KissMeData/018700/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190300	579386365	1864	1864	1864	1864	1244
3	20231215	190200	579386365	1864	1864	1864	1864	0
4	20231215	190100	579386365	1864	1864	1864	1864	0
5	20231215	190000	579386365	1864	1864	1864	1864	0
6	20231215	185900	579386365	1864	1864	1864	1864	0
7	20231215	185800	579386365	1864	1864	1864	1864	0
8	20231215	185700	579386365	1864	1864	1864	1864	0
9	20231215	185600	579386365	1864	1864	1864	1864	0
10	20231215	185500	579386365	1864	1864	1864	1864	0
11	20231215	185400	579386365	1864	1864	1864	1864	0
12	20231215	185300	579386365	1864	1864	1864	1864	0
13	20231215	185200	579386365	1864	1864	1864	1864	0
14	20231215	185100	579386365	1864	1864	1864	1864	0
15	20231215	185000	579386365	1864	1864	1864	1864	0
16	20231215	184900	579386365	1864	1864	1864	1864	0
17	20231215	184800	579386365	1864	1864	1864	1864	0
18	20231215	184700	579386365	1864	1864	1864	1864	0
19	20231215	184600	579386365	1864	1864	1864	1864	0
20	20231215	184500	579386365	1864	1864	1864	1864	0
21	20231215	184400	579386365	1864	1864	1864	1864	0
22	20231215	184300	579386365	1864	1864	1864	1864	0
23	20231215	184200	579386365	1864	1864	1864	1864	0
24	20231215	184100	579386365	1864	1864	1864	1864	0
25	20231215	184000	579386365	1864	1864	1864	1864	0
26	20231215	183900	579386365	1864	1864	1864	1864	0
27	20231215	183800	579386365	1864	1864	1864	1864	0
28	20231215	183700	579386365	1864	1864	1864	1864	0
29	20231215	183600	579386365	1864	1864	1864	1864	0
30	20231215	183500	579386365	1864	1864	1864	1864	0
31	20231215	183400	579386365	1864	1864	1864	1864	0
32	20231215	183300	579386365	1864	1864	1864	1864	1244
33	20231215	183200	579386365	1864	1864	1864	1864	0
34	20231215	183100	579386365	1864	1864	1864	1864	0
35	20231215	183000	579386365	1864	1864	1864	1864	0
36	20231215	182900	579386365	1864	1864	1864	1864	0
37	20231215	182800	579386365	1864	1864	1864	1864	0
38	20231215	182700	579386365	1864	1864	1864	1864	0
39	20231215	182600	579386365	1864	1864	1864	1864	0
40	20231215	182500	579386365	1864	1864	1864	1864	0
41	20231215	182400	579386365	1864	1864	1864	1864	0
42	20231215	182300	579386365	1864	1864	1864	1864	0
43	20231215	182200	579386365	1864	1864	1864	1864	0
44	20231215	182100	579386365	1864	1864	1864	1864	0
45	20231215	182000	579386365	1864	1864	1864	1864	0
46	20231215	181900	579386365	1864	1864	1864	1864	0
47	20231215	181800	579386365	1864	1864	1864	1864	0
48	20231215	181700	579386365	1864	1864	1864	1864	0
49	20231215	181600	579386365	1864	1864	1864	1864	0
50	20231215	181500	579386365	1864	1864	1864	1864	0
51	20231215	181400	579386365	1864	1864	1864	1864	0
52	20231215	181300	579386365	1864	1864	1864	1864	0
53	20231215	181200	579386365	1864	1864	1864	1864	0
54	20231215	181100	579386365	1864	1864	1864	1864	0
55	20231215	181000	579386365	1864	1864	1864	1864	0
56	20231215	180900	579386365	1864	1864	1864	1864	0
57	20231215	180800	579386365	1864	1864	1864	1864	0
58	20231215	180700	579386365	1864	1864	1864	1864	0
59	20231215	180600	579386365	1864	1864	1864	1864	0
60	20231215	180500	579386365	1864	1864	1864	1864	0
61	20231215	180400	579386365	1864	1864	1864	1864	0
62	20231215	180300	579386365	1864	1864	1864	1864	1244
63	20231215	180200	579386365	1864	1864	1864	1864	0
64	20231215	180100	579386365	1864	1864	1864	1864	0
65	20231215	180000	579386365	1864	1864	1864	1864	0
66	20231215	175900	579386365	1864	1864	1864	1864	0
