	20231218	145900	999701224	792	791	792	791	230
350	20231218	145800	999519274	791	792	792	791	1222
351	20231218	145700	998551784	792	795	795	792	7522
352	20231218	145600	992592072	793	793	793	793	1300
353	20231218	145500	991561172	794	794	794	794	0
354	20231218	145400	991561172	794	792	794	792	2352
355	20231218	145300	989698352	789	790	790	789	4387
356	20231218	145200	986234166	790	791	791	790	5643
357	20231218	145100	981775037	790	792	792	790	3552
358	20231218	145000	978966870	792	794	794	792	16641
359	20231218	144900	965785841	795	794	796	793	5601
360	20231218	144800	961334970	795	796	796	793	10126
361	20231218	144700	953299465	795	797	797	795	11187
362	20231218	144600	944392203	797	797	797	797	663
363	20231218	144500	943863792	797	797	797	797	922
364	20231218	144400	943128958	800	798	800	797	1002
365	20231218	144300	942329850	798	800	800	798	2
366	20231218	144200	942328252	798	798	798	798	1
367	20231218	144100	942327454	797	798	798	797	1195
368	20231218	144000	941374414	799	799	800	799	654
369	20231218	143900	940851243	798	798	798	798	1189
370	20231218	143800	939902421	798	798	798	798	17
371	20231218	143700	939888855	798	798	798	798	285
372	20231218	143600	939661425	799	799	799	799	57
373	20231218	143500	939615882	799	799	799	799	840
374	20231218	143400	938944722	799	798	799	796	2770
375	20231218	143300	936736215	798	798	800	798	518
376	20231218	143200	936322833	798	801	801	798	3860
377	20231218	143100	933238686	801	801	801	800	11046
378	20231218	143000	924397556	802	802	802	802	4000
379	20231218	142900	921189556	802	802	802	802	2500
380	20231218	142800	919184556	805	802	805	802	599
381	20231218	142700	918702367	802	804	804	802	431
382	20231218	142600	918356043	800	800	800	800	0
383	20231218	142500	918356043	800	800	800	800	0
384	20231218	142400	918356043	800	800	800	800	0
385	20231218	142300	918356043	800	800	800	800	0
386	20231218	142200	918356043	800	807	807	800	1871
387	20231218	142100	916855748	807	807	807	807	10
388	20231218	142000	916847678	808	810	810	808	552
389	20231218	141900	916401638	808	808	808	808	112
390	20231218	141800	916311142	808	808	813	808	1626
391	20231218	141700	914989675	804	803	804	803	246
392	20231218	141600	914792029	802	802	802	802	1925
393	20231218	141500	913248179	800	800	800	800	0
394	20231218	141400	913248179	800	800	800	799	3548
395	20231218	141300	910410453	800	800	800	800	38
396	20231218	141200	910380053	799	799	799	799	0
397	20231218	141100	910380053	799	799	799	799	0
398	20231218	141000	910380053	799	799	799	799	1
399	20231218	140900	910379254	799	799	799	799	0
400	20231218	140800	910379254	799	799	799	799	249
401	20231218	140700	910180303	799	799	799	798	3308
402	20231218	140600	907537241	799	799	799	797	1063
403	20231218	140500	906689628	797	799	799	797	6563
404	20231218	140400	901458013	799	799	799	799	185
405	20231218	140300	901310198	799	800	800	798	2837
406	20231218	140200	899044243	800	801	802	799	7427
407	20231218	140100	893101856	803	800	803	800	345
408	20231218	140000	892825027	800	803	803	800	9415
409	20231218	135900	885281251	804	804	805	804	120
410	20231218	135800	885184770	804	809	809	804	7432
411	20231218	135700	879198469	807	808	809	807	1969
412	20231218	135600	877608289	811	808	811	808	3045
413	20231218	135500	875147905	809	810	810	809	2252
414	20231218	135400	873325036	810	810	810	810	133
415	20231218	135300	873217306	811	812	812	810	3836
416	20231218	135200	870104813	811	811	811	811	0
417	20231218	135100	870104813	811	811	811	811	0
418	20231218	135000	870104813	811	811	811	811	0
419	20231218	134900	870104813	811	811	811	811	20
420	20231218	134800	870088593	812	812	812	812	0
