KissMeData/053060/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193200	292887441	1878	1878	1878	1878	3660
3	20231218	193100	292887441	1878	1878	1878	1878	0
4	20231218	193000	292887441	1878	1878	1878	1878	0
5	20231218	192900	292887441	1878	1878	1878	1878	0
6	20231218	192800	292887441	1878	1878	1878	1878	0
7	20231218	192700	292887441	1878	1878	1878	1878	0
8	20231218	192600	292887441	1878	1878	1878	1878	0
9	20231218	192500	292887441	1878	1878	1878	1878	0
10	20231218	192400	292887441	1878	1878	1878	1878	0
11	20231218	192300	292887441	1878	1878	1878	1878	0
12	20231218	192200	292887441	1878	1878	1878	1878	0
13	20231218	192100	292887441	1878	1878	1878	1878	0
14	20231218	192000	292887441	1878	1878	1878	1878	0
15	20231218	191900	292887441	1878	1878	1878	1878	0
16	20231218	191800	292887441	1878	1878	1878	1878	0
17	20231218	191700	292887441	1878	1878	1878	1878	0
18	20231218	191600	292887441	1878	1878	1878	1878	0
19	20231218	191500	292887441	1878	1878	1878	1878	0
20	20231218	191400	292887441	1878	1878	1878	1878	0
21	20231218	191300	292887441	1878	1878	1878	1878	0
22	20231218	191200	292887441	1878	1878	1878	1878	0
23	20231218	191100	292887441	1878	1878	1878	1878	0
24	20231218	191000	292887441	1878	1878	1878	1878	0
25	20231218	190900	292887441	1878	1878	1878	1878	0
26	20231218	190800	292887441	1878	1878	1878	1878	0
27	20231218	190700	292887441	1878	1878	1878	1878	0
28	20231218	190600	292887441	1878	1878	1878	1878	0
29	20231218	190500	292887441	1878	1878	1878	1878	0
30	20231218	190400	292887441	1878	1878	1878	1878	0
31	20231218	190300	292887441	1878	1878	1878	1878	0
32	20231218	190200	292887441	1878	1878	1878	1878	3660
33	20231218	190100	292887441	1878	1878	1878	1878	0
34	20231218	190000	292887441	1878	1878	1878	1878	0
35	20231218	185900	292887441	1878	1878	1878	1878	0
36	20231218	185800	292887441	1878	1878	1878	1878	0
37	20231218	185700	292887441	1878	1878	1878	1878	0
38	20231218	185600	292887441	1878	1878	1878	1878	0
39	20231218	185500	292887441	1878	1878	1878	1878	0
40	20231218	185400	292887441	1878	1878	1878	1878	0
41	20231218	185300	292887441	1878	1878	1878	1878	0
42	20231218	185200	292887441	1878	1878	1878	1878	0
43	20231218	185100	292887441	1878	1878	1878	1878	0
44	20231218	185000	292887441	1878	1878	1878	1878	0
45	20231218	184900	292887441	1878	1878	1878	1878	0
46	20231218	184800	292887441	1878	1878	1878	1878	0
47	20231218	184700	292887441	1878	1878	1878	1878	0
48	20231218	184600	292887441	1878	1878	1878	1878	0
49	20231218	184500	292887441	1878	1878	1878	1878	0
50	20231218	184400	292887441	1878	1878	1878	1878	0
51	20231218	184300	292887441	1878	1878	1878	1878	0
52	20231218	184200	292887441	1878	1878	1878	1878	0
53	20231218	184100	292887441	1878	1878	1878	1878	0
54	20231218	184000	292887441	1878	1878	1878	1878	0
55	20231218	183900	292887441	1878	1878	1878	1878	0
56	20231218	183800	292887441	1878	1878	1878	1878	0
57	20231218	183700	292887441	1878	1878	1878	1878	0
58	20231218	183600	292887441	1878	1878	1878	1878	0
59	20231218	183500	292887441	1878	1878	1878	1878	0
60	20231218	183400	292887441	1878	1878	1878	1878	0
61	20231218	183300	292887441	1878	1878	1878	1878	0
62	20231218	183200	292887441	1878	1878	1878	1878	3660
63	20231218	183100	292887441	1878	1878	1878	1878	0
64	20231218	183000	292887441	1878	1878	1878	1878	0
65	20231218	182900	292887441	1878	1878	1878	1878	0
66	20231218	182800	292887441	1878	1878	1878	1878	0
67	20231218	182700	292887441	1878	1878	1878	1878	0
68	20231218	182600	292887441	1878	1878	1878	1878	0
69	20231218	182500	292887441	1878	1878	1878	1878	0
70	20231218	182400	292887441	1878	1878	1878	1878	0
71	20231218	182300	292887441	1878	1878	1878	1878	0
72	20231218	182200	292887441	1878	1878	1878	1878	0
73	20231218	182100	292887441	1878	1878	1878	1878	0
74	20231218	182000	292887441	1878	1878	1878	1878	0
75	20231218	181900	292887441	1878	1878	1878	1878	0
76	20231218	181800	292887441	1878	1878	1878	1878	0
77	20231218	181700	292887441	1878	1878	1878	1878	0
78	20231218	181600	292887441	1878	1878	1878	1878	0
79	20231218	181500	292887441	1878	1878	1878	1878	0
80	20231218	181400	292887441	1878	1878	1878	1878	0
81	20231218	181300	292887441	1878	1878	1878	1878	0