67	20231215	175800	579386365	1864	1864	1864	1864	0
68	20231215	175700	579386365	1864	1864	1864	1864	0
69	20231215	175600	579386365	1864	1864	1864	1864	0
70	20231215	175500	579386365	1864	1864	1864	1864	0
71	20231215	175400	579386365	1864	1864	1864	1864	0
72	20231215	175300	579386365	1864	1864	1864	1864	0
73	20231215	175200	579386365	1864	1864	1864	1864	0
74	20231215	175100	579386365	1864	1864	1864	1864	0
75	20231215	175000	579386365	1864	1864	1864	1864	0
76	20231215	174900	579386365	1864	1864	1864	1864	0
77	20231215	174800	579386365	1864	1864	1864	1864	0
78	20231215	174700	579386365	1864	1864	1864	1864	0
79	20231215	174600	579386365	1864	1864	1864	1864	0
80	20231215	174500	579386365	1864	1864	1864	1864	0
81	20231215	174400	579386365	1864	1864	1864	1864	0
82	20231215	174300	579386365	1864	1864	1864	1864	0
83	20231215	174200	579386365	1864	1864	1864	1864	0
84	20231215	174100	579386365	1864	1864	1864	1864	0
85	20231215	174000	579386365	1864	1864	1864	1864	0
86	20231215	173900	579386365	1864	1864	1864	1864	0
87	20231215	173800	579386365	1864	1864	1864	1864	0
88	20231215	173700	579386365	1864	1864	1864	1864	0
89	20231215	173600	579386365	1864	1864	1864	1864	0
90	20231215	173500	579386365	1864	1864	1864	1864	0
91	20231215	173400	579386365	1864	1864	1864	1864	0
92	20231215	173300	579386365	1864	1864	1864	1864	1244
93	20231215	173200	579386365	1864	1864	1864	1864	0
94	20231215	173100	579386365	1864	1864	1864	1864	0
95	20231215	173000	579386365	1864	1864	1864	1864	0
96	20231215	172900	579386365	1864	1864	1864	1864	0
97	20231215	172800	579386365	1864	1864	1864	1864	0
98	20231215	172700	579386365	1864	1864	1864	1864	0
99	20231215	172600	579386365	1864	1864	1864	1864	0
100	20231215	172500	579386365	1864	1864	1864	1864	0
101	20231215	172400	579386365	1864	1864	1864	1864	0
102	20231215	172300	579386365	1864	1864	1864	1864	0
103	20231215	172200	579386365	1864	1864	1864	1864	0
104	20231215	172100	579386365	1864	1864	1864	1864	0
105	20231215	172000	579386365	1864	1864	1864	1864	0
106	20231215	171900	579386365	1864	1864	1864	1864	0
107	20231215	171800	579386365	1864	1864	1864	1864	0
108	20231215	171700	579386365	1864	1864	1864	1864	0
109	20231215	171600	579386365	1864	1864	1864	1864	0
110	20231215	171500	579386365	1864	1864	1864	1864	0
111	20231215	171400	579386365	1864	1864	1864	1864	0
112	20231215	171300	579386365	1864	1864	1864	1864	0
113	20231215	171200	579386365	1864	1864	1864	1864	0
114	20231215	171100	579386365	1864	1864	1864	1864	0
115	20231215	171000	579386365	1864	1864	1864	1864	0
116	20231215	170900	579386365	1864	1864	1864	1864	0
117	20231215	170800	579386365	1864	1864	1864	1864	0
118	20231215	170700	579386365	1864	1864	1864	1864	0
119	20231215	170600	579386365	1864	1864	1864	1864	0
120	20231215	170500	579386365	1864	1864	1864	1864	0
121	20231215	170400	579386365	1864	1864	1864	1864	0
122	20231215	170300	579386365	1864	1864	1864	1864	1244
123	20231215	170200	579386365	1864	1864	1864	1864	0
124	20231215	170100	579386365	1864	1864	1864	1864	0
125	20231215	170000	579386365	1864	1864	1864	1864	0
126	20231215	165900	579386365	1864	1864	1864	1864	0
127	20231215	165800	579386365	1864	1864	1864	1864	0
128	20231215	165700	579386365	1864	1864	1864	1864	0
129	20231215	165600	579386365	1864	1864	1864	1864	0
130	20231215	165500	579386365	1864	1864	1864	1864	0
131	20231215	165400	579386365	1864	1864	1864	1864	0
