KissMeData/018700/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190300	406102329	1880	1880	1880	1880	6227
3	20231212	190200	406102329	1880	1880	1880	1880	0
4	20231212	190100	406102329	1880	1880	1880	1880	0
5	20231212	190000	406102329	1880	1880	1880	1880	0
6	20231212	185900	406102329	1880	1880	1880	1880	0
7	20231212	185800	406102329	1880	1880	1880	1880	0
8	20231212	185700	406102329	1880	1880	1880	1880	0
9	20231212	185600	406102329	1880	1880	1880	1880	0
10	20231212	185500	406102329	1880	1880	1880	1880	0
11	20231212	185400	406102329	1880	1880	1880	1880	0
12	20231212	185300	406102329	1880	1880	1880	1880	0
13	20231212	185200	406102329	1880	1880	1880	1880	0
14	20231212	185100	406102329	1880	1880	1880	1880	0
15	20231212	185000	406102329	1880	1880	1880	1880	0
16	20231212	184900	406102329	1880	1880	1880	1880	0
17	20231212	184800	406102329	1880	1880	1880	1880	0
18	20231212	184700	406102329	1880	1880	1880	1880	0
19	20231212	184600	406102329	1880	1880	1880	1880	0
20	20231212	184500	406102329	1880	1880	1880	1880	0
21	20231212	184400	406102329	1880	1880	1880	1880	0
22	20231212	184300	406102329	1880	1880	1880	1880	0
23	20231212	184200	406102329	1880	1880	1880	1880	0
24	20231212	184100	406102329	1880	1880	1880	1880	0
25	20231212	184000	406102329	1880	1880	1880	1880	0
26	20231212	183900	406102329	1880	1880	1880	1880	0
27	20231212	183800	406102329	1880	1880	1880	1880	0
28	20231212	183700	406102329	1880	1880	1880	1880	0
29	20231212	183600	406102329	1880	1880	1880	1880	0
30	20231212	183500	406102329	1880	1880	1880	1880	0
31	20231212	183400	406102329	1880	1880	1880	1880	0
32	20231212	183300	406102329	1880	1880	1880	1880	6227
33	20231212	183200	406102329	1880	1880	1880	1880	0
34	20231212	183100	406102329	1880	1880	1880	1880	0
35	20231212	183000	406102329	1880	1880	1880	1880	0
36	20231212	182900	406102329	1880	1880	1880	1880	0
37	20231212	182800	406102329	1880	1880	1880	1880	0
38	20231212	182700	406102329	1880	1880	1880	1880	0
39	20231212	182600	406102329	1880	1880	1880	1880	0
40	20231212	182500	406102329	1880	1880	1880	1880	0
41	20231212	182400	406102329	1880	1880	1880	1880	0
42	20231212	182300	406102329	1880	1880	1880	1880	0
43	20231212	182200	406102329	1880	1880	1880	1880	0
44	20231212	182100	406102329	1880	1880	1880	1880	0
45	20231212	182000	406102329	1880	1880	1880	1880	0
46	20231212	181900	406102329	1880	1880	1880	1880	0
47	20231212	181800	406102329	1880	1880	1880	1880	0
48	20231212	181700	406102329	1880	1880	1880	1880	0
49	20231212	181600	406102329	1880	1880	1880	1880	0
50	20231212	181500	406102329	1880	1880	1880	1880	0
51	20231212	181400	406102329	1880	1880	1880	1880	0
52	20231212	181300	406102329	1880	1880	1880	1880	0
53	20231212	181200	406102329	1880	1880	1880	1880	0
54	20231212	181100	406102329	1880	1880	1880	1880	0
55	20231212	181000	406102329	1880	1880	1880	1880	0
56	20231212	180900	406102329	1880	1880	1880	1880	0
57	20231212	180800	406102329	1880	1880	1880	1880	0
58	20231212	180700	406102329	1880	1880	1880	1880	0
59	20231212	180600	406102329	1880	1880	1880	1880	0
60	20231212	180500	406102329	1880	1880	1880	1880	0
61	20231212	180400	406102329	1880	1880	1880	1880	0
62	20231212	180300	406102329	1880	1880	1880	1880	6227
63	20231212	180200	406102329	1880	1880	1880	1880	0
64	20231212	180100	406102329	1880	1880	1880	1880	0
65	20231212	180000	406102329	1880	1880	1880	1880	0
66	20231212	175900	406102329	1880	1880	1880	1880	0
67	20231212	175800	406102329	1880	1880	1880	1880	0
68	20231212	175700	406102329	1880	1880	1880	1880	0
69	20231212	175600	406102329	1880	1880	1880	1880	0
70	20231212	175500	406102329	1880	1880	1880	1880	0
71	20231212	175400	406102329	1880	1880	1880	1880	0
72	20231212	175300	406102329	1880	1880	1880	1880	0
73	20231212	175200	406102329	1880	1880	1880	1880	0
74	20231212	175100	406102329	1880	1880	1880	1880	0
75	20231212	175000	406102329	1880	1880	1880	1880	0
76	20231212	174900	406102329	1880	1880	1880	1880	0
77	20231212	174800	406102329	1880	1880	1880	1880	0
78	20231212	174700	406102329	1880	1880	1880	1880	0