82	20231218	181200	292887441	1878	1878	1878	1878	0
83	20231218	181100	292887441	1878	1878	1878	1878	0
84	20231218	181000	292887441	1878	1878	1878	1878	0
85	20231218	180900	292887441	1878	1878	1878	1878	0
86	20231218	180800	292887441	1878	1878	1878	1878	0
87	20231218	180700	292887441	1878	1878	1878	1878	0
88	20231218	180600	292887441	1878	1878	1878	1878	0
89	20231218	180500	292887441	1878	1878	1878	1878	0
90	20231218	180400	292887441	1878	1878	1878	1878	0
91	20231218	180300	292887441	1878	1878	1878	1878	0
92	20231218	180200	292887441	1878	1878	1878	1878	3660
93	20231218	180100	292887441	1878	1878	1878	1878	0
94	20231218	180000	292887441	1878	1878	1878	1878	0
95	20231218	175900	292887441	1878	1878	1878	1878	0
96	20231218	175800	292887441	1878	1878	1878	1878	0
97	20231218	175700	292887441	1878	1878	1878	1878	0
98	20231218	175600	292887441	1878	1878	1878	1878	0
99	20231218	175500	292887441	1878	1878	1878	1878	0
100	20231218	175400	292887441	1878	1878	1878	1878	0
101	20231218	175300	292887441	1878	1878	1878	1878	0
102	20231218	175200	292887441	1878	1878	1878	1878	0
103	20231218	175100	292887441	1878	1878	1878	1878	0
104	20231218	175000	292887441	1878	1878	1878	1878	0
105	20231218	174900	292887441	1878	1878	1878	1878	0
106	20231218	174800	292887441	1878	1878	1878	1878	0
107	20231218	174700	292887441	1878	1878	1878	1878	0
108	20231218	174600	292887441	1878	1878	1878	1878	0
109	20231218	174500	292887441	1878	1878	1878	1878	0
110	20231218	174400	292887441	1878	1878	1878	1878	0
111	20231218	174300	292887441	1878	1878	1878	1878	0
112	20231218	174200	292887441	1878	1878	1878	1878	0
113	20231218	174100	292887441	1878	1878	1878	1878	0
114	20231218	174000	292887441	1878	1878	1878	1878	0
115	20231218	173900	292887441	1878	1878	1878	1878	0
116	20231218	173800	292887441	1878	1878	1878	1878	0
117	20231218	173700	292887441	1878	1878	1878	1878	0
118	20231218	173600	292887441	1878	1878	1878	1878	0
119	20231218	173500	292887441	1878	1878	1878	1878	0
120	20231218	173400	292887441	1878	1878	1878	1878	0
121	20231218	173300	292887441	1878	1878	1878	1878	0
122	20231218	173200	292887441	1878	1878	1878	1878	3660
123	20231218	173100	292887441	1878	1878	1878	1878	0
124	20231218	173000	292887441	1878	1878	1878	1878	0
125	20231218	172900	292887441	1878	1878	1878	1878	0
126	20231218	172800	292887441	1878	1878	1878	1878	0
127	20231218	172700	292887441	1878	1878	1878	1878	0
128	20231218	172600	292887441	1878	1878	1878	1878	0
129	20231218	172500	292887441	1878	1878	1878	1878	0
130	20231218	172400	292887441	1878	1878	1878	1878	0
131	20231218	172300	292887441	1878	1878	1878	1878	0
132	20231218	172200	292887441	1878	1878	1878	1878	0
133	20231218	172100	292887441	1878	1878	1878	1878	0
134	20231218	172000	292887441	1878	1878	1878	1878	0
135	20231218	171900	292887441	1878	1878	1878	1878	0
136	20231218	171800	292887441	1878	1878	1878	1878	0
137	20231218	171700	292887441	1878	1878	1878	1878	0
138	20231218	171600	292887441	1878	1878	1878	1878	0
139	20231218	171500	292887441	1878	1878	1878	1878	0
140	20231218	171400	292887441	1878	1878	1878	1878	0
141	20231218	171300	292887441	1878	1878	1878	1878	0
142	20231218	171200	292887441	1878	1878	1878	1878	0
143	20231218	171100	292887441	1878	1878	1878	1878	0
144	20231218	171000	292887441	1878	1878	1878	1878	0
145	20231218	170900	292887441	1878	1878	1878	1878	0
146	20231218	170800	292887441	1878	1878	1878	1878	0
147	20231218	170700	292887441	1878	1878	1878	1878	0
148	20231218	170600	292887441	1878	1878	1878	1878	0
149	20231218	170500	292887441	1878	1878	1878	1878	0
150	20231218	170400	292887441	1878	1878	1878	1878	0
151	20231218	170300	292887441	1878	1878	1878	1878	0
152	20231218	170200	292887441	1878	1878	1878	1878	3660
153	20231218	170100	292887441	1878	1878	1878	1878	0
154	20231218	170000	292887441	1878	1878	1878	1878	0
155	20231218	165900	292887441	1878	1878	1878	1878	0
156	20231218	165800	292887441	1878	1878	1878	1878	0
157	20231218	165700	292887441	1878	1878	1878	1878	0
158	20231218	165600	292887441	1878	1878	1878	1878	0
159	20231218	165500	292887441	1878	1878	1878	1878	0
160	20231218	165400	292887441	1878	1878	1878	1878	0
161	20231218	165300	292887441	1878	1878	1878	1878	0
162	20231218	165200	292887441	1878	1878	1878	1878	0