132	20231215	165300	579386365	1864	1864	1864	1864	0
133	20231215	165200	579386365	1864	1864	1864	1864	0
134	20231215	165100	579386365	1864	1864	1864	1864	0
135	20231215	165000	579386365	1864	1864	1864	1864	0
136	20231215	164900	579386365	1864	1864	1864	1864	0
137	20231215	164800	579386365	1864	1864	1864	1864	0
138	20231215	164700	579386365	1864	1864	1864	1864	0
139	20231215	164600	579386365	1864	1864	1864	1864	0
140	20231215	164500	579386365	1864	1864	1864	1864	0
141	20231215	164400	579386365	1864	1864	1864	1864	0
142	20231215	164300	579386365	1864	1864	1864	1864	0
143	20231215	164200	579386365	1864	1864	1864	1864	0
144	20231215	164100	579386365	1864	1864	1864	1864	0
145	20231215	164000	579386365	1864	1864	1864	1864	0
146	20231215	163900	579386365	1864	1864	1864	1864	0
147	20231215	163800	579386365	1864	1864	1864	1864	0
148	20231215	163700	579386365	1864	1864	1864	1864	0
149	20231215	163600	579386365	1864	1864	1864	1864	0
150	20231215	163500	579386365	1864	1864	1864	1864	0
151	20231215	163400	579386365	1864	1864	1864	1864	0
152	20231215	163300	579386365	1864	1864	1864	1864	1244
153	20231215	163200	579386365	1864	1864	1864	1864	0
154	20231215	163100	579386365	1864	1864	1864	1864	0
155	20231215	163000	579386365	1864	1864	1864	1864	0
156	20231215	162900	579386365	1864	1864	1864	1864	0
157	20231215	162800	579386365	1864	1864	1864	1864	0
158	20231215	162700	579386365	1864	1864	1864	1864	0
159	20231215	162600	579386365	1864	1864	1864	1864	0
160	20231215	162500	579386365	1864	1864	1864	1864	0
161	20231215	162400	579386365	1864	1864	1864	1864	0
162	20231215	162300	579386365	1864	1864	1864	1864	0
163	20231215	162200	579386365	1864	1864	1864	1864	0
164	20231215	162100	579386365	1864	1864	1864	1864	0
165	20231215	162000	579386365	1864	1864	1864	1864	0
166	20231215	161900	579386365	1864	1864	1864	1864	0
167	20231215	161800	579386365	1864	1864	1864	1864	0
168	20231215	161700	579386365	1864	1864	1864	1864	0
169	20231215	161600	579386365	1864	1864	1864	1864	0
170	20231215	161500	579386365	1864	1864	1864	1864	0
171	20231215	161400	579386365	1864	1864	1864	1864	0
172	20231215	161300	579386365	1864	1864	1864	1864	0
173	20231215	161200	579386365	1864	1864	1864	1864	0
174	20231215	161100	579386365	1864	1864	1864	1864	0
175	20231215	161000	579386365	1864	1864	1864	1864	0
176	20231215	160900	579386365	1864	1864	1864	1864	0
177	20231215	160800	579386365	1864	1864	1864	1864	0
178	20231215	160700	579386365	1864	1864	1864	1864	0
179	20231215	160600	579386365	1864	1864	1864	1864	0
180	20231215	160500	579386365	1864	1864	1864	1864	0
181	20231215	160400	579386365	1864	1864	1864	1864	0
182	20231215	160300	579386365	1864	1864	1864	1864	1244
183	20231215	160200	579386365	1864	1864	1864	1864	0
184	20231215	160100	579386365	1864	1864	1864	1864	0
185	20231215	160000	579386365	1864	1864	1864	1864	0
186	20231215	155900	579386365	1864	1864	1864	1864	0
187	20231215	155800	579386365	1864	1864	1864	1864	0
188	20231215	155700	579386365	1864	1864	1864	1864	0
189	20231215	155600	579386365	1864	1864	1864	1864	0
190	20231215	155500	579386365	1864	1864	1864	1864	0
191	20231215	155400	579386365	1864	1864	1864	1864	0
192	20231215	155300	579386365	1864	1864	1864	1864	0
193	20231215	155200	579386365	1864	1864	1864	1864	0
194	20231215	155100	579386365	1864	1864	1864	1864	0
195	20231215	155000	579386365	1864	1864	1864	1864	0