421	20231218	134700	870088593	812	812	812	812	2
422	20231218	134600	870086969	810	810	810	809	357
423	20231218	134500	869798027	810	810	810	810	123
424	20231218	134400	869698397	810	810	810	810	3090
425	20231218	134300	867195497	812	810	812	810	164
426	20231218	134200	867062649	810	811	811	810	1469
427	20231218	134100	865871361	813	811	813	811	101
428	20231218	134000	865789250	812	812	812	812	447
429	20231218	133900	865426286	813	813	813	813	117
430	20231218	133800	865331165	811	811	811	811	1
431	20231218	133700	865330354	810	810	810	810	0
432	20231218	133600	865330354	810	807	810	807	778
433	20231218	133500	864701294	807	807	807	807	1534
434	20231218	133400	863463356	808	808	808	808	46
435	20231218	133300	863426188	808	809	809	808	977
436	20231218	133200	862636015	810	812	812	810	3649
437	20231218	133100	859676969	812	812	812	812	4
438	20231218	133000	859673721	813	813	813	813	0
439	20231218	132900	859673721	813	813	813	813	0
440	20231218	132800	859673721	813	811	813	811	25
441	20231218	132700	859653422	810	810	810	810	0
442	20231218	132600	859653422	810	812	812	810	1214
443	20231218	132500	858669699	813	813	813	813	100
444	20231218	132400	858588399	813	813	813	813	0
445	20231218	132300	858588399	813	813	813	813	2934
446	20231218	132200	856203057	812	813	813	812	4804
447	20231218	132100	852302009	813	812	813	812	156
448	20231218	132000	852175313	812	812	812	812	99
449	20231218	131900	852094925	812	812	812	812	725
450	20231218	131800	851506225	812	811	812	811	837
451	20231218	131700	850826997	810	811	811	810	4438
452	20231218	131600	847231316	813	813	813	813	65
453	20231218	131500	847178471	812	813	813	812	600
454	20231218	131400	846691269	813	812	813	812	301
455	20231218	131300	846446856	812	812	812	812	500
456	20231218	131200	846040856	812	811	812	811	810
457	20231218	131100	845383446	811	813	813	810	7677
458	20231218	131000	839147212	816	811	816	811	108
459	20231218	130900	839059374	811	819	819	811	51101
460	20231218	130800	797530045	820	821	821	820	296
461	20231218	130700	797287315	822	823	823	822	3757
462	20231218	130600	794196684	823	822	823	822	830
463	20231218	130500	793514062	822	823	823	822	836
464	20231218	130400	792826566	822	822	822	821	811
465	20231218	130300	792159929	822	822	822	822	2
466	20231218	130200	792158285	820	820	820	820	0
467	20231218	130100	792158285	820	820	820	820	0
468	20231218	130000	792158285	820	820	820	819	2410
469	20231218	125900	790183086	820	820	820	820	706
470	20231218	125800	789604166	820	820	820	820	500
471	20231218	125700	789194166	820	820	820	820	51
472	20231218	125600	789152346	820	820	820	820	5053
473	20231218	125500	785008886	820	820	820	820	203
474	20231218	125400	784842426	819	816	819	816	1464
475	20231218	125300	783644031	816	817	817	815	6766
476	20231218	125200	778121555	820	820	820	820	3
477	20231218	125100	778119095	820	820	820	820	0
478	20231218	125000	778119095	820	821	821	820	52
479	20231218	124900	778076453	823	822	823	822	672
480	20231218	124800	777523692	822	817	822	817	753
481	20231218	124700	776905991	816	816	816	816	99
482	20231218	124600	776825207	815	815	815	815	0
483	20231218	124500	776825207	815	821	821	815	5260
484	20231218	124400	772537279	817	815	817	815	95
485	20231218	124300	772459750	815	815	815	815	1342
486	20231218	124200	771366020	815	818	818	815	1315
487	20231218	124100	770293050	818	817	818	817	250
488	20231218	124000	770088551	818	818	818	818	11
489	20231218	123900	770079553	818	816	818	816	93
490	20231218	123800	770003655	815	815	815	815	301
491	20231218	123700	769758340	815	816	817	814	8263
492	20231218	123600	763020533	817	818	818	817	580
493	20231218	123500	762546168	818	823	823	818	12410