163	20231218	165100	292887441	1878	1878	1878	1878	0
164	20231218	165000	292887441	1878	1878	1878	1878	0
165	20231218	164900	292887441	1878	1878	1878	1878	0
166	20231218	164800	292887441	1878	1878	1878	1878	0
167	20231218	164700	292887441	1878	1878	1878	1878	0
168	20231218	164600	292887441	1878	1878	1878	1878	0
169	20231218	164500	292887441	1878	1878	1878	1878	0
170	20231218	164400	292887441	1878	1878	1878	1878	0
171	20231218	164300	292887441	1878	1878	1878	1878	0
172	20231218	164200	292887441	1878	1878	1878	1878	0
173	20231218	164100	292887441	1878	1878	1878	1878	0
174	20231218	164000	292887441	1878	1878	1878	1878	0
175	20231218	163900	292887441	1878	1878	1878	1878	0
176	20231218	163800	292887441	1878	1878	1878	1878	0
177	20231218	163700	292887441	1878	1878	1878	1878	0
178	20231218	163600	292887441	1878	1878	1878	1878	0
179	20231218	163500	292887441	1878	1878	1878	1878	0
180	20231218	163400	292887441	1878	1878	1878	1878	0
181	20231218	163300	292887441	1878	1878	1878	1878	0
182	20231218	163200	292887441	1878	1878	1878	1878	3660
183	20231218	163100	292887441	1878	1878	1878	1878	0
184	20231218	163000	292887441	1878	1878	1878	1878	0
185	20231218	162900	292887441	1878	1878	1878	1878	0
186	20231218	162800	292887441	1878	1878	1878	1878	0
187	20231218	162700	292887441	1878	1878	1878	1878	0
188	20231218	162600	292887441	1878	1878	1878	1878	0
189	20231218	162500	292887441	1878	1878	1878	1878	0
190	20231218	162400	292887441	1878	1878	1878	1878	0
191	20231218	162300	292887441	1878	1878	1878	1878	0
192	20231218	162200	292887441	1878	1878	1878	1878	0
193	20231218	162100	292887441	1878	1878	1878	1878	0
194	20231218	162000	292887441	1878	1878	1878	1878	0
195	20231218	161900	292887441	1878	1878	1878	1878	0
196	20231218	161800	292887441	1878	1878	1878	1878	0
197	20231218	161700	292887441	1878	1878	1878	1878	0
198	20231218	161600	292887441	1878	1878	1878	1878	0
199	20231218	161500	292887441	1878	1878	1878	1878	0
200	20231218	161400	292887441	1878	1878	1878	1878	0
201	20231218	161300	292887441	1878	1878	1878	1878	0
202	20231218	161200	292887441	1878	1878	1878	1878	0
203	20231218	161100	292887441	1878	1878	1878	1878	0
204	20231218	161000	292887441	1878	1878	1878	1878	0
205	20231218	160900	292887441	1878	1878	1878	1878	0
206	20231218	160800	292887441	1878	1878	1878	1878	0
207	20231218	160700	292887441	1878	1878	1878	1878	0
208	20231218	160600	292887441	1878	1878	1878	1878	0
209	20231218	160500	292887441	1878	1878	1878	1878	0
210	20231218	160400	292887441	1878	1878	1878	1878	0
211	20231218	160300	292887441	1878	1878	1878	1878	0
212	20231218	160200	292887441	1878	1878	1878	1878	3660
213	20231218	160100	292887441	1878	1878	1878	1878	0
214	20231218	160000	292887441	1878	1878	1878	1878	0
215	20231218	155900	292887441	1878	1878	1878	1878	0
216	20231218	155800	292887441	1878	1878	1878	1878	0
217	20231218	155700	292887441	1878	1878	1878	1878	0
218	20231218	155600	292887441	1878	1878	1878	1878	0
219	20231218	155500	292887441	1878	1878	1878	1878	0
220	20231218	155400	292887441	1878	1878	1878	1878	0
221	20231218	155300	292887441	1878	1878	1878	1878	0
222	20231218	155200	292887441	1878	1878	1878	1878	0
223	20231218	155100	292887441	1878	1878	1878	1878	0
224	20231218	155000	292887441	1878	1878	1878	1878	0
225	20231218	154900	292887441	1878	1878	1878	1878	0
226	20231218	154800	292887441	1878	1878	1878	1878	0
227	20231218	154700	292887441	1878	1878	1878	1878	0
228	20231218	154600	292887441	1878	1878	1878	1878	0
229	20231218	154500	292887441	1878	1878	1878	1878	0
230	20231218	154400	292887441	1878	1878	1878	1878	0
231	20231218	154300	292887441	1878	1878	1878	1878	0
232	20231218	154200	292887441	1878	1878	1878	1878	0
233	20231218	154100	292887441	1878	1878	1878	1878	0
234	20231218	154000	292887441	1878	1878	1878	1878	0
235	20231218	153900	292887441	1878	1878	1878	1878	0
236	20231218	153800	292887441	1878	1878	1878	1878	0
237	20231218	153700	292887441	1878	1878	1878	1878	0
238	20231218	153600	292887441	1878	1878	1878	1878	0
239	20231218	153500	292887441	1878	1878	1878	1878	0
240	20231218	153400	292887441	1878	1878	1878	1878	0
241	20231218	153300	292887441	1878	1878	1878	1878	0