196	20231215	154900	579386365	1864	1864	1864	1864	0
197	20231215	154800	579386365	1864	1864	1864	1864	0
198	20231215	154700	579386365	1864	1864	1864	1864	0
199	20231215	154600	579386365	1864	1864	1864	1864	0
200	20231215	154500	579386365	1864	1864	1864	1864	0
201	20231215	154400	579386365	1864	1864	1864	1864	0
202	20231215	154300	579386365	1864	1864	1864	1864	0
203	20231215	154200	579386365	1864	1864	1864	1864	0
204	20231215	154100	579386365	1864	1864	1864	1864	0
205	20231215	154000	579386365	1864	1864	1864	1864	0
206	20231215	153900	579386365	1864	1864	1864	1864	0
207	20231215	153800	579386365	1864	1864	1864	1864	0
208	20231215	153700	579386365	1864	1864	1864	1864	0
209	20231215	153600	579386365	1864	1864	1864	1864	0
210	20231215	153500	579386365	1864	1864	1864	1864	0
211	20231215	153400	579386365	1864	1864	1864	1864	0
212	20231215	153300	579386365	1864	1864	1864	1864	1244
213	20231215	153200	579386365	1864	1864	1864	1864	0
214	20231215	153100	579386365	1864	1864	1864	1864	0
215	20231215	153000	579386365	1864	1864	1864	1864	1244
216	20231215	152900	577067549	1864	1864	1864	1864	0
217	20231215	152800	577067549	1864	1864	1864	1864	0
218	20231215	152700	577067549	1864	1864	1864	1864	0
219	20231215	152600	577067549	1864	1864	1864	1864	0
220	20231215	152500	577067549	1864	1864	1864	1864	0
221	20231215	152400	577067549	1864	1864	1864	1864	0
222	20231215	152300	577067549	1864	1864	1864	1864	0
223	20231215	152200	577067549	1864	1864	1864	1864	0
224	20231215	152100	577067549	1864	1864	1864	1864	0
225	20231215	152000	577067549	1864	1864	1864	1864	0
226	20231215	151900	577067549	1864	1853	1864	1853	745
227	20231215	151800	575687053	1853	1861	1864	1853	2348
228	20231215	151700	571321742	1860	1860	1860	1860	0
229	20231215	151600	571321742	1860	1860	1860	1860	0
230	20231215	151500	571321742	1860	1860	1860	1860	0
231	20231215	151400	571321742	1860	1860	1860	1860	10
232	20231215	151300	571303142	1863	1863	1863	1863	0
233	20231215	151200	571303142	1863	1863	1863	1863	0
234	20231215	151100	571303142	1863	1863	1863	1863	17
235	20231215	151000	571271471	1853	1854	1854	1853	803
236	20231215	150900	569783511	1863	1863	1863	1863	0
237	20231215	150800	569783511	1863	1863	1863	1863	0
238	20231215	150700	569783511	1863	1863	1863	1863	1
239	20231215	150600	569781648	1863	1863	1863	1863	0
240	20231215	150500	569781648	1863	1856	1863	1856	150
241	20231215	150400	569502626	1855	1855	1855	1855	0
242	20231215	150300	569502626	1855	1855	1855	1855	0
243	20231215	150200	569502626	1855	1853	1855	1853	1721
244	20231215	150100	566310315	1853	1853	1853	1853	0
245	20231215	150000	566310315	1853	1852	1853	1852	72
246	20231215	145900	566176970	1851	1851	1851	1851	200
247	20231215	145800	565806770	1852	1852	1852	1852	614
248	20231215	145700	564669642	1853	1853	1853	1853	0
249	20231215	145600	564669642	1853	1853	1853	1853	0
250	20231215	145500	564669642	1853	1853	1853	1853	980
251	20231215	145400	562853702	1853	1853	1853	1853	0
252	20231215	145300	562853702	1853	1854	1854	1853	50
253	20231215	145200	562761042	1854	1854	1854	1854	20
254	20231215	145100	562723962	1854	1854	1854	1854	0
255	20231215	145000	562723962	1854	1854	1854	1854	0
256	20231215	144900	562723962	1854	1854	1854	1854	1
257	20231215	144800	562722108	1853	1853	1853	1853	20
258	20231215	144700	562685048	1853	1853	1853	1853	1
259	20231215	144600	562683195	1853	1853	1853	1853	0
260	20231215	144500	562683195	1853	1853	1853	1853	0