494	20231218	123400	752381677	822	822	822	822	0
495	20231218	123300	752381677	822	822	822	822	2
496	20231218	123200	752380033	827	827	827	827	4
497	20231218	123100	752376725	827	827	827	827	3
498	20231218	123000	752374244	829	829	829	829	10
499	20231218	122900	752365954	829	823	829	823	8
500	20231218	122800	752359346	824	824	824	824	5
501	20231218	122700	752355226	825	824	825	824	30
502	20231218	122600	752330481	825	826	826	824	110
503	20231218	122500	752239809	826	826	826	824	31
504	20231218	122400	752214249	824	824	826	824	219
505	20231218	122300	752033775	829	822	829	822	270
506	20231218	122200	751811461	822	824	824	822	115
507	20231218	122100	751716835	824	821	824	820	1078
508	20231218	122000	750832334	824	821	824	821	12
509	20231218	121900	750822476	820	827	827	820	1288
510	20231218	121800	749764177	825	825	825	823	352
511	20231218	121700	749474228	825	825	825	825	484
512	20231218	121600	749074928	825	826	826	825	21514
513	20231218	121500	731325027	827	828	828	825	11413
514	20231218	121400	721894086	829	829	829	829	999
515	20231218	121300	721065915	829	829	829	829	425
516	20231218	121200	720713590	829	829	829	829	353
517	20231218	121100	720420953	834	834	834	834	1
518	20231218	121000	720420119	835	835	835	835	2
519	20231218	120900	720418449	830	830	830	830	2500
520	20231218	120800	718343449	830	830	830	830	500
521	20231218	120700	717928449	830	830	830	830	5557
522	20231218	120600	713316139	830	830	830	830	10447
523	20231218	120500	704645129	830	830	830	830	5000
524	20231218	120400	700495129	830	830	830	830	2100
525	20231218	120300	698752129	830	830	830	830	2001
526	20231218	120200	697091299	830	835	835	830	11597
527	20231218	120100	687455317	835	835	835	835	290
528	20231218	120000	687213167	835	835	835	833	2090
529	20231218	115900	685472017	835	834	835	834	750
530	20231218	115800	684845777	835	835	836	835	2491
531	20231218	115700	682765762	835	835	836	834	3453
532	20231218	115600	679883383	835	836	836	835	1671
533	20231218	115500	678487098	836	835	836	835	70
534	20231218	115400	678428598	835	839	839	835	51
535	20231218	115300	678385849	839	839	839	839	61
536	20231218	115200	678334670	839	840	840	839	109
537	20231218	115100	678243214	847	844	847	844	400
538	20231218	115000	677905098	838	838	838	837	1208
539	20231218	114900	676892816	838	838	838	838	1
540	20231218	114800	676891978	838	838	838	838	10
541	20231218	114700	676883598	838	838	838	838	4590
542	20231218	114600	673037178	838	840	840	834	2139
543	20231218	114500	671250538	840	841	841	839	2428
544	20231218	114400	669211118	850	850	850	850	0
545	20231218	114300	669211118	850	840	850	840	10
546	20231218	114200	669202658	839	840	840	839	374
547	20231218	114100	668888871	838	838	838	838	295
548	20231218	114000	668641661	838	839	839	838	2711
549	20231218	113900	666369837	840	841	841	840	1006
550	20231218	113800	665524796	843	843	843	843	6195
551	20231218	113700	660302411	841	845	845	841	4591
552	20231218	113600	656430507	851	851	851	851	0
553	20231218	113500	656430507	851	851	851	851	0
554	20231218	113400	656430507	851	845	851	845	2010
555	20231218	113300	654721967	845	845	845	845	722
556	20231218	113200	654111877	846	847	847	846	5
557	20231218	113100	654107646	850	850	850	850	1540
558	20231218	113000	652798646	847	847	847	847	477
559	20231218	112900	652394627	847	845	847	845	920
560	20231218	112800	651615697	847	842	847	842	1080
561	20231218	112700	650701379	841	842	842	841	840
562	20231218	112600	649994239	843	844	850	843	243
563	20231218	112500	649789347	853	840	853	840	1248
564	20231218	112400	648730678	840	840	840	840	5
565	20231218	112300	648726478	853	833	853	833	3005