242	20231218	153200	292887441	1878	1878	1878	1878	3660
243	20231218	153100	292887441	1878	1878	1878	1878	0
244	20231218	153000	292887441	1878	1878	1878	1878	3660
245	20231218	152900	286013961	1874	1874	1874	1874	0
246	20231218	152800	286013961	1874	1874	1874	1874	0
247	20231218	152700	286013961	1874	1874	1874	1874	0
248	20231218	152600	286013961	1874	1874	1874	1874	0
249	20231218	152500	286013961	1874	1874	1874	1874	0
250	20231218	152400	286013961	1874	1874	1874	1874	0
251	20231218	152300	286013961	1874	1874	1874	1874	0
252	20231218	152200	286013961	1874	1874	1874	1874	0
253	20231218	152100	286013961	1874	1874	1874	1874	0
254	20231218	152000	286013961	1874	1874	1874	1874	0
255	20231218	151900	286013961	1874	1874	1874	1874	0
256	20231218	151800	286013961	1874	1874	1874	1874	400
257	20231218	151700	285264361	1873	1873	1873	1873	700
258	20231218	151600	283953261	1873	1873	1873	1873	169
259	20231218	151500	283636724	1873	1873	1873	1873	106
260	20231218	151400	283438186	1873	1873	1873	1873	155
261	20231218	151300	283147871	1873	1873	1873	1873	0
262	20231218	151200	283147871	1873	1873	1873	1873	19
263	20231218	151100	283112284	1873	1873	1873	1873	0
264	20231218	151000	283112284	1873	1873	1873	1873	142
265	20231218	150900	282846318	1874	1874	1875	1874	111
266	20231218	150800	282638293	1873	1873	1873	1873	0
267	20231218	150700	282638293	1873	1873	1873	1873	0
268	20231218	150600	282638293	1873	1873	1873	1873	300
269	20231218	150500	282076393	1873	1872	1873	1872	380
270	20231218	150400	281364749	1872	1872	1872	1872	79
271	20231218	150300	281216861	1872	1872	1872	1872	19
272	20231218	150200	281181293	1872	1872	1872	1872	0
273	20231218	150100	281181293	1872	1872	1872	1872	18
274	20231218	150000	281147597	1872	1872	1872	1872	38
275	20231218	145900	281076461	1872	1872	1872	1872	0
276	20231218	145800	281076461	1872	1872	1872	1872	0
277	20231218	145700	281076461	1872	1872	1872	1872	0
278	20231218	145600	281076461	1872	1873	1873	1872	36
279	20231218	145500	281009053	1871	1871	1871	1871	125
280	20231218	145400	280775178	1872	1871	1872	1871	2450
281	20231218	145300	276190443	1870	1870	1870	1870	0
282	20231218	145200	276190443	1870	1871	1871	1870	215
283	20231218	145100	275788378	1870	1871	1871	1870	201
284	20231218	145000	275412487	1871	1871	1871	1871	104
285	20231218	144900	275217903	1870	1870	1870	1870	0
286	20231218	144800	275217903	1870	1870	1870	1870	0
287	20231218	144700	275217903	1870	1871	1871	1870	35
288	20231218	144600	275152425	1871	1870	1871	1870	11
289	20231218	144500	275131845	1871	1871	1871	1871	407
290	20231218	144400	274370348	1871	1871	1871	1871	630
291	20231218	144300	273191618	1872	1872	1872	1872	119
292	20231218	144200	272968850	1872	1872	1872	1872	0
293	20231218	144100	272968850	1872	1872	1872	1872	0
294	20231218	144000	272968850	1872	1872	1872	1872	261
295	20231218	143900	272480258	1872	1872	1872	1872	19
296	20231218	143800	272444690	1872	1872	1872	1872	108
297	20231218	143700	272242514	1872	1872	1872	1872	250
298	20231218	143600	271774514	1874	1874	1874	1874	19
299	20231218	143500	271738908	1874	1874	1874	1874	0
300	20231218	143400	271738908	1874	1874	1874	1874	405
301	20231218	143300	270979938	1875	1875	1875	1875	120
302	20231218	143200	270754938	1874	1874	1874	1874	126
303	20231218	143100	270518814	1874	1874	1874	1874	0
304	20231218	143000	270518814	1874	1874	1874	1874	24
305	20231218	142900	270473838	1874	1874	1874	1874	0
306	20231218	142800	270473838	1874	1874	1874	1874	190
307	20231218	142700	270117778	1875	1875	1875	1875	19
308	20231218	142600	270082153	1875	1875	1875	1875	18
309	20231218	142500	270048403	1874	1874	1874	1874	197
310	20231218	142400	269679225	1872	1872	1872	1872	0
311	20231218	142300	269679225	1872	1873	1873	1872	300
312	20231218	142200	269117601	1874	1874	1874	1874	52
313	20231218	142100	269020153	1874	1874	1874	1874	19
314	20231218	142000	268984547	1874	1874	1874	1874	350
315	20231218	141900	268328647	1874	1874	1874	1874	118
316	20231218	141800	268107515	1875	1874	1875	1874	283
317	20231218	141700	267577172	1874	1874	1874	1874	0
318	20231218	141600	267577172	1874	1874	1874	1874	102
319	20231218	141500	267386024	1873	1872	1873	1872	993
320	20231218	141400	265526839	1872	1872	1872	1872	0