79	20231212	174600	406102329	1880	1880	1880	1880	0
80	20231212	174500	406102329	1880	1880	1880	1880	0
81	20231212	174400	406102329	1880	1880	1880	1880	0
82	20231212	174300	406102329	1880	1880	1880	1880	0
83	20231212	174200	406102329	1880	1880	1880	1880	0
84	20231212	174100	406102329	1880	1880	1880	1880	0
85	20231212	174000	406102329	1880	1880	1880	1880	0
86	20231212	173900	406102329	1880	1880	1880	1880	0
87	20231212	173800	406102329	1880	1880	1880	1880	0
88	20231212	173700	406102329	1880	1880	1880	1880	0
89	20231212	173600	406102329	1880	1880	1880	1880	0
90	20231212	173500	406102329	1880	1880	1880	1880	0
91	20231212	173400	406102329	1880	1880	1880	1880	0
92	20231212	173300	406102329	1880	1880	1880	1880	6227
93	20231212	173200	406102329	1880	1880	1880	1880	0
94	20231212	173100	406102329	1880	1880	1880	1880	0
95	20231212	173000	406102329	1880	1880	1880	1880	0
96	20231212	172900	406102329	1880	1880	1880	1880	0
97	20231212	172800	406102329	1880	1880	1880	1880	0
98	20231212	172700	406102329	1880	1880	1880	1880	0
99	20231212	172600	406102329	1880	1880	1880	1880	0
100	20231212	172500	406102329	1880	1880	1880	1880	0
101	20231212	172400	406102329	1880	1880	1880	1880	0
102	20231212	172300	406102329	1880	1880	1880	1880	0
103	20231212	172200	406102329	1880	1880	1880	1880	0
104	20231212	172100	406102329	1880	1880	1880	1880	0
105	20231212	172000	406102329	1880	1880	1880	1880	0
106	20231212	171900	406102329	1880	1880	1880	1880	0
107	20231212	171800	406102329	1880	1880	1880	1880	0
108	20231212	171700	406102329	1880	1880	1880	1880	0
109	20231212	171600	406102329	1880	1880	1880	1880	0
110	20231212	171500	406102329	1880	1880	1880	1880	0
111	20231212	171400	406102329	1880	1880	1880	1880	0
112	20231212	171300	406102329	1880	1880	1880	1880	0
113	20231212	171200	406102329	1880	1880	1880	1880	0
114	20231212	171100	406102329	1880	1880	1880	1880	0
115	20231212	171000	406102329	1880	1880	1880	1880	0
116	20231212	170900	406102329	1880	1880	1880	1880	0
117	20231212	170800	406102329	1880	1880	1880	1880	0
118	20231212	170700	406102329	1880	1880	1880	1880	0
119	20231212	170600	406102329	1880	1880	1880	1880	0
120	20231212	170500	406102329	1880	1880	1880	1880	0
121	20231212	170400	406102329	1880	1880	1880	1880	0
122	20231212	170300	406102329	1880	1880	1880	1880	6227
123	20231212	170200	406102329	1880	1880	1880	1880	0
124	20231212	170100	406102329	1880	1880	1880	1880	0
125	20231212	170000	406102329	1880	1880	1880	1880	0
126	20231212	165900	406102329	1880	1880	1880	1880	0
127	20231212	165800	406102329	1880	1880	1880	1880	0
128	20231212	165700	406102329	1880	1880	1880	1880	0
129	20231212	165600	406102329	1880	1880	1880	1880	0
130	20231212	165500	406102329	1880	1880	1880	1880	0
131	20231212	165400	406102329	1880	1880	1880	1880	0
132	20231212	165300	406102329	1880	1880	1880	1880	0
133	20231212	165200	406102329	1880	1880	1880	1880	0
134	20231212	165100	406102329	1880	1880	1880	1880	0
135	20231212	165000	406102329	1880	1880	1880	1880	0
136	20231212	164900	406102329	1880	1880	1880	1880	0
137	20231212	164800	406102329	1880	1880	1880	1880	0
138	20231212	164700	406102329	1880	1880	1880	1880	0
139	20231212	164600	406102329	1880	1880	1880	1880	0
140	20231212	164500	406102329	1880	1880	1880	1880	0
141	20231212	164400	406102329	1880	1880	1880	1880	0
142	20231212	164300	406102329	1880	1880	1880	1880	0
143	20231212	164200	406102329	1880	1880	1880	1880	0
144	20231212	164100	406102329	1880	1880	1880	1880	0
145	20231212	164000	406102329	1880	1880	1880	1880	0
146	20231212	163900	406102329	1880	1880	1880	1880	0
147	20231212	163800	406102329	1880	1880	1880	1880	0
148	20231212	163700	406102329	1880	1880	1880	1880	0
149	20231212	163600	406102329	1880	1880	1880	1880	0
150	20231212	163500	406102329	1880	1880	1880	1880	0
151	20231212	163400	406102329	1880	1880	1880	1880	0
152	20231212	163300	406102329	1880	1880	1880	1880	6227
153	20231212	163200	406102329	1880	1880	1880	1880	0
154	20231212	163100	406102329	1880	1880	1880	1880	0