566	20231218	112200	646178588	832	836	836	832	3950
567	20231218	112100	642890132	835	841	841	835	3310
568	20231218	112000	640107513	842	842	842	842	133
569	20231218	111900	639995527	846	846	846	846	53
570	20231218	111800	639950689	847	844	848	844	1397
571	20231218	111700	638766681	844	842	844	842	21
572	20231218	111600	638748989	842	841	842	841	2078
573	20231218	111500	637001390	841	841	841	841	0
574	20231218	111400	637001390	841	841	841	841	4
575	20231218	111300	636998026	838	838	838	838	0
576	20231218	111200	636998026	838	834	838	834	9309
577	20231218	111100	629213956	833	833	833	833	258
578	20231218	111000	628999042	833	833	833	833	19
579	20231218	110900	628983215	833	833	833	833	0
580	20231218	110800	628983215	833	833	833	833	26
581	20231218	110700	628961557	833	833	833	833	1
582	20231218	110600	628960724	833	832	833	832	327
583	20231218	110500	628688560	831	827	832	826	10040
584	20231218	110400	620355877	827	827	827	827	383
585	20231218	110300	620039136	826	826	826	826	243
586	20231218	110200	619838418	827	827	827	826	286
587	20231218	110100	619601956	827	827	827	827	883
588	20231218	110000	618871715	827	827	827	827	1
589	20231218	105900	618870888	828	828	828	828	0
590	20231218	105800	618870888	828	828	828	828	1020
591	20231218	105700	618026328	828	827	831	827	810
592	20231218	105600	617355640	828	828	828	828	257
593	20231218	105500	617142844	831	828	831	828	4
594	20231218	105400	617139529	827	831	831	827	476
595	20231218	105300	616745177	829	829	829	829	813
596	20231218	105200	616071200	827	827	827	827	18
597	20231218	105100	616056314	826	827	827	826	1100
598	20231218	105000	615146898	826	826	827	826	5108
599	20231218	104900	610927374	825	827	827	825	3188
600	20231218	104800	608294491	827	830	830	827	2548
601	20231218	104700	606187043	829	830	830	829	775
602	20231218	104600	605543910	830	832	837	830	1365
603	20231218	104500	604410729	837	832	837	832	453
604	20231218	104400	604033118	831	834	835	831	7879
605	20231218	104300	597472848	833	836	836	833	1863
606	20231218	104200	595917411	835	837	838	835	3599
607	20231218	104100	592911153	837	839	839	837	3573
608	20231218	104000	589917029	839	841	841	839	2946
609	20231218	103900	587442790	840	844	844	840	2791
610	20231218	103800	585094764	844	844	844	844	132
611	20231218	103700	584983356	843	844	846	843	870
612	20231218	103600	584248877	846	846	846	844	2715
613	20231218	103500	581957387	846	846	846	844	744
614	20231218	103400	581328595	846	846	847	846	3552
615	20231218	103300	578323100	845	848	848	845	1957
616	20231218	103200	576666570	847	848	848	847	843
617	20231218	103100	575951756	850	850	850	850	20
618	20231218	103000	575934756	854	847	854	847	701
619	20231218	102900	575340667	847	849	849	847	2612
620	20231218	102800	573125876	849	849	850	844	1480
621	20231218	102700	571872963	849	851	851	845	3000
622	20231218	102600	569333879	850	851	851	850	410
623	20231218	102500	568985169	850	852	852	850	453
624	20231218	102400	568599714	851	852	852	851	420
625	20231218	102300	568241990	852	852	852	852	30
626	20231218	102200	568216430	852	852	852	852	749
627	20231218	102100	567578282	852	852	855	852	258
628	20231218	102000	567358463	851	852	854	851	6212
629	20231218	101900	562070474	852	852	852	851	1709
630	20231218	101800	560615097	852	852	852	851	1629
631	20231218	101700	559227878	852	852	852	852	107
632	20231218	101600	559136714	852	853	853	852	1001
633	20231218	101500	558282862	853	852	857	851	3630
634	20231218	101400	555190223	851	857	857	851	8517
635	20231218	101300	547931401	857	857	857	857	127
636	20231218	101200	547822562	857	858	858	855	179
637	20231218	101100	547669510	858	859	859	856	1242