321	20231218	141300	265526839	1872	1872	1872	1872	0
322	20231218	141200	265526839	1872	1872	1872	1872	83
323	20231218	141100	265371463	1872	1872	1872	1872	0
324	20231218	141000	265371463	1872	1872	1872	1872	1
325	20231218	140900	265369591	1871	1872	1872	1871	56
326	20231218	140800	265264779	1871	1872	1872	1871	298
327	20231218	140700	264707191	1873	1873	1873	1873	0
328	20231218	140600	264707191	1873	1873	1873	1873	19
329	20231218	140500	264671604	1873	1873	1873	1873	19
330	20231218	140400	264636017	1871	1873	1873	1871	226
331	20231218	140300	264212721	1874	1872	1874	1872	704
332	20231218	140200	262893999	1872	1872	1872	1872	524
333	20231218	140100	261913071	1872	1872	1872	1872	350
334	20231218	140000	261257871	1871	1871	1871	1871	1109
335	20231218	135900	259182932	1871	1871	1871	1871	102
336	20231218	135800	258992090	1871	1871	1871	1871	19
337	20231218	135700	258956541	1870	1869	1870	1869	871
338	20231218	135600	257327861	1868	1868	1868	1868	10
339	20231218	135500	257309181	1869	1869	1869	1868	125
340	20231218	135400	257075590	1870	1870	1870	1870	19
341	20231218	135300	257040060	1870	1870	1870	1870	0
342	20231218	135200	257040060	1870	1870	1870	1870	0
343	20231218	135100	257040060	1870	1870	1870	1870	38
344	20231218	135000	256969000	1870	1870	1870	1870	0
345	20231218	134900	256969000	1870	1870	1870	1870	20
346	20231218	134800	256931600	1870	1870	1870	1870	27
347	20231218	134700	256881110	1870	1870	1870	1870	0
348	20231218	134600	256881110	1870	1870	1870	1870	0
349	20231218	134500	256881110	1870	1870	1870	1870	19
350	20231218	134400	256845580	1870	1870	1870	1870	19
351	20231218	134300	256810050	1869	1869	1869	1869	55
352	20231218	134200	256707255	1871	1870	1871	1869	1350
353	20231218	134100	254182753	1870	1869	1870	1869	4074
354	20231218	134000	246567236	1869	1869	1869	1869	0
355	20231218	133900	246567236	1869	1869	1869	1869	29
356	20231218	133800	246513035	1869	1869	1869	1869	0
357	20231218	133700	246513035	1869	1868	1869	1868	321
358	20231218	133600	245913357	1868	1868	1868	1868	19
359	20231218	133500	245877865	1868	1868	1868	1868	0
360	20231218	133400	245877865	1868	1868	1868	1868	0
361	20231218	133300	245877865	1868	1868	1868	1868	412
362	20231218	133200	245108249	1868	1868	1868	1868	0
363	20231218	133100	245108249	1868	1868	1868	1868	0
364	20231218	133000	245108249	1868	1871	1871	1868	393
365	20231218	132900	244373761	1871	1871	1871	1871	6
366	20231218	132800	244362535	1871	1868	1871	1868	1386
367	20231218	132700	241771266	1868	1861	1868	1861	9417
368	20231218	132600	224216864	1860	1860	1860	1860	154
369	20231218	132500	223930424	1860	1860	1860	1860	116
370	20231218	132400	223714664	1860	1860	1860	1860	5
371	20231218	132300	223705364	1860	1860	1860	1860	250
372	20231218	132200	223240364	1860	1860	1860	1860	0
373	20231218	132100	223240364	1860	1860	1860	1860	243
374	20231218	132000	222788384	1859	1859	1859	1859	3
375	20231218	131900	222782807	1860	1860	1860	1860	0
376	20231218	131800	222782807	1860	1860	1860	1860	19
377	20231218	131700	222747467	1860	1860	1860	1860	138
378	20231218	131600	222490787	1860	1861	1861	1860	170
379	20231218	131500	222174568	1860	1860	1860	1860	227
380	20231218	131400	221752348	1860	1860	1860	1860	264
381	20231218	131300	221261308	1860	1860	1860	1860	0
382	20231218	131200	221261308	1860	1860	1860	1860	550
383	20231218	131100	220238308	1862	1862	1862	1862	0
384	20231218	131000	220238308	1862	1861	1862	1861	181
385	20231218	130900	219901310	1860	1860	1860	1860	203
386	20231218	130800	219523730	1860	1860	1860	1860	103
387	20231218	130700	219332150	1860	1860	1860	1860	0
388	20231218	130600	219332150	1860	1860	1860	1860	19
389	20231218	130500	219296810	1860	1860	1860	1860	0
390	20231218	130400	219296810	1860	1860	1860	1860	15
391	20231218	130300	219268910	1860	1860	1860	1860	4
392	20231218	130200	219261470	1860	1860	1860	1860	209
393	20231218	130100	218872730	1860	1860	1860	1860	0
394	20231218	130000	218872730	1860	1860	1860	1860	88
395	20231218	125900	218709050	1860	1860	1860	1860	0
396	20231218	125800	218709050	1860	1860	1860	1860	0
397	20231218	125700	218709050	1860	1860	1860	1860	19
398	20231218	125600	218673710	1862	1862	1862	1862	0
