KissMeData/187790/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202800	470289316	1374	1374	1374	1374	6286
3	20231218	202700	470289316	1374	1374	1374	1374	0
4	20231218	202600	470289316	1374	1374	1374	1374	0
5	20231218	202500	470289316	1374	1374	1374	1374	0
6	20231218	202400	470289316	1374	1374	1374	1374	0
7	20231218	202300	470289316	1374	1374	1374	1374	0
8	20231218	202200	470289316	1374	1374	1374	1374	0
9	20231218	202100	470289316	1374	1374	1374	1374	0
10	20231218	202000	470289316	1374	1374	1374	1374	0
11	20231218	201900	470289316	1374	1374	1374	1374	0
12	20231218	201800	470289316	1374	1374	1374	1374	0
13	20231218	201700	470289316	1374	1374	1374	1374	0
14	20231218	201600	470289316	1374	1374	1374	1374	0
15	20231218	201500	470289316	1374	1374	1374	1374	0
16	20231218	201400	470289316	1374	1374	1374	1374	0
17	20231218	201300	470289316	1374	1374	1374	1374	0
18	20231218	201200	470289316	1374	1374	1374	1374	0
19	20231218	201100	470289316	1374	1374	1374	1374	0
20	20231218	201000	470289316	1374	1374	1374	1374	0
21	20231218	200900	470289316	1374	1374	1374	1374	0
22	20231218	200800	470289316	1374	1374	1374	1374	0
23	20231218	200700	470289316	1374	1374	1374	1374	0
24	20231218	200600	470289316	1374	1374	1374	1374	0
25	20231218	200500	470289316	1374	1374	1374	1374	0
26	20231218	200400	470289316	1374	1374	1374	1374	0
27	20231218	200300	470289316	1374	1374	1374	1374	0
28	20231218	200200	470289316	1374	1374	1374	1374	0
29	20231218	200100	470289316	1374	1374	1374	1374	0
30	20231218	200000	470289316	1374	1374	1374	1374	0
31	20231218	195900	470289316	1374	1374	1374	1374	0
32	20231218	195800	470289316	1374	1374	1374	1374	6286
33	20231218	195700	470289316	1374	1374	1374	1374	0
34	20231218	195600	470289316	1374	1374	1374	1374	0
35	20231218	195500	470289316	1374	1374	1374	1374	0
36	20231218	195400	470289316	1374	1374	1374	1374	0
37	20231218	195300	470289316	1374	1374	1374	1374	0
38	20231218	195200	470289316	1374	1374	1374	1374	0
39	20231218	195100	470289316	1374	1374	1374	1374	0
40	20231218	195000	470289316	1374	1374	1374	1374	0
41	20231218	194900	470289316	1374	1374	1374	1374	0
42	20231218	194800	470289316	1374	1374	1374	1374	0
43	20231218	194700	470289316	1374	1374	1374	1374	0
44	20231218	194600	470289316	1374	1374	1374	1374	0
45	20231218	194500	470289316	1374	1374	1374	1374	0
46	20231218	194400	470289316	1374	1374	1374	1374	0
47	20231218	194300	470289316	1374	1374	1374	1374	0
48	20231218	194200	470289316	1374	1374	1374	1374	0
49	20231218	194100	470289316	1374	1374	1374	1374	0
50	20231218	194000	470289316	1374	1374	1374	1374	0
51	20231218	193900	470289316	1374	1374	1374	1374	0
52	20231218	193800	470289316	1374	1374	1374	1374	0
53	20231218	193700	470289316	1374	1374	1374	1374	0
54	20231218	193600	470289316	1374	1374	1374	1374	0
55	20231218	193500	470289316	1374	1374	1374	1374	0
56	20231218	193400	470289316	1374	1374	1374	1374	0
57	20231218	193300	470289316	1374	1374	1374	1374	0
58	20231218	193200	470289316	1374	1374	1374	1374	0
59	20231218	193100	470289316	1374	1374	1374	1374	0
60	20231218	193000	470289316	1374	1374	1374	1374	0
61	20231218	192900	470289316	1374	1374	1374	1374	0
62	20231218	192800	470289316	1374	1374	1374	1374	6286
63	20231218	192700	470289316	1374	1374	1374	1374	0
64	20231218	192600	470289316	1374	1374	1374	1374	0
65	20231218	192500	470289316	1374	1374	1374	1374	0
66	20231218	192400	470289316	1374	1374	1374	1374	0
67	20231218	192300	470289316	1374	1374	1374	1374	0
68	20231218	192200	470289316	1374	1374	1374	1374	0
69	20231218	192100	470289316	1374	1374	1374	1374	0
70	20231218	192000	470289316	1374	1374	1374	1374	0
71	20231218	191900	470289316	1374	1374	1374	1374	0
72	20231218	191800	470289316	1374	1374	1374	1374	0
73	20231218	191700	470289316	1374	1374	1374	1374	0
74	20231218	191600	470289316	1374	1374	1374	1374	0
75	20231218	191500	470289316	1374	1374	1374	1374	0
76	20231218	191400	470289316	1374	1374	1374	1374	0
77	20231218	191300	470289316	1374	1374	1374	1374	0
78	20231218	191200	470289316	1374	1374	1374	1374	0
79	20231218	191100	470289316	1374	1374	1374	1374	0
80	20231218	191000	470289316	1374	1374	1374	1374	0
81	20231218	190900	470289316	1374	1374	1374	1374	0
82	20231218	190800	470289316	1374	1374	1374	1374	0
83	20231218	190700	470289316	1374	1374	1374	1374	0
84	20231218	190600	470289316	1374	1374	1374	1374	0
85	20231218	190500	470289316	1374	1374	1374	1374	0
86	20231218	190400	470289316	1374	1374	1374	1374	0
87	20231218	190300	470289316	1374	1374	1374	1374	0
88	20231218	190200	470289316	1374	1374	1374	1374	0
89	20231218	190100	470289316	1374	1374	1374	1374	0