155	20231212	163000	406102329	1880	1880	1880	1880	0
156	20231212	162900	406102329	1880	1880	1880	1880	0
157	20231212	162800	406102329	1880	1880	1880	1880	0
158	20231212	162700	406102329	1880	1880	1880	1880	0
159	20231212	162600	406102329	1880	1880	1880	1880	0
160	20231212	162500	406102329	1880	1880	1880	1880	0
161	20231212	162400	406102329	1880	1880	1880	1880	0
162	20231212	162300	406102329	1880	1880	1880	1880	0
163	20231212	162200	406102329	1880	1880	1880	1880	0
164	20231212	162100	406102329	1880	1880	1880	1880	0
165	20231212	162000	406102329	1880	1880	1880	1880	0
166	20231212	161900	406102329	1880	1880	1880	1880	0
167	20231212	161800	406102329	1880	1880	1880	1880	0
168	20231212	161700	406102329	1880	1880	1880	1880	0
169	20231212	161600	406102329	1880	1880	1880	1880	0
170	20231212	161500	406102329	1880	1880	1880	1880	0
171	20231212	161400	406102329	1880	1880	1880	1880	0
172	20231212	161300	406102329	1880	1880	1880	1880	0
173	20231212	161200	406102329	1880	1880	1880	1880	0
174	20231212	161100	406102329	1880	1880	1880	1880	0
175	20231212	161000	406102329	1880	1880	1880	1880	0
176	20231212	160900	406102329	1880	1880	1880	1880	0
177	20231212	160800	406102329	1880	1880	1880	1880	0
178	20231212	160700	406102329	1880	1880	1880	1880	0
179	20231212	160600	406102329	1880	1880	1880	1880	0
180	20231212	160500	406102329	1880	1880	1880	1880	0
181	20231212	160400	406102329	1880	1880	1880	1880	0
182	20231212	160300	406102329	1880	1880	1880	1880	6227
183	20231212	160200	406102329	1880	1880	1880	1880	0
184	20231212	160100	406102329	1880	1880	1880	1880	0
185	20231212	160000	406102329	1880	1880	1880	1880	0
186	20231212	155900	406102329	1880	1880	1880	1880	0
187	20231212	155800	406102329	1880	1880	1880	1880	0
188	20231212	155700	406102329	1880	1880	1880	1880	0
189	20231212	155600	406102329	1880	1880	1880	1880	0
190	20231212	155500	406102329	1880	1880	1880	1880	0
191	20231212	155400	406102329	1880	1880	1880	1880	0
192	20231212	155300	406102329	1880	1880	1880	1880	0
193	20231212	155200	406102329	1880	1880	1880	1880	0
194	20231212	155100	406102329	1880	1880	1880	1880	0
195	20231212	155000	406102329	1880	1880	1880	1880	0
196	20231212	154900	406102329	1880	1880	1880	1880	0
197	20231212	154800	406102329	1880	1880	1880	1880	0
198	20231212	154700	406102329	1880	1880	1880	1880	0
199	20231212	154600	406102329	1880	1880	1880	1880	0
200	20231212	154500	406102329	1880	1880	1880	1880	0
201	20231212	154400	406102329	1880	1880	1880	1880	0
202	20231212	154300	406102329	1880	1880	1880	1880	0
203	20231212	154200	406102329	1880	1880	1880	1880	0
204	20231212	154100	406102329	1880	1880	1880	1880	0
205	20231212	154000	406102329	1880	1880	1880	1880	0
206	20231212	153900	406102329	1880	1880	1880	1880	0
207	20231212	153800	406102329	1880	1880	1880	1880	0
208	20231212	153700	406102329	1880	1880	1880	1880	0
209	20231212	153600	406102329	1880	1880	1880	1880	0
210	20231212	153500	406102329	1880	1880	1880	1880	0
211	20231212	153400	406102329	1880	1880	1880	1880	0
212	20231212	153300	406102329	1880	1880	1880	1880	6227
213	20231212	153200	406102329	1880	1880	1880	1880	0
214	20231212	153100	406102329	1880	1880	1880	1880	0
215	20231212	153000	406102329	1880	1880	1880	1880	6227
216	20231212	152900	394395569	1887	1887	1887	1887	0
217	20231212	152800	394395569	1887	1887	1887	1887	0
218	20231212	152700	394395569	1887	1887	1887	1887	0
219	20231212	152600	394395569	1887	1887	1887	1887	0
220	20231212	152500	394395569	1887	1887	1887	1887	0
221	20231212	152400	394395569	1887	1887	1887	1887	0
222	20231212	152300	394395569	1887	1887	1887	1887	0
223	20231212	152200	394395569	1887	1887	1887	1887	0
224	20231212	152100	394395569	1887	1887	1887	1887	0
225	20231212	152000	394395569	1887	1887	1887	1887	0
226	20231212	151900	394395569	1887	1887	1887	1887	0
227	20231212	151800	394395569	1887	1887	1887	1887	1
228	20231212	151700	394393682	1880	1881	1881	1880	500
229	20231212	151600	393453268	1881	1881	1881	1881	0
230	20231212	151500	393453268	1881	1881	1881	1881	0
231	20231212	151400	393453268	1881	1882	1882	1881	692