261	20231215	144400	562683195	1853	1853	1853	1853	924
262	20231215	144300	560971023	1852	1852	1852	1852	245
263	20231215	144200	560517283	1852	1852	1852	1852	283
264	20231215	144100	559993167	1852	1852	1852	1852	398
265	20231215	144000	559256071	1853	1853	1853	1853	200
266	20231215	143900	558885471	1853	1853	1853	1853	1548
267	20231215	143800	556017027	1853	1853	1853	1853	0
268	20231215	143700	556017027	1853	1853	1853	1853	0
269	20231215	143600	556017027	1853	1853	1853	1853	162
270	20231215	143500	555716841	1853	1853	1853	1853	1457
271	20231215	143400	553017020	1854	1854	1854	1854	0
272	20231215	143300	553017020	1854	1854	1854	1854	387
273	20231215	143200	552299522	1853	1853	1853	1853	0
274	20231215	143100	552299522	1853	1853	1853	1853	0
275	20231215	143000	552299522	1853	1853	1853	1853	0
276	20231215	142900	552299522	1853	1853	1853	1853	0
277	20231215	142800	552299522	1853	1853	1853	1853	0
278	20231215	142700	552299522	1853	1853	1853	1853	0
279	20231215	142600	552299522	1853	1853	1853	1853	0
280	20231215	142500	552299522	1853	1853	1853	1853	1
281	20231215	142400	552297669	1853	1853	1853	1853	0
282	20231215	142300	552297669	1853	1853	1853	1853	2
283	20231215	142200	552293963	1854	1854	1854	1854	66
284	20231215	142100	552171599	1854	1854	1854	1854	0
285	20231215	142000	552171599	1854	1854	1854	1854	0
286	20231215	141900	552171599	1854	1854	1854	1854	0
287	20231215	141800	552171599	1854	1854	1854	1854	0
288	20231215	141700	552171599	1854	1854	1854	1854	0
289	20231215	141600	552171599	1854	1854	1854	1854	0
290	20231215	141500	552171599	1854	1854	1854	1854	0
291	20231215	141400	552171599	1854	1854	1854	1854	0
292	20231215	141300	552171599	1854	1854	1854	1854	20
293	20231215	141200	552134519	1853	1853	1853	1853	273
294	20231215	141100	551628650	1853	1853	1853	1853	108
295	20231215	141000	551428526	1853	1853	1853	1853	595
296	20231215	140900	550325991	1853	1853	1853	1853	16
297	20231215	140800	550296343	1853	1853	1853	1853	0
298	20231215	140700	550296343	1853	1853	1853	1853	0
299	20231215	140600	550296343	1853	1853	1853	1853	0
300	20231215	140500	550296343	1853	1853	1853	1853	1327
301	20231215	140400	547837412	1853	1853	1853	1853	2873
302	20231215	140300	542513743	1855	1855	1855	1855	0
303	20231215	140200	542513743	1855	1855	1855	1855	0
304	20231215	140100	542513743	1855	1855	1855	1855	0
305	20231215	140000	542513743	1855	1855	1855	1855	0
306	20231215	135900	542513743	1855	1855	1855	1855	1
307	20231215	135800	542511888	1853	1853	1853	1853	0
308	20231215	135700	542511888	1853	1853	1853	1853	100
309	20231215	135600	542326588	1853	1853	1853	1853	6246
310	20231215	135500	530752750	1853	1853	1853	1853	0
311	20231215	135400	530752750	1853	1853	1853	1853	0
312	20231215	135300	530752750	1853	1853	1853	1853	0
313	20231215	135200	530752750	1853	1853	1853	1853	0
314	20231215	135100	530752750	1853	1853	1853	1853	40
315	20231215	135000	530678630	1857	1857	1857	1857	0
316	20231215	134900	530678630	1857	1857	1857	1857	0
317	20231215	134800	530678630	1857	1857	1857	1857	0
318	20231215	134700	530678630	1857	1857	1857	1857	207
319	20231215	134600	530294231	1858	1858	1858	1858	0
320	20231215	134500	530294231	1858	1858	1858	1858	1
321	20231215	134400	530292373	1858	1858	1858	1858	26
322	20231215	134300	530244065	1858	1858	1858	1858	600
323	20231215	134200	529129265	1864	1864	1864	1864	0