399	20231218	125500	218673710	1862	1862	1862	1862	19
400	20231218	125400	218638332	1859	1859	1859	1859	0
401	20231218	125300	218638332	1859	1859	1859	1859	0
402	20231218	125200	218638332	1859	1859	1859	1859	300
403	20231218	125100	218080632	1862	1862	1862	1862	393
404	20231218	125000	217348866	1863	1863	1863	1863	90
405	20231218	124900	217181196	1863	1862	1863	1862	2964
406	20231218	124800	211662221	1862	1862	1862	1862	19
407	20231218	124700	211626843	1856	1861	1861	1856	375
408	20231218	124600	210930070	1861	1861	1861	1861	0
409	20231218	124500	210930070	1861	1862	1862	1861	89
410	20231218	124400	210764422	1862	1862	1862	1862	0
411	20231218	124300	210764422	1862	1862	1862	1862	0
412	20231218	124200	210764422	1862	1862	1862	1862	19
413	20231218	124100	210729044	1862	1862	1862	1862	0
414	20231218	124000	210729044	1862	1862	1862	1862	0
415	20231218	123900	210729044	1862	1862	1862	1862	19
416	20231218	123800	210693666	1862	1862	1862	1862	0
417	20231218	123700	210693666	1862	1862	1862	1862	2
418	20231218	123600	210689942	1861	1861	1861	1861	0
419	20231218	123500	210689942	1861	1861	1861	1861	56
420	20231218	123400	210585726	1864	1863	1864	1863	103
421	20231218	123300	210393812	1863	1862	1863	1862	433
422	20231218	123200	209587444	1861	1861	1861	1861	53
423	20231218	123100	209488811	1861	1861	1861	1861	0
424	20231218	123000	209488811	1861	1861	1861	1861	19
425	20231218	122900	209453452	1861	1860	1861	1860	188
426	20231218	122800	209103674	1859	1859	1859	1859	0
427	20231218	122700	209103674	1859	1859	1859	1859	0
428	20231218	122600	209103674	1859	1860	1860	1859	100
429	20231218	122500	208917684	1857	1859	1860	1857	1093
430	20231218	122400	206886899	1859	1857	1859	1857	63
431	20231218	122300	206769902	1857	1857	1857	1857	14
432	20231218	122200	206743904	1859	1859	1859	1859	0
433	20231218	122100	206743904	1859	1859	1859	1857	229
434	20231218	122000	206318593	1859	1859	1859	1859	81
435	20231218	121900	206168014	1859	1859	1859	1859	0
436	20231218	121800	206168014	1859	1859	1859	1859	19
437	20231218	121700	206132693	1859	1857	1859	1856	2273
438	20231218	121600	201913596	1856	1859	1859	1856	631
439	20231218	121500	200741648	1858	1858	1858	1858	0
440	20231218	121400	200741648	1858	1858	1858	1858	0
441	20231218	121300	200741648	1858	1858	1858	1858	0
442	20231218	121200	200741648	1858	1860	1860	1858	499
443	20231218	121100	199814467	1860	1860	1860	1860	0
444	20231218	121000	199814467	1860	1859	1860	1859	40
445	20231218	120900	199740086	1860	1858	1860	1858	540
446	20231218	120800	198736726	1858	1858	1858	1858	0
447	20231218	120700	198736726	1858	1860	1860	1858	521
448	20231218	120600	197768466	1860	1860	1860	1860	52
449	20231218	120500	197671746	1860	1860	1860	1860	0
450	20231218	120400	197671746	1860	1860	1860	1860	44
451	20231218	120300	197589906	1860	1860	1860	1860	100
452	20231218	120200	197403906	1855	1855	1855	1855	0
453	20231218	120100	197403906	1855	1855	1855	1855	5
454	20231218	120000	197394631	1862	1862	1862	1860	4680
455	20231218	115900	188687477	1862	1862	1862	1862	0
456	20231218	115800	188687477	1862	1862	1862	1862	300
457	20231218	115700	188128877	1864	1864	1865	1864	324
458	20231218	115600	187524936	1865	1862	1865	1862	270
459	20231218	115500	187021446	1864	1864	1864	1864	2592
460	20231218	115400	182189958	1861	1861	1867	1861	1125
461	20231218	115300	180093128	1860	1856	1861	1856	1780
462	20231218	115200	176784624	1855	1849	1855	1849	8827
463	20231218	115100	160441573	1849	1848	1849	1848	323
464	20231218	115000	159844413	1848	1848	1848	1848	0
465	20231218	114900	159844413	1848	1848	1848	1848	0
466	20231218	114800	159844413	1848	1848	1848	1848	20
467	20231218	114700	159807453	1848	1848	1848	1848	0
468	20231218	114600	159807453	1848	1848	1848	1848	270
469	20231218	114500	159308493	1847	1847	1847	1847	10
470	20231218	114400	159290023	1846	1847	1847	1846	2608
471	20231218	114300	154475397	1847	1846	1847	1846	108
472	20231218	114200	154275926	1846	1846	1846	1846	114
473	20231218	114100	154065482	1846	1845	1846	1845	594
474	20231218	114000	152969545	1845	1845	1845	1845	0
475	20231218	113900	152969545	1845	1845	1845	1845	20
476	20231218	113800	152932645	1845	1845	1845	1845	19
477	20231218	113700	152897590	1843	1843	1843	1843	800