638	20231218	101000	546604356	859	856	859	856	621
639	20231218	100900	546071587	854	857	858	854	2131
640	20231218	100800	544245900	859	859	859	859	20
641	20231218	100700	544228720	860	859	860	854	5571
642	20231218	100600	539441863	853	859	861	853	4821
643	20231218	100500	535301605	860	855	860	855	4245
644	20231218	100400	531668114	856	852	856	852	764
645	20231218	100300	531016979	856	852	856	845	5437
646	20231218	100200	526404901	852	854	854	852	3477
647	20231218	100100	523439614	852	857	858	852	8126
648	20231218	100000	516496233	857	860	860	855	10859
649	20231218	095900	507194650	860	865	865	860	2569
650	20231218	095800	504983283	863	866	866	863	5
651	20231218	095700	504978962	866	863	866	861	4586
652	20231218	095600	501026582	863	868	869	863	11161
653	20231218	095500	491364301	868	868	870	860	46960
654	20231218	095400	450602443	868	868	869	866	7880
655	20231218	095300	443765158	869	867	869	863	22725
656	20231218	095200	424043159	866	863	866	860	6465
657	20231218	095100	418461085	863	866	867	863	5706
658	20231218	095000	413527560	866	859	868	856	47758
659	20231218	094900	372366694	859	859	860	855	9222
660	20231218	094800	364439029	855	851	860	851	2516
661	20231218	094700	362277929	860	850	860	848	14544
662	20231218	094600	349825452	852	852	852	852	1
663	20231218	094500	349824600	848	852	852	848	5374
664	20231218	094400	345249548	854	848	854	848	3073
665	20231218	094300	342640725	852	848	852	848	5366
666	20231218	094200	338082558	848	850	850	848	4327
667	20231218	094100	334404787	854	852	854	850	1247
668	20231218	094000	333342712	850	851	856	850	13248
669	20231218	093900	322056745	851	852	859	840	16269
670	20231218	093800	308193077	851	844	852	842	8299
671	20231218	093700	301156882	841	841	849	839	6915
672	20231218	093600	295331797	846	843	846	839	4550
673	20231218	093500	291493378	843	844	849	842	4727
674	20231218	093400	287496357	850	843	850	843	3000
675	20231218	093300	284954394	849	848	852	844	7488
676	20231218	093200	278591608	850	843	850	843	5369
677	20231218	093100	274047090	846	841	846	841	6072
678	20231218	093000	268927396	839	847	847	838	4123
679	20231218	092900	265439718	848	852	853	848	4123
680	20231218	092800	261931316	850	852	853	850	3738
681	20231218	092700	258746883	852	860	860	852	2472
682	20231218	092600	256637702	861	856	861	850	8209
683	20231218	092500	249588528	856	855	858	851	11415
684	20231218	092400	239817515	856	861	861	850	9586
685	20231218	092300	231632328	861	843	868	841	50676
686	20231218	092200	188459063	843	850	850	842	5285
687	20231218	092100	183989861	850	850	860	834	20211
688	20231218	092000	166802871	850	817	850	817	80068
689	20231218	091900	100329739	817	816	817	816	362
690	20231218	091800	100034046	813	813	813	813	102
691	20231218	091700	99951120	812	808	812	807	4618
692	20231218	091600	96201689	812	811	812	805	3757
693	20231218	091500	93164302	812	816	816	812	8674
694	20231218	091400	86104643	816	816	816	816	5000
695	20231218	091300	82024643	817	819	819	816	6355
696	20231218	091200	76831176	819	821	823	819	1401
697	20231218	091100	75682188	821	818	821	817	1279
698	20231218	091000	74635789	819	822	822	819	11778
699	20231218	090900	64968789	822	824	827	822	9460
700	20231218	090800	57174852	825	820	825	820	17075
701	20231218	090700	43152364	819	814	819	812	6143
702	20231218	090600	38127862	810	813	817	810	3987
703	20231218	090500	34883291	812	821	832	811	19039
704	20231218	090400	19235483	820	807	820	806	8813
705	20231218	090300	12056331	809	800	809	800	4936
706	20231218	090200	8076511	806	802	806	800	1549
707	20231218	090100	6834295	802	800	802	800	2970
708	20231218	090000	4452508	797	799	802	797	5571