90	20231218	190000	470289316	1374	1374	1374	1374	0
91	20231218	185900	470289316	1374	1374	1374	1374	0
92	20231218	185800	470289316	1374	1374	1374	1374	6286
93	20231218	185700	470289316	1374	1374	1374	1374	0
94	20231218	185600	470289316	1374	1374	1374	1374	0
95	20231218	185500	470289316	1374	1374	1374	1374	0
96	20231218	185400	470289316	1374	1374	1374	1374	0
97	20231218	185300	470289316	1374	1374	1374	1374	0
98	20231218	185200	470289316	1374	1374	1374	1374	0
99	20231218	185100	470289316	1374	1374	1374	1374	0
100	20231218	185000	470289316	1374	1374	1374	1374	0
101	20231218	184900	470289316	1374	1374	1374	1374	0
102	20231218	184800	470289316	1374	1374	1374	1374	0
103	20231218	184700	470289316	1374	1374	1374	1374	0
104	20231218	184600	470289316	1374	1374	1374	1374	0
105	20231218	184500	470289316	1374	1374	1374	1374	0
106	20231218	184400	470289316	1374	1374	1374	1374	0
107	20231218	184300	470289316	1374	1374	1374	1374	0
108	20231218	184200	470289316	1374	1374	1374	1374	0
109	20231218	184100	470289316	1374	1374	1374	1374	0
110	20231218	184000	470289316	1374	1374	1374	1374	0
111	20231218	183900	470289316	1374	1374	1374	1374	0
112	20231218	183800	470289316	1374	1374	1374	1374	0
113	20231218	183700	470289316	1374	1374	1374	1374	0
114	20231218	183600	470289316	1374	1374	1374	1374	0
115	20231218	183500	470289316	1374	1374	1374	1374	0
116	20231218	183400	470289316	1374	1374	1374	1374	0
117	20231218	183300	470289316	1374	1374	1374	1374	0
118	20231218	183200	470289316	1374	1374	1374	1374	0
119	20231218	183100	470289316	1374	1374	1374	1374	0
120	20231218	183000	470289316	1374	1374	1374	1374	0
121	20231218	182900	470289316	1374	1374	1374	1374	0
122	20231218	182800	470289316	1374	1374	1374	1374	6286
123	20231218	182700	470289316	1374	1374	1374	1374	0
124	20231218	182600	470289316	1374	1374	1374	1374	0
125	20231218	182500	470289316	1374	1374	1374	1374	0
126	20231218	182400	470289316	1374	1374	1374	1374	0
127	20231218	182300	470289316	1374	1374	1374	1374	0
128	20231218	182200	470289316	1374	1374	1374	1374	0
129	20231218	182100	470289316	1374	1374	1374	1374	0
130	20231218	182000	470289316	1374	1374	1374	1374	0
131	20231218	181900	470289316	1374	1374	1374	1374	0
132	20231218	181800	470289316	1374	1374	1374	1374	0
133	20231218	181700	470289316	1374	1374	1374	1374	0
134	20231218	181600	470289316	1374	1374	1374	1374	0
135	20231218	181500	470289316	1374	1374	1374	1374	0
136	20231218	181400	470289316	1374	1374	1374	1374	0
137	20231218	181300	470289316	1374	1374	1374	1374	0
138	20231218	181200	470289316	1374	1374	1374	1374	0
139	20231218	181100	470289316	1374	1374	1374	1374	0
140	20231218	181000	470289316	1374	1374	1374	1374	0
141	20231218	180900	470289316	1374	1374	1374	1374	0
142	20231218	180800	470289316	1374	1374	1374	1374	0
143	20231218	180700	470289316	1374	1374	1374	1374	0
144	20231218	180600	470289316	1374	1374	1374	1374	0
145	20231218	180500	470289316	1374	1374	1374	1374	0
146	20231218	180400	470289316	1374	1374	1374	1374	0
147	20231218	180300	470289316	1374	1374	1374	1374	0
148	20231218	180200	470289316	1374	1374	1374	1374	0
149	20231218	180100	470289316	1374	1374	1374	1374	0
150	20231218	180000	470289316	1374	1374	1374	1374	0
151	20231218	175900	470289316	1374	1374	1374	1374	0
152	20231218	175800	470289316	1374	1374	1374	1374	6286
153	20231218	175700	470289316	1374	1374	1374	1374	0
154	20231218	175600	470289316	1374	1374	1374	1374	0
155	20231218	175500	470289316	1374	1374	1374	1374	0
156	20231218	175400	470289316	1374	1374	1374	1374	0
157	20231218	175300	470289316	1374	1374	1374	1374	0
158	20231218	175200	470289316	1374	1374	1374	1374	0
159	20231218	175100	470289316	1374	1374	1374	1374	0
160	20231218	175000	470289316	1374	1374	1374	1374	0
161	20231218	174900	470289316	1374	1374	1374	1374	0
162	20231218	174800	470289316	1374	1374	1374	1374	0
163	20231218	174700	470289316	1374	1374	1374	1374	0
164	20231218	174600	470289316	1374	1374	1374	1374	0
165	20231218	174500	470289316	1374	1374	1374	1374	0
166	20231218	174400	470289316	1374	1374	1374	1374	0
167	20231218	174300	470289316	1374	1374	1374	1374	0
168	20231218	174200	470289316	1374	1374	1374	1374	0
169	20231218	174100	470289316	1374	1374	1374	1374	0
170	20231218	174000	470289316	1374	1374	1374	1374	0
171	20231218	173900	470289316	1374	1374	1374	1374	0
172	20231218	173800	470289316	1374	1374	1374	1374	0
173	20231218	173700	470289316	1374	1374	1374	1374	0
174	20231218	173600	470289316	1374	1374	1374	1374	0
175	20231218	173500	470289316	1374	1374	1374	1374	0
176	20231218	173400	470289316	1374	1374	1374	1374	0