324	20231215	134100	529129265	1864	1864	1864	1864	0
325	20231215	134000	529129265	1864	1864	1864	1864	0
326	20231215	133900	529129265	1864	1864	1864	1864	0
327	20231215	133800	529129265	1864	1864	1864	1864	0
328	20231215	133700	529129265	1864	1864	1864	1864	0
329	20231215	133600	529129265	1864	1864	1864	1864	1
330	20231215	133500	529127401	1865	1865	1865	1865	0
331	20231215	133400	529127401	1865	1865	1865	1865	0
332	20231215	133300	529127401	1865	1865	1865	1865	8546
333	20231215	133200	513189111	1865	1865	1865	1865	3
334	20231215	133100	513183516	1865	1865	1865	1865	10
335	20231215	133000	513164866	1869	1869	1869	1869	0
336	20231215	132900	513164866	1869	1865	1869	1865	4261
337	20231215	132800	505218057	1865	1865	1865	1865	5
338	20231215	132700	505208732	1865	1865	1865	1865	1
339	20231215	132600	505206867	1854	1861	1861	1854	500
340	20231215	132500	504276647	1860	1860	1860	1860	1661
341	20231215	132400	501187187	1853	1853	1853	1853	0
342	20231215	132300	501187187	1853	1853	1853	1853	0
343	20231215	132200	501187187	1853	1853	1853	1853	0
344	20231215	132100	501187187	1853	1853	1853	1853	1
345	20231215	132000	501185334	1853	1854	1854	1853	200
346	20231215	131900	500814629	1854	1854	1854	1854	0
347	20231215	131800	500814629	1854	1854	1854	1854	0
348	20231215	131700	500814629	1854	1854	1854	1854	50
349	20231215	131600	500721929	1854	1854	1854	1854	0
350	20231215	131500	500721929	1854	1854	1854	1854	0
351	20231215	131400	500721929	1854	1854	1854	1854	0
352	20231215	131300	500721929	1854	1854	1854	1854	0
353	20231215	131200	500721929	1854	1854	1854	1854	0
354	20231215	131100	500721929	1854	1854	1854	1854	0
355	20231215	131000	500721929	1854	1854	1854	1854	0
356	20231215	130900	500721929	1854	1854	1854	1854	0
357	20231215	130800	500721929	1854	1854	1854	1854	0
358	20231215	130700	500721929	1854	1854	1854	1854	0
359	20231215	130600	500721929	1854	1854	1854	1854	358
360	20231215	130500	500058197	1854	1854	1854	1854	0
361	20231215	130400	500058197	1854	1854	1854	1854	0
362	20231215	130300	500058197	1854	1854	1854	1854	0
363	20231215	130200	500058197	1854	1855	1855	1854	83
364	20231215	130100	499904273	1855	1855	1855	1855	0
365	20231215	130000	499904273	1855	1855	1855	1855	0
366	20231215	125900	499904273	1855	1855	1855	1855	250
367	20231215	125800	499440523	1860	1860	1860	1860	16
368	20231215	125700	499410763	1860	1855	1860	1855	14
369	20231215	125600	499384763	1856	1856	1856	1856	0
370	20231215	125500	499384763	1856	1856	1856	1856	0
371	20231215	125400	499384763	1856	1856	1856	1856	117
372	20231215	125300	499167611	1860	1860	1860	1860	0
373	20231215	125200	499167611	1860	1860	1860	1860	0
374	20231215	125100	499167611	1860	1860	1860	1860	0
375	20231215	125000	499167611	1860	1860	1860	1860	0
376	20231215	124900	499167611	1860	1860	1860	1860	2
377	20231215	124800	499163891	1855	1855	1855	1855	3
378	20231215	124700	499158326	1855	1855	1855	1855	586
379	20231215	124600	498071296	1855	1855	1855	1855	0
380	20231215	124500	498071296	1855	1855	1855	1855	0
381	20231215	124400	498071296	1855	1855	1855	1855	50
382	20231215	124300	497978546	1855	1855	1855	1855	248
383	20231215	124200	497518506	1855	1855	1855	1855	0
384	20231215	124100	497518506	1855	1855	1855	1855	20
385	20231215	124000	497481406	1860	1860	1860	1860	279
386	20231215	123900	496962466	1870	1870	1870	1870	1
387	20231215	123800	496960596	1870	1870	1870	1870	6