232	20231212	151300	392150925	1881	1883	1883	1881	1408
233	20231212	151200	389501471	1883	1888	1888	1883	471
234	20231212	151100	388613889	1891	1891	1891	1891	0
235	20231212	151000	388613889	1891	1891	1891	1891	3
236	20231212	150900	388608216	1891	1891	1891	1891	0
237	20231212	150800	388608216	1891	1891	1891	1891	0
238	20231212	150700	388608216	1891	1891	1891	1891	1
239	20231212	150600	388606325	1888	1888	1888	1888	0
240	20231212	150500	388606325	1888	1888	1888	1888	34
241	20231212	150400	388542133	1888	1891	1891	1888	101
242	20231212	150300	388351145	1891	1891	1891	1891	100
243	20231212	150200	388162045	1891	1891	1891	1891	237
244	20231212	150100	387713878	1891	1891	1891	1891	0
245	20231212	150000	387713878	1891	1891	1891	1891	0
246	20231212	145900	387713878	1891	1891	1891	1891	58
247	20231212	145800	387604200	1891	1890	1891	1890	1265
248	20231212	145700	385212485	1886	1886	1886	1886	0
249	20231212	145600	385212485	1886	1886	1886	1886	501
250	20231212	145500	384267599	1886	1886	1886	1886	0
251	20231212	145400	384267599	1886	1886	1886	1886	1506
252	20231212	145300	381427283	1886	1888	1888	1886	1096
253	20231212	145200	379359283	1889	1890	1890	1889	28
254	20231212	145100	379306389	1891	1892	1892	1891	488
255	20231212	145000	378383097	1892	1892	1892	1892	3233
256	20231212	144900	372266261	1892	1892	1892	1892	1
257	20231212	144800	372264369	1894	1894	1894	1894	18
258	20231212	144700	372230277	1892	1891	1893	1890	623
259	20231212	144600	371052800	1891	1891	1891	1891	0
260	20231212	144500	371052800	1891	1891	1891	1891	8
261	20231212	144400	371037672	1891	1891	1891	1891	292
262	20231212	144300	370485500	1891	1891	1891	1891	0
263	20231212	144200	370485500	1891	1891	1891	1891	54
264	20231212	144100	370383386	1894	1894	1894	1894	21
265	20231212	144000	370343612	1891	1891	1891	1890	360
266	20231212	143900	369663191	1891	1900	1900	1891	1105
267	20231212	143800	367567285	1900	1900	1900	1899	54
268	20231212	143700	367464687	1900	1886	1900	1886	3102
269	20231212	143600	361585810	1887	1885	1887	1875	1679
270	20231212	143500	358420292	1885	1871	1885	1871	6781
271	20231212	143400	345679948	1871	1865	1871	1865	603
272	20231212	143300	344552219	1865	1861	1865	1861	1118
273	20231212	143200	342467529	1861	1861	1861	1861	83
274	20231212	143100	342313066	1861	1860	1861	1860	3008
275	20231212	143000	336715330	1856	1856	1856	1856	0
276	20231212	142900	336715330	1856	1856	1856	1856	242
277	20231212	142800	336266178	1856	1854	1856	1854	2019
278	20231212	142700	332518952	1854	1854	1854	1854	1000
279	20231212	142600	330664952	1854	1854	1854	1854	148
280	20231212	142500	330390560	1853	1853	1853	1853	2
281	20231212	142400	330386854	1853	1853	1853	1853	160
282	20231212	142300	330090374	1854	1854	1854	1854	0
283	20231212	142200	330090374	1854	1854	1854	1854	189
284	20231212	142100	329739968	1853	1853	1853	1853	259
285	20231212	142000	329260041	1852	1852	1852	1852	0
286	20231212	141900	329260041	1852	1852	1852	1852	528
287	20231212	141800	328282185	1852	1852	1852	1852	524
288	20231212	141700	327311737	1852	1852	1852	1852	1
289	20231212	141600	327309885	1852	1852	1852	1852	311
290	20231212	141500	326733913	1852	1852	1852	1852	210
291	20231212	141400	326344993	1852	1852	1852	1852	3302
292	20231212	141300	320229689	1853	1855	1855	1853	398
293	20231212	141200	319491429	1856	1856	1856	1856	70
294	20231212	141100	319361509	1852	1852	1852	1852	0
295	20231212	141000	319361509	1852	1853	1853	1852	2200
296	20231212	140900	315287027	1853	1853	1853	1853	1245
297	20231212	140800	312980042	1853	1854	1854	1853	3066
298	20231212	140700	307296139	1855	1855	1855	1855	20
299	20231212	140600	307259039	1855	1856	1856	1855	3870
300	20231212	140500	300078683	1856	1858	1858	1856	4669
301	20231212	140400	291409974	1858	1858	1858	1858	100
302	20231212	140300	291224174	1858	1858	1858	1858	0
303	20231212	140200	291224174	1858	1858	1858	1858	32
304	20231212	140100	291164718	1858	1859	1859	1858	285
305	20231212	140000	290634954	1859	1859	1859	1859	19