177	20231218	173300	470289316	1374	1374	1374	1374	0
178	20231218	173200	470289316	1374	1374	1374	1374	0
179	20231218	173100	470289316	1374	1374	1374	1374	0
180	20231218	173000	470289316	1374	1374	1374	1374	0
181	20231218	172900	470289316	1374	1374	1374	1374	0
182	20231218	172800	470289316	1374	1374	1374	1374	6286
183	20231218	172700	470289316	1374	1374	1374	1374	0
184	20231218	172600	470289316	1374	1374	1374	1374	0
185	20231218	172500	470289316	1374	1374	1374	1374	0
186	20231218	172400	470289316	1374	1374	1374	1374	0
187	20231218	172300	470289316	1374	1374	1374	1374	0
188	20231218	172200	470289316	1374	1374	1374	1374	0
189	20231218	172100	470289316	1374	1374	1374	1374	0
190	20231218	172000	470289316	1374	1374	1374	1374	0
191	20231218	171900	470289316	1374	1374	1374	1374	0
192	20231218	171800	470289316	1374	1374	1374	1374	0
193	20231218	171700	470289316	1374	1374	1374	1374	0
194	20231218	171600	470289316	1374	1374	1374	1374	0
195	20231218	171500	470289316	1374	1374	1374	1374	0
196	20231218	171400	470289316	1374	1374	1374	1374	0
197	20231218	171300	470289316	1374	1374	1374	1374	0
198	20231218	171200	470289316	1374	1374	1374	1374	0
199	20231218	171100	470289316	1374	1374	1374	1374	0
200	20231218	171000	470289316	1374	1374	1374	1374	0
201	20231218	170900	470289316	1374	1374	1374	1374	0
202	20231218	170800	470289316	1374	1374	1374	1374	0
203	20231218	170700	470289316	1374	1374	1374	1374	0
204	20231218	170600	470289316	1374	1374	1374	1374	0
205	20231218	170500	470289316	1374	1374	1374	1374	0
206	20231218	170400	470289316	1374	1374	1374	1374	0
207	20231218	170300	470289316	1374	1374	1374	1374	0
208	20231218	170200	470289316	1374	1374	1374	1374	0
209	20231218	170100	470289316	1374	1374	1374	1374	0
210	20231218	170000	470289316	1374	1374	1374	1374	0
211	20231218	165900	470289316	1374	1374	1374	1374	0
212	20231218	165800	470289316	1374	1374	1374	1374	6286
213	20231218	165700	470289316	1374	1374	1374	1374	0
214	20231218	165600	470289316	1374	1374	1374	1374	0
215	20231218	165500	470289316	1374	1374	1374	1374	0
216	20231218	165400	470289316	1374	1374	1374	1374	0
217	20231218	165300	470289316	1374	1374	1374	1374	0
218	20231218	165200	470289316	1374	1374	1374	1374	0
219	20231218	165100	470289316	1374	1374	1374	1374	0
220	20231218	165000	470289316	1374	1374	1374	1374	0
221	20231218	164900	470289316	1374	1374	1374	1374	0
222	20231218	164800	470289316	1374	1374	1374	1374	0
223	20231218	164700	470289316	1374	1374	1374	1374	0
224	20231218	164600	470289316	1374	1374	1374	1374	0
225	20231218	164500	470289316	1374	1374	1374	1374	0
226	20231218	164400	470289316	1374	1374	1374	1374	0
227	20231218	164300	470289316	1374	1374	1374	1374	0
228	20231218	164200	470289316	1374	1374	1374	1374	0
229	20231218	164100	470289316	1374	1374	1374	1374	0
230	20231218	164000	470289316	1374	1374	1374	1374	0
231	20231218	163900	470289316	1374	1374	1374	1374	0
232	20231218	163800	470289316	1374	1374	1374	1374	0
233	20231218	163700	470289316	1374	1374	1374	1374	0
234	20231218	163600	470289316	1374	1374	1374	1374	0
235	20231218	163500	470289316	1374	1374	1374	1374	0
236	20231218	163400	470289316	1374	1374	1374	1374	0
237	20231218	163300	470289316	1374	1374	1374	1374	0
238	20231218	163200	470289316	1374	1374	1374	1374	0
239	20231218	163100	470289316	1374	1374	1374	1374	0
240	20231218	163000	470289316	1374	1374	1374	1374	0
241	20231218	162900	470289316	1374	1374	1374	1374	0
242	20231218	162800	470289316	1374	1374	1374	1374	6286
243	20231218	162700	470289316	1374	1374	1374	1374	0
244	20231218	162600	470289316	1374	1374	1374	1374	0
245	20231218	162500	470289316	1374	1374	1374	1374	0
246	20231218	162400	470289316	1374	1374	1374	1374	0
247	20231218	162300	470289316	1374	1374	1374	1374	0
248	20231218	162200	470289316	1374	1374	1374	1374	0
249	20231218	162100	470289316	1374	1374	1374	1374	0
250	20231218	162000	470289316	1374	1374	1374	1374	0
251	20231218	161900	470289316	1374	1374	1374	1374	0
252	20231218	161800	470289316	1374	1374	1374	1374	0
253	20231218	161700	470289316	1374	1374	1374	1374	0
254	20231218	161600	470289316	1374	1374	1374	1374	0
255	20231218	161500	470289316	1374	1374	1374	1374	0
256	20231218	161400	470289316	1374	1374	1374	1374	0
257	20231218	161300	470289316	1374	1374	1374	1374	0
258	20231218	161200	470289316	1374	1374	1374	1374	0
259	20231218	161100	470289316	1374	1374	1374	1374	0
260	20231218	161000	470289316	1374	1374	1374	1374	0
261	20231218	160900	470289316	1374	1374	1374	1374	0
262	20231218	160800	470289316	1374	1374	1374	1374	0
263	20231218	160700	470289316	1374	1374	1374	1374	0