478	20231218	113600	151423190	1843	1843	1843	1843	700
479	20231218	113500	150133090	1842	1842	1842	1842	0
480	20231218	113400	150133090	1842	1842	1842	1842	0
481	20231218	113300	150133090	1842	1844	1844	1842	2800
482	20231218	113200	144975450	1844	1844	1844	1844	0
483	20231218	113100	144975450	1844	1842	1844	1842	2063
484	20231218	113000	141175327	1842	1842	1842	1842	189
485	20231218	112900	140827189	1842	1842	1842	1842	14
486	20231218	112800	140801401	1842	1842	1842	1842	0
487	20231218	112700	140801401	1842	1842	1842	1842	20
488	20231218	112600	140764561	1842	1840	1842	1840	203
489	20231218	112500	140390925	1840	1840	1840	1840	1030
490	20231218	112400	138495725	1840	1840	1840	1840	200
491	20231218	112300	138127725	1839	1839	1839	1839	0
492	20231218	112200	138127725	1839	1839	1839	1839	0
493	20231218	112100	138127725	1839	1840	1840	1839	36
494	20231218	112000	138061486	1840	1840	1840	1840	0
495	20231218	111900	138061486	1840	1840	1840	1840	1
496	20231218	111800	138059646	1840	1842	1842	1840	65
497	20231218	111700	137940006	1842	1842	1842	1842	179
498	20231218	111600	137610288	1842	1842	1842	1842	30
499	20231218	111500	137555028	1842	1842	1842	1842	20
500	20231218	111400	137518188	1842	1842	1842	1842	5
501	20231218	111300	137508978	1841	1843	1843	1841	320
502	20231218	111200	136919818	1842	1845	1845	1842	224
503	20231218	111100	136507150	1845	1845	1845	1845	170
504	20231218	111000	136193500	1845	1845	1845	1845	101
505	20231218	110900	136007155	1845	1842	1847	1842	344
506	20231218	110800	135372673	1842	1842	1842	1842	150
507	20231218	110700	135096373	1842	1842	1842	1842	150
508	20231218	110600	134820073	1842	1842	1842	1842	20
509	20231218	110500	134783233	1842	1842	1842	1842	0
510	20231218	110400	134783233	1842	1842	1842	1842	0
511	20231218	110300	134783233	1842	1842	1842	1842	13
512	20231218	110200	134759287	1839	1839	1839	1839	0
513	20231218	110100	134759287	1839	1841	1841	1839	25
514	20231218	110000	134713272	1840	1842	1842	1840	218
515	20231218	105900	134312016	1842	1842	1842	1842	2700
516	20231218	105800	129338616	1842	1841	1842	1841	5
517	20231218	105700	129329409	1840	1840	1840	1840	1024
518	20231218	105600	127445249	1840	1840	1840	1840	273
519	20231218	105500	126942929	1840	1840	1840	1840	100
520	20231218	105400	126758929	1840	1840	1840	1840	20
521	20231218	105300	126722129	1840	1840	1840	1840	0
522	20231218	105200	126722129	1840	1839	1840	1839	103
523	20231218	105100	126532699	1837	1837	1837	1837	0
524	20231218	105000	126532699	1837	1838	1838	1837	53
525	20231218	104900	126435295	1838	1838	1838	1838	0
526	20231218	104800	126435295	1838	1838	1838	1838	0
527	20231218	104700	126435295	1838	1838	1838	1838	0
528	20231218	104600	126435295	1838	1838	1838	1838	0
529	20231218	104500	126435295	1838	1838	1838	1838	0
530	20231218	104400	126435295	1838	1838	1838	1838	0
531	20231218	104300	126435295	1838	1838	1841	1838	200
532	20231218	104200	126067652	1838	1837	1838	1837	108
533	20231218	104100	125869156	1837	1836	1837	1836	200
534	20231218	104000	125501906	1836	1836	1836	1836	0
535	20231218	103900	125501906	1836	1835	1836	1835	186
536	20231218	103800	125160594	1834	1834	1834	1834	0
537	20231218	103700	125160594	1834	1834	1834	1834	0
538	20231218	103600	125160594	1834	1834	1834	1834	0
539	20231218	103500	125160594	1834	1834	1834	1834	190
540	20231218	103400	124812134	1831	1831	1831	1831	0
541	20231218	103300	124812134	1831	1834	1834	1831	1002
542	20231218	103200	122977318	1833	1833	1833	1833	342
543	20231218	103100	122350432	1832	1832	1832	1832	542
544	20231218	103000	121357488	1832	1831	1832	1831	105
545	20231218	102900	121165228	1831	1831	1831	1831	80
546	20231218	102800	121018748	1831	1831	1831	1831	20
547	20231218	102700	120982128	1831	1831	1831	1831	0
548	20231218	102600	120982128	1831	1831	1831	1831	602
549	20231218	102500	119879866	1830	1830	1830	1830	0
550	20231218	102400	119879866	1830	1830	1831	1830	385
551	20231218	102300	119175218	1830	1830	1831	1830	302
552	20231218	102200	118622516	1830	1829	1830	1829	1001
553	20231218	102100	116791373	1829	1829	1829	1829	20
554	20231218	102000	116754793	1829	1829	1829	1829	0
555	20231218	101900	116754793	1829	1829	1829	1829	0