306	20231212	135900	290599633	1859	1859	1859	1859	159
307	20231212	135800	290304052	1859	1859	1859	1859	0
308	20231212	135700	290304052	1859	1859	1859	1859	0
309	20231212	135600	290304052	1859	1859	1859	1859	52
310	20231212	135500	290207384	1859	1859	1859	1859	52
311	20231212	135400	290110716	1859	1859	1859	1859	53
312	20231212	135300	290012189	1860	1860	1860	1860	2451
313	20231212	135200	285453329	1861	1861	1861	1861	101
314	20231212	135100	285265368	1861	1861	1861	1861	0
315	20231212	135000	285265368	1861	1861	1861	1861	0
316	20231212	134900	285265368	1861	1861	1861	1861	0
317	20231212	134800	285265368	1861	1861	1861	1861	0
318	20231212	134700	285265368	1861	1861	1861	1861	33
319	20231212	134600	285203955	1860	1860	1860	1860	259
320	20231212	134500	284722215	1860	1860	1860	1860	1
321	20231212	134400	284720355	1861	1861	1861	1861	300
322	20231212	134300	284162055	1860	1860	1860	1860	0
323	20231212	134200	284162055	1860	1860	1860	1860	2
324	20231212	134100	284158335	1861	1861	1861	1861	9
325	20231212	134000	284141586	1860	1860	1860	1860	2
326	20231212	133900	284137866	1860	1860	1860	1860	0
327	20231212	133800	284137866	1860	1860	1860	1860	7
328	20231212	133700	284124846	1860	1860	1860	1860	3
329	20231212	133600	284119266	1860	1860	1860	1860	0
330	20231212	133500	284119266	1860	1860	1860	1860	12
331	20231212	133400	284096946	1860	1860	1860	1860	0
332	20231212	133300	284096946	1860	1860	1860	1860	50
333	20231212	133200	284003946	1861	1861	1861	1861	15
334	20231212	133100	283976031	1862	1862	1862	1862	0
335	20231212	133000	283976031	1862	1862	1862	1862	0
336	20231212	132900	283976031	1862	1862	1862	1862	0
337	20231212	132800	283976031	1862	1862	1862	1862	0
338	20231212	132700	283976031	1862	1862	1862	1862	1
339	20231212	132600	283974169	1857	1857	1857	1857	0
340	20231212	132500	283974169	1857	1857	1857	1857	0
341	20231212	132400	283974169	1857	1857	1857	1857	0
342	20231212	132300	283974169	1857	1857	1857	1857	0
343	20231212	132200	283974169	1857	1857	1857	1857	0
344	20231212	132100	283974169	1857	1858	1858	1857	55
345	20231212	132000	283872009	1862	1862	1862	1862	10
346	20231212	131900	283853389	1862	1862	1862	1862	67
347	20231212	131800	283728635	1862	1862	1862	1862	1
348	20231212	131700	283726773	1862	1861	1862	1858	3128
349	20231212	131600	277913008	1862	1862	1862	1862	730
350	20231212	131500	276553748	1862	1862	1862	1862	12
351	20231212	131400	276531404	1862	1862	1862	1862	0
352	20231212	131300	276531404	1862	1862	1862	1862	14
353	20231212	131200	276505336	1865	1865	1865	1865	0
354	20231212	131100	276505336	1865	1865	1865	1865	0
355	20231212	131000	276505336	1865	1865	1865	1865	1
356	20231212	130900	276503471	1865	1865	1865	1865	1
357	20231212	130800	276501606	1866	1866	1866	1866	0
358	20231212	130700	276501606	1866	1866	1866	1866	1
359	20231212	130600	276499740	1860	1866	1866	1860	303
360	20231212	130500	275936142	1860	1860	1860	1860	1
361	20231212	130400	275934282	1866	1866	1866	1866	1
362	20231212	130300	275932416	1858	1858	1858	1858	0
363	20231212	130200	275932416	1858	1858	1858	1858	0
364	20231212	130100	275932416	1858	1858	1858	1858	7
365	20231212	130000	275919410	1858	1858	1858	1858	0
366	20231212	125900	275919410	1858	1861	1861	1858	795
367	20231212	125800	274441726	1860	1860	1860	1860	0
368	20231212	125700	274441726	1860	1860	1860	1860	1000
369	20231212	125600	272581726	1866	1864	1866	1864	498
370	20231212	125500	271652670	1864	1864	1864	1864	4
371	20231212	125400	271645214	1861	1861	1861	1861	0
372	20231212	125300	271645214	1861	1861	1861	1861	0
373	20231212	125200	271645214	1861	1861	1861	1861	0
374	20231212	125100	271645214	1861	1861	1861	1861	54
375	20231212	125000	271544720	1860	1860	1860	1860	0
376	20231212	124900	271544720	1860	1860	1860	1860	0
377	20231212	124800	271544720	1860	1860	1860	1860	0
378	20231212	124700	271544720	1860	1860	1860	1860	0
379	20231212	124600	271544720	1860	1860	1860	1860	0
380	20231212	124500	271544720	1860	1860	1860	1860	15
381	20231212	124400	271516820	1859	1859	1859	1859	0