264	20231218	160600	470289316	1374	1374	1374	1374	0
265	20231218	160500	470289316	1374	1374	1374	1374	0
266	20231218	160400	470289316	1374	1374	1374	1374	0
267	20231218	160300	470289316	1374	1374	1374	1374	0
268	20231218	160200	470289316	1374	1374	1374	1374	0
269	20231218	160100	470289316	1374	1374	1374	1374	0
270	20231218	160000	470289316	1374	1374	1374	1374	0
271	20231218	155900	470289316	1374	1374	1374	1374	0
272	20231218	155800	470289316	1374	1374	1374	1374	6286
273	20231218	155700	470289316	1374	1374	1374	1374	0
274	20231218	155600	470289316	1374	1374	1374	1374	0
275	20231218	155500	470289316	1374	1374	1374	1374	0
276	20231218	155400	470289316	1374	1374	1374	1374	0
277	20231218	155300	470289316	1374	1374	1374	1374	0
278	20231218	155200	470289316	1374	1374	1374	1374	0
279	20231218	155100	470289316	1374	1374	1374	1374	0
280	20231218	155000	470289316	1374	1374	1374	1374	0
281	20231218	154900	470289316	1374	1374	1374	1374	0
282	20231218	154800	470289316	1374	1374	1374	1374	0
283	20231218	154700	470289316	1374	1374	1374	1374	0
284	20231218	154600	470289316	1374	1374	1374	1374	0
285	20231218	154500	470289316	1374	1374	1374	1374	0
286	20231218	154400	470289316	1374	1374	1374	1374	0
287	20231218	154300	470289316	1374	1374	1374	1374	0
288	20231218	154200	470289316	1374	1374	1374	1374	0
289	20231218	154100	470289316	1374	1374	1374	1374	0
290	20231218	154000	470289316	1374	1374	1374	1374	0
291	20231218	153900	470289316	1374	1374	1374	1374	0
292	20231218	153800	470289316	1374	1374	1374	1374	0
293	20231218	153700	470289316	1374	1374	1374	1374	0
294	20231218	153600	470289316	1374	1374	1374	1374	0
295	20231218	153500	470289316	1374	1374	1374	1374	0
296	20231218	153400	470289316	1374	1374	1374	1374	0
297	20231218	153300	470289316	1374	1374	1374	1374	0
298	20231218	153200	470289316	1374	1374	1374	1374	0
299	20231218	153100	470289316	1374	1374	1374	1374	0
300	20231218	153000	470289316	1374	1374	1374	1374	6286
301	20231218	152900	461652352	1374	1374	1374	1374	0
302	20231218	152800	461652352	1374	1374	1374	1374	0
303	20231218	152700	461652352	1374	1374	1374	1374	0
304	20231218	152600	461652352	1374	1374	1374	1374	0
305	20231218	152500	461652352	1374	1374	1374	1374	0
306	20231218	152400	461652352	1374	1374	1374	1374	0
307	20231218	152300	461652352	1374	1374	1374	1374	0
308	20231218	152200	461652352	1374	1374	1374	1374	0
309	20231218	152100	461652352	1374	1374	1374	1374	0
310	20231218	152000	461652352	1374	1374	1374	1374	0
311	20231218	151900	461652352	1374	1374	1374	1374	915
312	20231218	151800	460395142	1374	1374	1374	1374	506
313	20231218	151700	459699898	1373	1374	1374	1373	301
314	20231218	151600	459286325	1374	1373	1374	1373	1156
315	20231218	151500	457698719	1374	1374	1374	1374	728
316	20231218	151400	456698447	1374	1374	1374	1374	219
317	20231218	151300	456397541	1374	1373	1374	1373	328
318	20231218	151200	455947195	1371	1373	1373	1371	3278
319	20231218	151100	451452448	1372	1373	1373	1372	401
320	20231218	151000	450902275	1373	1373	1373	1373	124
321	20231218	150900	450732023	1373	1373	1373	1373	150
322	20231218	150800	450526073	1373	1373	1373	1373	0
323	20231218	150700	450526073	1373	1374	1374	1373	257
324	20231218	150600	450173207	1374	1374	1374	1374	0
325	20231218	150500	450173207	1374	1372	1374	1372	15
326	20231218	150400	450152615	1373	1373	1373	1373	100
327	20231218	150300	450015315	1373	1373	1373	1373	624
328	20231218	150200	449158563	1373	1373	1373	1373	0
329	20231218	150100	449158563	1373	1373	1373	1373	167
330	20231218	150000	448929272	1373	1373	1373	1373	0
331	20231218	145900	448929272	1373	1373	1373	1373	330
332	20231218	145800	448476182	1373	1371	1373	1371	204
333	20231218	145700	448196496	1371	1371	1374	1371	1027
334	20231218	145600	446787879	1371	1371	1371	1371	125
335	20231218	145500	446616504	1371	1371	1371	1371	20
336	20231218	145400	446589084	1374	1374	1374	1374	150
337	20231218	145300	446382984	1372	1372	1372	1372	0
338	20231218	145200	446382984	1372	1372	1372	1372	0
339	20231218	145100	446382984	1372	1372	1372	1372	2246
340	20231218	145000	443301472	1372	1372	1372	1372	25
341	20231218	144900	443267172	1372	1372	1372	1372	430
342	20231218	144800	442677212	1372	1372	1372	1372	100
343	20231218	144700	442540012	1370	1370	1370	1370	3084
344	20231218	144600	438314932	1372	1372	1372	1372	2
345	20231218	144500	438312188	1372	1372	1372	1372	0
346	20231218	144400	438312188	1372	1371	1372	1370	2005
347	20231218	144300	435564797	1371	1371	1371	1371	62
348	20231218	144200	435479795	1371	1372	1372	1371	588
349	20231218	144100	434673623	1372	1372	1372	1372	0