556	20231218	101800	116754793	1829	1829	1829	1829	123
557	20231218	101700	116529826	1829	1828	1829	1828	14
558	20231218	101600	116504224	1826	1827	1827	1826	5161
559	20231218	101500	107080049	1829	1829	1829	1829	20
560	20231218	101400	107043469	1829	1827	1829	1827	17
561	20231218	101300	107012408	1826	1826	1826	1826	29
562	20231218	101200	106959454	1826	1826	1826	1826	6880
563	20231218	101100	94396574	1826	1826	1826	1826	0
564	20231218	101000	94396574	1826	1826	1826	1826	157
565	20231218	100900	94109892	1826	1826	1826	1826	20
566	20231218	100800	94073372	1826	1825	1826	1825	183
567	20231218	100700	93739298	1825	1825	1825	1825	167
568	20231218	100600	93434523	1825	1825	1825	1825	20
569	20231218	100500	93398023	1825	1825	1825	1823	342
570	20231218	100400	92774446	1826	1826	1826	1826	0
571	20231218	100300	92774446	1826	1826	1826	1826	20
572	20231218	100200	92737926	1826	1826	1826	1826	130
573	20231218	100100	92500546	1826	1824	1826	1824	297
574	20231218	100000	91958431	1824	1825	1825	1824	22
575	20231218	095900	91918283	1825	1824	1825	1824	105
576	20231218	095800	91726663	1825	1825	1825	1825	90
577	20231218	095700	91562413	1823	1822	1825	1822	347
578	20231218	095600	90929803	1822	1821	1822	1821	2850
579	20231218	095500	85739903	1822	1825	1825	1822	1423
580	20231218	095400	83145432	1826	1826	1826	1826	74
581	20231218	095300	83010308	1826	1826	1826	1826	51
582	20231218	095200	82917182	1826	1829	1829	1826	98
583	20231218	095100	82738198	1826	1826	1826	1826	0
584	20231218	095000	82738198	1826	1829	1829	1826	21
585	20231218	094900	82699849	1826	1827	1829	1826	121
586	20231218	094800	82478620	1826	1826	1826	1826	20
587	20231218	094700	82442100	1826	1825	1826	1825	154
588	20231218	094600	82160916	1823	1826	1826	1823	1269
589	20231218	094500	79845612	1826	1831	1831	1826	40
590	20231218	094400	79772435	1831	1826	1831	1826	229
591	20231218	094300	79353451	1826	1830	1830	1826	22
592	20231218	094200	79313258	1830	1829	1830	1827	154
593	20231218	094100	79031549	1829	1826	1829	1826	31
594	20231218	094000	78974910	1829	1828	1829	1827	28
595	20231218	093900	78923739	1829	1828	1829	1825	800
596	20231218	093800	77461388	1828	1826	1828	1826	60
597	20231218	093700	77351748	1828	1828	1828	1824	43
598	20231218	093600	77273228	1828	1827	1828	1824	7335
599	20231218	093500	63875673	1828	1830	1830	1828	1525
600	20231218	093400	61087742	1833	1831	1833	1830	105
601	20231218	093300	60895497	1830	1833	1833	1830	196
602	20231218	093200	60536741	1833	1831	1833	1830	253
603	20231218	093100	60073566	1830	1831	1831	1830	21
604	20231218	093000	60035116	1832	1832	1832	1832	211
605	20231218	092900	59648564	1832	1832	1832	1832	0
606	20231218	092800	59648564	1832	1832	1832	1832	150
607	20231218	092700	59373764	1832	1832	1832	1830	1146
608	20231218	092600	57275991	1832	1832	1832	1832	239
609	20231218	092500	56838143	1833	1833	1833	1833	6
610	20231218	092400	56827145	1833	1834	1834	1833	351
611	20231218	092300	56183742	1834	1834	1834	1834	130
612	20231218	092200	55945322	1835	1835	1835	1835	0
613	20231218	092100	55945322	1835	1835	1835	1835	20
614	20231218	092000	55908622	1835	1835	1835	1835	10
615	20231218	091900	55890272	1835	1835	1835	1835	0
616	20231218	091800	55890272	1835	1835	1835	1835	20
617	20231218	091700	55853572	1835	1835	1835	1835	0
618	20231218	091600	55853572	1835	1835	1835	1835	0
619	20231218	091500	55853572	1835	1835	1835	1835	548
620	20231218	091400	54847992	1835	1835	1835	1835	45
621	20231218	091300	54765417	1835	1836	1836	1835	168
622	20231218	091200	54457117	1838	1838	1838	1838	110
623	20231218	091100	54254937	1835	1838	1838	1835	2576
624	20231218	091000	49527311	1838	1834	1838	1834	785
625	20231218	090900	48087283	1834	1834	1834	1831	7266
626	20231218	090800	34781853	1834	1834	1834	1834	618
627	20231218	090700	33648441	1834	1834	1834	1833	863
628	20231218	090600	32065729	1833	1834	1834	1833	346
629	20231218	090500	31431196	1833	1832	1833	1832	9550
630	20231218	090400	13926146	1831	1832	1833	1831	2493
631	20231218	090300	9358111	1832	1838	1838	1831	1302
632	20231218	090200	6972798	1838	1838	1838	1838	71
633	20231218	090100	6842300	1835	1839	1839	1835	21
634	20231218	090000	6803761	1840	1827	1840	1827	3289