382	20231212	124300	271516820	1859	1863	1863	1859	600
383	20231212	124200	270401393	1863	1863	1863	1863	1
384	20231212	124100	270399530	1863	1863	1863	1863	0
385	20231212	124000	270399530	1863	1863	1863	1863	0
386	20231212	123900	270399530	1863	1863	1863	1863	1
387	20231212	123800	270397667	1864	1864	1864	1864	0
388	20231212	123700	270397667	1864	1864	1864	1864	130
389	20231212	123600	270155347	1864	1864	1864	1864	0
390	20231212	123500	270155347	1864	1863	1864	1863	300
391	20231212	123400	269596368	1865	1865	1865	1865	0
392	20231212	123300	269596368	1865	1865	1865	1865	0
393	20231212	123200	269596368	1865	1865	1865	1865	0
394	20231212	123100	269596368	1865	1865	1865	1865	0
395	20231212	123000	269596368	1865	1865	1865	1865	0
396	20231212	122900	269596368	1865	1865	1865	1865	0
397	20231212	122800	269596368	1865	1865	1865	1865	0
398	20231212	122700	269596368	1865	1865	1865	1865	10
399	20231212	122600	269577718	1865	1865	1865	1865	0
400	20231212	122500	269577718	1865	1865	1865	1865	0
401	20231212	122400	269577718	1865	1865	1865	1865	48
402	20231212	122300	269488198	1863	1863	1863	1863	0
403	20231212	122200	269488198	1863	1865	1865	1863	253
404	20231212	122100	269016857	1857	1857	1857	1857	255
405	20231212	122000	268543322	1857	1857	1857	1857	3
406	20231212	121900	268537751	1858	1858	1858	1858	0
407	20231212	121800	268537751	1858	1858	1858	1858	120
408	20231212	121700	268314791	1858	1859	1859	1858	161
409	20231212	121600	268015648	1866	1859	1866	1859	288
410	20231212	121500	267480207	1859	1860	1860	1859	1027
411	20231212	121400	265570518	1860	1861	1861	1860	600
412	20231212	121300	264454331	1861	1861	1861	1861	0
413	20231212	121200	264454331	1861	1862	1862	1861	1315
414	20231212	121100	262006472	1862	1862	1862	1862	0
415	20231212	121000	262006472	1862	1862	1862	1862	459
416	20231212	120900	261151814	1862	1861	1862	1861	1044
417	20231212	120800	259208840	1862	1862	1862	1862	0
418	20231212	120700	259208840	1862	1865	1865	1862	984
419	20231212	120600	257375950	1865	1865	1865	1865	35
420	20231212	120500	257310675	1865	1865	1865	1865	0
421	20231212	120400	257310675	1865	1865	1865	1865	0
422	20231212	120300	257310675	1865	1865	1865	1865	0
423	20231212	120200	257310675	1865	1865	1865	1865	0
424	20231212	120100	257310675	1865	1865	1865	1865	28
425	20231212	120000	257258455	1865	1865	1865	1865	0
426	20231212	115900	257258455	1865	1865	1865	1865	0
427	20231212	115800	257258455	1865	1865	1865	1865	76
428	20231212	115700	257116715	1866	1867	1867	1866	235
429	20231212	115600	256678020	1869	1869	1869	1869	50
430	20231212	115500	256584570	1870	1870	1870	1870	0
431	20231212	115400	256584570	1870	1869	1870	1869	10
432	20231212	115300	256565879	1869	1863	1869	1863	18
433	20231212	115200	256532339	1870	1870	1870	1870	0
434	20231212	115100	256532339	1870	1870	1870	1870	0
435	20231212	115000	256532339	1870	1870	1870	1870	1
436	20231212	114900	256530469	1870	1869	1870	1869	37
437	20231212	114800	256461288	1870	1868	1870	1868	50
438	20231212	114700	256367860	1864	1864	1864	1864	0
439	20231212	114600	256367860	1864	1866	1866	1864	1349
440	20231212	114500	253853320	1871	1871	1871	1871	0
441	20231212	114400	253853320	1871	1869	1871	1869	1000
442	20231212	114300	251982432	1869	1869	1869	1869	112
443	20231212	114200	251773104	1865	1865	1865	1865	74
444	20231212	114100	251635094	1870	1870	1870	1870	3000
445	20231212	114000	246025094	1870	1870	1870	1870	0
446	20231212	113900	246025094	1870	1870	1870	1870	0
447	20231212	113800	246025094	1870	1870	1870	1870	0
448	20231212	113700	246025094	1870	1867	1870	1867	102
449	20231212	113600	245834448	1867	1865	1867	1865	19
450	20231212	113500	245798998	1865	1865	1865	1865	0
451	20231212	113400	245798998	1865	1866	1866	1865	147
452	20231212	113300	245524795	1866	1868	1868	1866	53
453	20231212	113200	245425895	1864	1864	1864	1864	0
454	20231212	113100	245425895	1864	1864	1864	1864	0
455	20231212	113000	245425895	1864	1864	1864	1864	0
456	20231212	112900	245425895	1864	1864	1864	1864	0