350	20231218	144000	434673623	1372	1372	1372	1372	500
351	20231218	143900	433987623	1372	1371	1372	1371	9
352	20231218	143800	433975281	1371	1371	1371	1371	143
353	20231218	143700	433779228	1372	1372	1372	1372	9
354	20231218	143600	433766880	1371	1371	1371	1371	1080
355	20231218	143500	432286200	1371	1371	1371	1371	100
356	20231218	143400	432149100	1372	1372	1372	1372	1
357	20231218	143300	432147728	1372	1372	1372	1372	717
358	20231218	143200	431164004	1372	1372	1372	1372	62
359	20231218	143100	431078940	1373	1373	1373	1373	14
360	20231218	143000	431059718	1372	1372	1372	1372	0
361	20231218	142900	431059718	1372	1372	1372	1372	0
362	20231218	142800	431059718	1372	1372	1372	1372	150
363	20231218	142700	430853918	1371	1372	1372	1371	36
364	20231218	142600	430804556	1372	1372	1372	1372	9
365	20231218	142500	430792208	1372	1372	1372	1372	1000
366	20231218	142400	429420208	1372	1372	1372	1372	2
367	20231218	142300	429417464	1372	1371	1372	1371	5
368	20231218	142200	429410606	1372	1371	1372	1371	56
369	20231218	142100	429333828	1371	1371	1371	1371	1000
370	20231218	142000	427962828	1372	1372	1372	1372	20
371	20231218	141900	427935388	1372	1373	1373	1372	1047
372	20231218	141800	426498151	1373	1372	1373	1372	1008
373	20231218	141700	425114207	1372	1372	1372	1372	60
374	20231218	141600	425031887	1372	1372	1372	1372	0
375	20231218	141500	425031887	1372	1372	1372	1372	50
376	20231218	141400	424963287	1372	1372	1372	1372	1
377	20231218	141300	424961915	1372	1372	1372	1372	0
378	20231218	141200	424961915	1372	1372	1372	1372	10
379	20231218	141100	424948195	1372	1371	1372	1371	7
380	20231218	141000	424938597	1369	1370	1371	1369	1044
381	20231218	140900	423508669	1372	1372	1372	1372	0
382	20231218	140800	423508669	1372	1372	1372	1372	0
383	20231218	140700	423508669	1372	1372	1372	1372	4
384	20231218	140600	423503181	1372	1372	1372	1372	20
385	20231218	140500	423475741	1372	1372	1372	1372	4
386	20231218	140400	423470253	1369	1369	1369	1369	0
387	20231218	140300	423470253	1369	1370	1370	1369	7807
388	20231218	140200	412774862	1371	1373	1373	1371	6597
389	20231218	140100	403727852	1373	1373	1373	1373	10
390	20231218	140000	403714122	1372	1372	1372	1372	10
391	20231218	135900	403700402	1374	1374	1374	1374	30
392	20231218	135800	403659182	1374	1374	1374	1374	1
393	20231218	135700	403657808	1372	1372	1372	1372	7
394	20231218	135600	403648204	1372	1373	1374	1372	20
395	20231218	135500	403620753	1372	1372	1372	1372	46
396	20231218	135400	403557641	1372	1372	1372	1372	3
397	20231218	135300	403553525	1372	1372	1372	1372	0
398	20231218	135200	403553525	1372	1372	1372	1372	47
399	20231218	135100	403489041	1372	1372	1372	1372	1897
400	20231218	135000	400886357	1372	1372	1372	1372	650
401	20231218	134900	399994557	1372	1373	1373	1372	350
402	20231218	134800	399514352	1373	1373	1373	1373	0
403	20231218	134700	399514352	1373	1373	1373	1373	797
404	20231218	134600	398420071	1373	1373	1373	1373	41
405	20231218	134500	398363778	1373	1373	1373	1373	10
406	20231218	134400	398350048	1373	1373	1373	1373	15
407	20231218	134300	398329453	1372	1372	1372	1372	1954
408	20231218	134200	395648565	1372	1373	1373	1372	150
409	20231218	134100	395442695	1373	1373	1373	1373	57
410	20231218	134000	395364434	1373	1374	1374	1373	758
411	20231218	133900	394323614	1374	1374	1374	1374	1
412	20231218	133800	394322240	1374	1374	1374	1374	0
413	20231218	133700	394322240	1374	1374	1374	1374	668
414	20231218	133600	393404408	1374	1374	1374	1374	10
415	20231218	133500	393390668	1375	1375	1375	1375	0
416	20231218	133400	393390668	1375	1375	1375	1375	70
417	20231218	133300	393294418	1375	1375	1375	1375	50
418	20231218	133200	393225668	1375	1375	1375	1375	0
419	20231218	133100	393225668	1375	1375	1375	1375	37
420	20231218	133000	393174793	1376	1376	1376	1376	0
421	20231218	132900	393174793	1376	1376	1376	1376	42
422	20231218	132800	393117001	1376	1376	1376	1376	0
423	20231218	132700	393117001	1376	1376	1376	1376	0
424	20231218	132600	393117001	1376	1372	1376	1371	57
425	20231218	132500	393038848	1376	1375	1376	1375	441
426	20231218	132400	392432050	1376	1376	1376	1376	0
427	20231218	132300	392432050	1376	1376	1376	1376	1
428	20231218	132200	392430674	1370	1370	1370	1370	101
429	20231218	132100	392292304	1370	1370	1370	1370	0
430	20231218	132000	392292304	1370	1371	1371	1370	4147
431	20231218	131900	386609205	1372	1373	1373	1372	1036
432	20231218	131800	385187806	1373	1373	1373	1373	3018
433	20231218	131700	381044092	1378	1378	1378	1378	0
434	20231218	131600	381044092	1378	1378	1378	1378	9
435	20231218	131500	381031690	1378	1378	1378	1378	0