457	20231212	112800	245425895	1864	1864	1864	1864	1
458	20231212	112700	245424031	1864	1864	1864	1864	0
459	20231212	112600	245424031	1864	1864	1864	1864	0
460	20231212	112500	245424031	1864	1864	1864	1864	3
461	20231212	112400	245418439	1864	1864	1864	1864	6
462	20231212	112300	245407255	1864	1864	1864	1864	108
463	20231212	112200	245205943	1864	1864	1864	1864	36
464	20231212	112100	245138839	1869	1868	1869	1868	100
465	20231212	112000	244951941	1869	1869	1869	1869	0
466	20231212	111900	244951941	1869	1869	1869	1869	1
467	20231212	111800	244950072	1862	1862	1862	1862	0
468	20231212	111700	244950072	1862	1862	1862	1862	89
469	20231212	111600	244784354	1862	1863	1863	1862	25
470	20231212	111500	244737784	1863	1863	1863	1863	125
471	20231212	111400	244504909	1863	1863	1863	1863	0
472	20231212	111300	244504909	1863	1863	1863	1863	0
473	20231212	111200	244504909	1863	1868	1868	1863	248
474	20231212	111100	244041672	1868	1869	1869	1868	322
475	20231212	111000	243440123	1874	1874	1874	1874	20
476	20231212	110900	243402643	1874	1874	1874	1874	0
477	20231212	110800	243402643	1874	1874	1874	1874	357
478	20231212	110700	242733625	1868	1867	1868	1867	691
479	20231212	110600	241442838	1868	1869	1869	1865	1570
480	20231212	110500	238513305	1869	1869	1869	1869	15
481	20231212	110400	238485270	1869	1870	1870	1869	245
482	20231212	110300	238027319	1870	1870	1875	1870	423
483	20231212	110200	237234973	1862	1857	1862	1857	392
484	20231212	110100	236505338	1856	1856	1856	1856	1020
485	20231212	110000	234612218	1856	1856	1856	1856	0
486	20231212	105900	234612218	1856	1856	1856	1856	150
487	20231212	105800	234333818	1856	1857	1857	1856	69
488	20231212	105700	234205735	1857	1857	1857	1857	132
489	20231212	105600	233960611	1857	1855	1857	1855	875
490	20231212	105500	232336886	1855	1851	1855	1851	553
491	20231212	105400	231311283	1851	1851	1857	1851	546
492	20231212	105300	230300547	1857	1857	1857	1857	7
493	20231212	105200	230287548	1857	1857	1857	1857	5
494	20231212	105100	230278263	1857	1857	1857	1857	2
495	20231212	105000	230274549	1851	1857	1857	1851	6409
496	20231212	104900	218390532	1857	1860	1860	1857	4000
497	20231212	104800	210955613	1860	1861	1861	1860	4000
498	20231212	104700	203514252	1862	1862	1862	1862	6
499	20231212	104600	203503080	1862	1862	1862	1862	255
500	20231212	104500	203028270	1862	1862	1862	1862	500
501	20231212	104400	202097270	1862	1862	1862	1862	556
502	20231212	104300	201061998	1862	1862	1862	1862	70
503	20231212	104200	200931658	1862	1862	1862	1862	1601
504	20231212	104100	197950596	1862	1863	1863	1862	220
505	20231212	104000	197540915	1863	1863	1875	1863	1300
506	20231212	103900	195116615	1863	1876	1876	1863	2352
507	20231212	103800	190728844	1876	1872	1876	1872	10
508	20231212	103700	190710104	1872	1872	1872	1872	20
509	20231212	103600	190672664	1872	1872	1872	1872	0
510	20231212	103500	190672664	1872	1872	1872	1872	5
511	20231212	103400	190663304	1872	1872	1872	1872	44
512	20231212	103300	190580936	1872	1872	1872	1872	0
513	20231212	103200	190580936	1872	1872	1872	1872	18
514	20231212	103100	190547240	1864	1864	1864	1864	0
515	20231212	103000	190547240	1864	1864	1864	1864	0
516	20231212	102900	190547240	1864	1864	1864	1864	1000
517	20231212	102800	188683240	1864	1864	1864	1864	0
518	20231212	102700	188683240	1864	1864	1864	1864	0
519	20231212	102600	188683240	1864	1865	1865	1864	5267
520	20231212	102500	178864053	1872	1872	1872	1872	1
521	20231212	102400	178862181	1865	1865	1865	1865	3921
522	20231212	102300	171549516	1865	1865	1865	1865	0
523	20231212	102200	171549516	1865	1865	1865	1865	0
524	20231212	102100	171549516	1865	1866	1866	1865	156
525	20231212	102000	171258551	1865	1866	1866	1865	3000
526	20231212	101900	165661540	1866	1866	1866	1866	101
527	20231212	101800	165473074	1866	1866	1866	1866	0
528	20231212	101700	165473074	1866	1866	1866	1866	0
529	20231212	101600	165473074	1866	1866	1866	1866	0
530	20231212	101500	165473074	1866	1866	1866	1866	471
531	20231212	101400	164594188	1866	1865	1866	1865	434
532	20231212	101300	163784736	1865	1868	1868	1865	191
533	20231212	101200	163428413	1869	1869	1869	1869	0
534	20231212	101100	163428413	1869	1871	1871	1869	72
535	20231212	101000	163293755	1865	1865	1865	1864	211
536	20231212	100900	162900431	1865	1868	1868	1865	82
537	20231212	100800	162747363	1869	1871	1871	1869	126
538	20231212	100700	162511725	1870	1871	1871	1870	36
539	20231212	100600	162444387	1863	1863	1863	1863	256
540	20231212	100500	161967459	1864	1864	1864	1864	158
541	20231212	100400	161672947	1864	1869	1869	1864	998
542	20231212	100300	159811426	1864	1870	1870	1864	1364
543	20231212	100200	157265337	1875	1875	1875	1875	500
544	20231212	100100	156327837	1875	1874	1875	1874	102
545	20231212	100000	156136588	1863	1863	1876	1862	614
546	20231212	095900	154993101	1862	1862	1862	1861	268
547	20231212	095800	154494200	1862	1864	1864	1862	641
548	20231212	095700	153300604	1869	1869	1869	1869	0
549	20231212	095600	153300604	1869	1869	1869	1869	50
550	20231212	095500	153207154	1862	1862	1862	1862	0
551	20231212	095400	153207154	1862	1863	1863	1862	596
552	20231212	095300	152097299	1863	1863	1863	1863	10
553	20231212	095200	152078669	1869	1861	1869	1860	634
554	20231212	095100	150899336	1861	1863	1863	1861	5
555	20231212	095000	150890027	1863	1863	1863	1860	488
556	20231212	094900	149982015	1860	1863	1863	1860	844
557	20231212	094800	148412145	1863	1867	1867	1860	9232
558	20231212	094700	131225678	1867	1867	1867	1867	55
559	20231212	094600	131122993	1867	1868	1869	1867	61
560	20231212	094500	131009052	1864	1869	1869	1864	1853
561	20231212	094400	127554283	1870	1871	1871	1864	1108
562	20231212	094300	125484383	1870	1872	1872	1870	60
563	20231212	094200	125372129	1875	1875	1875	1875	5
564	20231212	094100	125362754	1873	1864	1873	1862	1092
565	20231212	094000	123324787	1862	1866	1866	1862	836
566	20231212	093900	121767039	1866	1867	1867	1866	66
567	20231212	093800	121643880	1867	1871	1871	1867	416
568	20231212	093700	120866805	1868	1872	1872	1868	76
569	20231212	093600	120724713	1860	1860	1860	1860	0
570	20231212	093500	120724713	1860	1874	1874	1860	5553
571	20231212	093400	110386449	1865	1874	1874	1865	2042
572	20231212	093300	106577227	1874	1875	1880	1865	2105
573	20231212	093200	102647261	1875	1876	1876	1860	3143
574	20231212	093100	96755403	1876	1883	1883	1876	4709
575	20231212	093000	87906780	1883	1888	1888	1883	1053
576	20231212	092900	85922728	1888	1889	1889	1888	724
577	20231212	092800	84555765	1889	1889	1889	1888	689
578	20231212	092700	83254826	1890	1892	1892	1890	2297
579	20231212	092600	78912934	1891	1897	1897	1891	3181
580	20231212	092500	72884226	1897	1901	1901	1897	4411
581	20231212	092400	64506893	1901	1901	1901	1901	0
582	20231212	092300	64506893	1901	1901	1901	1901	5164
583	20231212	092200	54690129	1901	1902	1902	1901	1027
584	20231212	092100	52737763	1901	1903	1903	1901	1042
585	20231212	092000	50756152	1903	1902	1903	1902	179
586	20231212	091900	50415679	1902	1902	1903	1902	3075
587	20231212	091800	44565439	1901	1906	1906	1901	3767
588	20231212	091700	37400245	1903	1903	1903	1903	1
589	20231212	091600	37398342	1903	1903	1904	1903	1373
590	20231212	091500	34785204	1903	1913	1913	1903	180
591	20231212	091400	34441148	1903	1903	1903	1903	103
592	20231212	091300	34245139	1904	1905	1913	1904	604
593	20231212	091200	33094752	1915	1915	1915	1915	34
594	20231212	091100	33029642	1915	1903	1915	1903	206
595	20231212	091000	32637194	1903	1905	1905	1903	559
596	20231212	090900	31572407	1905	1908	1908	1905	1239
597	20231212	090800	29210468	1908	1908	1908	1908	674
598	20231212	090700	27924476	1908	1916	1916	1908	3985
599	20231212	090600	20313516	1920	1921	1921	1920	812
600	20231212	090500	18754021	1930	1921	1931	1921	1154
601	20231212	090400	16527027	1932	1934	1934	1932	121
602	20231212	090300	16293128	1934	1936	1937	1934	473
603	20231212	090200	15378124	1936	1940	1940	1920	4901
604	20231212	090100	5927165	1940	1930	1940	1927	213
605	20231212	090000	5516685	1935	1935	1935	1935	2851