436	20231218	131400	381031690	1378	1378	1378	1378	362
437	20231218	131300	380532854	1378	1378	1378	1378	0
438	20231218	131200	380532854	1378	1378	1378	1378	75
439	20231218	131100	380429504	1378	1377	1378	1377	2
440	20231218	131000	380426749	1377	1377	1377	1377	726
441	20231218	130900	379427047	1377	1377	1377	1377	0
442	20231218	130800	379427047	1377	1377	1377	1377	0
443	20231218	130700	379427047	1377	1377	1377	1377	0
444	20231218	130600	379427047	1377	1377	1377	1377	2
445	20231218	130500	379424293	1377	1377	1377	1377	0
446	20231218	130400	379424293	1377	1377	1377	1377	0
447	20231218	130300	379424293	1377	1377	1377	1377	0
448	20231218	130200	379424293	1377	1377	1377	1377	10
449	20231218	130100	379410523	1377	1377	1377	1377	0
450	20231218	130000	379410523	1377	1377	1377	1377	0
451	20231218	125900	379410523	1377	1377	1377	1377	0
452	20231218	125800	379410523	1377	1377	1377	1377	1
453	20231218	125700	379409146	1377	1375	1377	1375	801
454	20231218	125600	378307769	1377	1371	1377	1371	7
455	20231218	125500	378298166	1371	1372	1372	1371	172
456	20231218	125400	378062326	1373	1373	1373	1373	28
457	20231218	125300	378023882	1373	1373	1373	1373	0
458	20231218	125200	378023882	1373	1373	1373	1373	265
459	20231218	125100	377660037	1373	1373	1373	1373	18
460	20231218	125000	377635323	1373	1370	1373	1370	335
461	20231218	124900	377175408	1373	1372	1373	1370	4651
462	20231218	124800	370800199	1373	1373	1373	1373	11402
463	20231218	124700	355145253	1373	1373	1373	1373	1883
464	20231218	124600	352559894	1374	1374	1374	1374	841
465	20231218	124500	351404360	1374	1374	1374	1374	35
466	20231218	124400	351356270	1374	1374	1374	1374	0
467	20231218	124300	351356270	1374	1376	1376	1374	5985
468	20231218	124200	343129851	1375	1375	1375	1375	45
469	20231218	124100	343067976	1375	1374	1375	1374	75
470	20231218	124000	342964921	1375	1375	1375	1375	0
471	20231218	123900	342964921	1375	1375	1375	1375	0
472	20231218	123800	342964921	1375	1375	1375	1375	4
473	20231218	123700	342959421	1374	1374	1374	1374	0
474	20231218	123600	342959421	1374	1374	1374	1374	0
475	20231218	123500	342959421	1374	1375	1375	1374	1435
476	20231218	123400	340987717	1374	1374	1374	1374	7
477	20231218	123300	340978099	1375	1375	1375	1375	0
478	20231218	123200	340978099	1375	1375	1375	1375	0
479	20231218	123100	340978099	1375	1375	1375	1375	303
480	20231218	123000	340561474	1376	1376	1376	1376	0
481	20231218	122900	340561474	1376	1376	1376	1376	4915
482	20231218	122800	333798434	1376	1376	1376	1376	48
483	20231218	122700	333732386	1376	1377	1377	1376	247
484	20231218	122600	333392472	1377	1377	1377	1377	300
485	20231218	122500	332979372	1377	1377	1377	1377	6
486	20231218	122400	332971110	1379	1379	1379	1379	1
487	20231218	122300	332969731	1379	1379	1379	1379	0
488	20231218	122200	332969731	1379	1379	1379	1379	0
489	20231218	122100	332969731	1379	1379	1379	1379	0
490	20231218	122000	332969731	1379	1379	1379	1379	0
491	20231218	121900	332969731	1379	1379	1379	1379	0
492	20231218	121800	332969731	1379	1379	1379	1379	4
493	20231218	121700	332964215	1380	1380	1380	1380	0
494	20231218	121600	332964215	1380	1380	1380	1380	0
495	20231218	121500	332964215	1380	1380	1380	1380	0
496	20231218	121400	332964215	1380	1380	1380	1380	1
497	20231218	121300	332962835	1380	1380	1380	1380	0
498	20231218	121200	332962835	1380	1376	1380	1376	31
499	20231218	121100	332920155	1376	1376	1376	1376	1821
500	20231218	121000	330414459	1377	1377	1377	1377	0
501	20231218	120900	330414459	1377	1377	1377	1377	0
502	20231218	120800	330414459	1377	1377	1377	1377	2000
503	20231218	120700	327660459	1378	1378	1378	1378	228
504	20231218	120600	327346275	1376	1376	1376	1376	0
505	20231218	120500	327346275	1376	1377	1377	1376	801
506	20231218	120400	326243299	1378	1379	1380	1378	265
507	20231218	120300	325878000	1380	1380	1380	1380	0
508	20231218	120200	325878000	1380	1380	1380	1380	1000
509	20231218	120100	324498000	1380	1380	1380	1380	1
510	20231218	120000	324496620	1380	1382	1382	1380	772
511	20231218	115900	323431116	1380	1380	1380	1380	0
512	20231218	115800	323431116	1380	1381	1382	1380	430
513	20231218	115700	322837315	1380	1380	1380	1380	100
514	20231218	115600	322699315	1380	1380	1380	1380	400
515	20231218	115500	322147315	1380	1379	1380	1379	6646
516	20231218	115400	312976883	1379	1379	1379	1379	671
517	20231218	115300	312051574	1379	1379	1379	1379	15
518	20231218	115200	312030889	1379	1376	1379	1376	502
519	20231218	115100	311340134	1379	1379	1379	1379	2
520	20231218	115000	311337376	1376	1376	1376	1376	1
521	20231218	114900	311336000	1375	1375	1375	1375	0
522	20231218	114800	311336000	1375	1375	1375	1375	0
523	20231218	114700	311336000	1375	1375	1375	1375	0
524	20231218	114600	311336000	1375	1375	1375	1375	0
525	20231218	114500	311336000	1375	1374	1375	1374	324
526	20231218	114400	310890531	1374	1374	1374	1374	200
527	20231218	114300	310615731	1374	1374	1374	1374	20
528	20231218	114200	310588251	1374	1375	1375	1374	12
529	20231218	114100	310571762	1375	1375	1375	1375	0
530	20231218	114000	310571762	1375	1374	1375	1374	202
531	20231218	113900	310294014	1374	1375	1375	1374	407
532	20231218	113800	309734390	1375	1375	1375	1375	4
533	20231218	113700	309728890	1375	1375	1375	1375	0
534	20231218	113600	309728890	1375	1375	1375	1374	505
535	20231218	113500	309034967	1375	1375	1375	1375	0
536	20231218	113400	309034967	1375	1375	1375	1375	0
537	20231218	113300	309034967	1375	1375	1375	1375	678
538	20231218	113200	308102717	1381	1381	1381	1381	1
539	20231218	113100	308101336	1377	1380	1380	1377	1317
540	20231218	113000	306287000	1380	1380	1380	1380	39
541	20231218	112900	306233180	1380	1380	1380	1380	732
542	20231218	112800	305223020	1379	1380	1380	1379	120
543	20231218	112700	305057520	1380	1380	1380	1380	0
544	20231218	112600	305057520	1380	1380	1380	1380	837
545	20231218	112500	303902460	1380	1379	1380	1379	569
546	20231218	112400	303117447	1378	1378	1378	1378	500
547	20231218	112300	302428447	1377	1377	1377	1377	0
548	20231218	112200	302428447	1377	1377	1377	1377	0
549	20231218	112100	302428447	1377	1377	1377	1377	49
550	20231218	112000	302360974	1378	1379	1379	1378	667
551	20231218	111900	301441847	1379	1380	1380	1379	510
552	20231218	111800	300738549	1379	1379	1379	1379	0
553	20231218	111700	300738549	1379	1379	1379	1379	266
554	20231218	111600	300371735	1378	1378	1378	1378	280
555	20231218	111500	299985895	1378	1378	1378	1378	902
556	20231218	111400	298742939	1378	1378	1378	1378	0
557	20231218	111300	298742939	1378	1378	1378	1378	0
558	20231218	111200	298742939	1378	1378	1378	1378	101
559	20231218	111100	298603761	1378	1380	1380	1378	762
560	20231218	111000	297553321	1380	1381	1381	1380	174
561	20231218	110900	297313101	1381	1381	1382	1381	2533
562	20231218	110800	293814043	1381	1377	1381	1377	261
563	20231218	110700	293454267	1377	1377	1377	1377	0
564	20231218	110600	293454267	1377	1377	1377	1377	6
565	20231218	110500	293446005	1377	1377	1377	1377	0
566	20231218	110400	293446005	1377	1377	1377	1377	24
567	20231218	110300	293412957	1377	1377	1377	1377	0
568	20231218	110200	293412957	1377	1377	1377	1377	0
569	20231218	110100	293412957	1377	1377	1377	1377	29
570	20231218	110000	293373024	1377	1377	1377	1377	294
571	20231218	105900	292968186	1377	1377	1377	1377	105
572	20231218	105800	292823601	1377	1377	1377	1377	101
573	20231218	105700	292684524	1377	1377	1377	1377	7
574	20231218	105600	292674885	1370	1377	1377	1370	4258
575	20231218	105500	286840246	1377	1377	1377	1377	266
576	20231218	105400	286473964	1377	1377	1377	1377	40
577	20231218	105300	286418884	1377	1377	1377	1377	30
578	20231218	105200	286377574	1371	1372	1372	1371	569
579	20231218	105100	285596959	1372	1373	1373	1372	4107
580	20231218	105000	279960155	1377	1377	1377	1377	0
581	20231218	104900	279960155	1377	1377	1377	1377	2
582	20231218	104800	279957401	1372	1377	1377	1372	4406
583	20231218	104700	273910474	1377	1377	1377	1377	1
584	20231218	104600	273909097	1373	1373	1373	1373	4
585	20231218	104500	273903605	1377	1377	1377	1377	300
586	20231218	104400	273490505	1377	1377	1377	1377	1
587	20231218	104300	273489128	1373	1375	1375	1373	1185
588	20231218	104200	271861836	1374	1374	1374	1374	0
589	20231218	104100	271861836	1374	1374	1374	1374	0
590	20231218	104000	271861836	1374	1374	1374	1374	984
591	20231218	103900	270509820	1374	1374	1374	1374	0
592	20231218	103800	270509820	1374	1374	1374	1374	0
593	20231218	103700	270509820	1374	1377	1377	1374	11
594	20231218	103600	270494703	1377	1377	1377	1377	0
595	20231218	103500	270494703	1377	1377	1377	1377	0
596	20231218	103400	270494703	1377	1374	1377	1373	765
597	20231218	103300	269443615	1377	1373	1377	1373	26
598	20231218	103200	269407817	1377	1377	1377	1377	41
599	20231218	103100	269351360	1377	1373	1377	1371	1963
600	20231218	103000	266658049	1373	1369	1373	1369	485
601	20231218	102900	265993946	1369	1370	1370	1368	1738
602	20231218	102800	263615444	1373	1373	1373	1373	26
603	20231218	102700	263579746	1373	1373	1373	1373	1
604	20231218	102600	263578373	1368	1372	1372	1368	500
605	20231218	102500	262894359	1372	1372	1372	1372	29
606	20231218	102400	262854571	1372	1372	1372	1372	0
607	20231218	102300	262854571	1372	1372	1372	1367	1511
608	20231218	102200	260786161	1372	1373	1373	1372	74
609	20231218	102100	260684625	1372	1372	1372	1372	20
610	20231218	102000	260657185	1373	1373	1373	1373	293
611	20231218	101900	260254896	1369	1371	1371	1369	4217
612	20231218	101800	254478745	1373	1373	1373	1373	505
613	20231218	101700	253785380	1370	1375	1376	1370	7697
614	20231218	101600	243216491	1376	1376	1376	1375	936
615	20231218	101500	241928655	1376	1377	1377	1375	1018
616	20231218	101400	240526887	1377	1378	1378	1375	1800
617	20231218	101300	238050280	1377	1380	1380	1377	5903
618	20231218	101200	229907241	1381	1381	1381	1381	12
619	20231218	101100	229890669	1380	1380	1380	1380	1
620	20231218	101000	229889289	1380	1380	1380	1380	61
621	20231218	100900	229805109	1380	1380	1380	1380	298
622	20231218	100800	229393869	1381	1381	1381	1381	500
623	20231218	100700	228703369	1380	1380	1380	1380	0
624	20231218	100600	228703369	1380	1382	1383	1380	700
625	20231218	100500	227735969	1383	1383	1383	1383	0
626	20231218	100400	227735969	1383	1382	1383	1381	1826
627	20231218	100300	225212761	1383	1383	1383	1383	10
628	20231218	100200	225198931	1384	1384	1384	1381	5
629	20231218	100100	225192017	1381	1380	1381	1380	6652
630	20231218	100000	216011176	1380	1382	1382	1380	40
631	20231218	095900	215955943	1381	1380	1383	1380	1176
632	20231218	095800	214332726	1380	1381	1383	1380	2531
633	20231218	095700	210835910	1382	1382	1382	1382	0
634	20231218	095600	210835910	1382	1384	1384	1382	3588
635	20231218	095500	205877068	1384	1385	1385	1384	447
636	20231218	095400	205258018	1385	1385	1385	1385	100
637	20231218	095300	205119518	1385	1385	1385	1382	1880
638	20231218	095200	202519297	1385	1386	1386	1385	739
639	20231218	095100	201495084	1386	1386	1386	1386	2294
640	20231218	095000	198315600	1386	1386	1386	1386	1095
641	20231218	094900	196797930	1387	1387	1387	1387	1908
642	20231218	094800	194151534	1389	1390	1390	1387	1341
643	20231218	094700	192287867	1390	1387	1390	1387	5555
644	20231218	094600	184574645	1386	1386	1389	1386	996
645	20231218	094500	183194186	1388	1384	1388	1384	3398
646	20231218	094400	178480790	1384	1386	1386	1384	128
647	20231218	094300	178303594	1387	1384	1387	1384	109
648	20231218	094200	178152735	1387	1382	1388	1382	117
649	20231218	094100	177990982	1382	1384	1388	1382	850
650	20231218	094000	176815954	1389	1388	1389	1381	362
651	20231218	093900	176314398	1388	1380	1388	1380	1567
652	20231218	093800	174141695	1380	1383	1383	1380	1921
653	20231218	093700	171487072	1382	1382	1382	1382	107
654	20231218	093600	171339198	1387	1387	1387	1382	109
655	20231218	093500	171188550	1381	1381	1381	1381	451
656	20231218	093400	170565719	1387	1379	1387	1379	1278
657	20231218	093300	168802794	1379	1382	1382	1379	3222
658	20231218	093200	164355001	1383	1386	1386	1383	6270
659	20231218	093100	155671512	1387	1387	1390	1386	974
660	20231218	093000	154319211	1387	1387	1390	1386	4693
661	20231218	092900	147803391	1384	1388	1388	1384	2413
662	20231218	092800	144463760	1384	1383	1388	1383	16
663	20231218	092700	144441580	1388	1382	1388	1382	664
664	20231218	092600	143520266	1382	1380	1382	1380	9813
665	20231218	092500	129962913	1380	1381	1381	1380	1876
666	20231218	092400	127373902	1381	1381	1381	1379	1626
667	20231218	092300	125130941	1381	1380	1381	1379	969
668	20231218	092200	123793091	1380	1378	1380	1378	4320
669	20231218	092100	117836812	1377	1370	1377	1370	2054
670	20231218	092000	115012654	1369	1367	1369	1367	3071
671	20231218	091900	110810307	1368	1369	1369	1368	122
672	20231218	091800	110643298	1368	1368	1368	1368	1324
673	20231218	091700	108832066	1369	1371	1371	1369	2797
674	20231218	091600	104999385	1371	1371	1371	1371	1396
675	20231218	091500	103085469	1370	1371	1377	1370	2604
676	20231218	091400	99516148	1371	1381	1381	1371	11040
677	20231218	091300	84325095	1381	1382	1382	1381	1382
678	20231218	091200	82416327	1382	1382	1389	1381	3507
679	20231218	091100	77570684	1382	1386	1390	1382	5543
680	20231218	091000	69894545	1391	1389	1391	1385	6478
681	20231218	090900	60902351	1389	1384	1390	1384	3633
682	20231218	090800	55865416	1384	1385	1389	1382	1701
683	20231218	090700	53511151	1382	1384	1384	1382	1848
684	20231218	090600	50955389	1384	1378	1384	1378	7782
685	20231218	090500	40215817	1378	1373	1379	1373	523
686	20231218	090400	39496165	1373	1372	1373	1365	6743
687	20231218	090300	30242063	1372	1358	1372	1358	2901
688	20231218	090200	26276064	1358	1357	1358	1355	4966
689	20231218	090100	19540577	1357	1362	1362	1355	6351
690	20231218	090000	10902289	1365	1371	1371	1365	7959