388	20231215	123700	496949376	1870	1870	1870	1870	0
389	20231215	123600	496949376	1870	1870	1870	1870	29
390	20231215	123500	496895146	1870	1870	1870	1870	9
391	20231215	123400	496878316	1878	1878	1878	1878	0
392	20231215	123300	496878316	1878	1869	1878	1869	23
393	20231215	123200	496835320	1869	1869	1869	1869	30
394	20231215	123100	496779250	1869	1869	1869	1869	10
395	20231215	123000	496760560	1869	1869	1869	1869	0
396	20231215	122900	496760560	1869	1851	1869	1851	56
397	20231215	122800	496656886	1851	1851	1851	1851	0
398	20231215	122700	496656886	1851	1851	1851	1851	0
399	20231215	122600	496656886	1851	1851	1851	1851	4000
400	20231215	122500	489252886	1851	1851	1851	1851	0
401	20231215	122400	489252886	1851	1851	1851	1851	0
402	20231215	122300	489252886	1851	1851	1851	1851	1
403	20231215	122200	489251035	1860	1860	1860	1860	0
404	20231215	122100	489251035	1860	1860	1860	1860	1
405	20231215	122000	489249175	1860	1860	1860	1860	49
406	20231215	121900	489158035	1860	1860	1860	1860	55
407	20231215	121800	489055735	1860	1860	1860	1860	0
408	20231215	121700	489055735	1860	1860	1860	1860	0
409	20231215	121600	489055735	1860	1861	1861	1860	250
410	20231215	121500	488590693	1871	1861	1871	1861	5
411	20231215	121400	488581374	1861	1862	1862	1861	300
412	20231215	121300	488023010	1870	1870	1870	1870	572
413	20231215	121200	486953370	1870	1870	1870	1870	340
414	20231215	121100	486317570	1860	1860	1860	1860	0
415	20231215	121000	486317570	1860	1870	1870	1860	56
416	20231215	120900	486212890	1876	1877	1877	1876	259
417	20231215	120800	485726755	1870	1870	1870	1870	390
418	20231215	120700	484997455	1860	1860	1860	1860	94
419	20231215	120600	484822615	1860	1860	1860	1860	0
420	20231215	120500	484822615	1860	1860	1860	1860	448
421	20231215	120400	483989335	1860	1860	1860	1860	0
422	20231215	120300	483989335	1860	1862	1862	1860	360
423	20231215	120200	483319035	1884	1860	1884	1860	292
424	20231215	120100	482775797	1852	1852	1852	1852	0
425	20231215	120000	482775797	1852	1852	1859	1852	1078
426	20231215	115900	480779274	1852	1870	1870	1840	4678
427	20231215	115800	472116686	1870	1874	1885	1870	2161
428	20231215	115700	468067512	1872	1902	1920	1870	5652
429	20231215	115600	457302108	1901	1846	1924	1846	29286
430	20231215	115500	402263936	1839	1839	1839	1839	210
431	20231215	115400	401877746	1840	1840	1840	1840	2
432	20231215	115300	401874066	1847	1847	1847	1847	50
433	20231215	115200	401781716	1848	1848	1848	1848	0
434	20231215	115100	401781716	1848	1848	1848	1848	0
435	20231215	115000	401781716	1848	1848	1848	1848	0
436	20231215	114900	401781716	1848	1848	1848	1848	0
437	20231215	114800	401781716	1848	1848	1848	1848	1
438	20231215	114700	401779868	1839	1839	1839	1839	236
439	20231215	114600	401345864	1839	1839	1839	1839	10
440	20231215	114500	401327474	1848	1848	1848	1848	0
441	20231215	114400	401327474	1848	1848	1848	1848	1
442	20231215	114300	401325626	1848	1848	1848	1848	0
443	20231215	114200	401325626	1848	1848	1848	1848	50
444	20231215	114100	401233226	1848	1848	1848	1848	200
445	20231215	114000	400863626	1839	1839	1839	1839	0
446	20231215	113900	400863626	1839	1839	1839	1839	0
447	20231215	113800	400863626	1839	1839	1839	1839	0
448	20231215	113700	400863626	1839	1839	1839	1839	0
449	20231215	113600	400863626	1839	1839	1839	1839	0
450	20231215	113500	400863626	1839	1839	1839	1839	0
451	20231215	113400	400863626	1839	1847	1847	1839	1700
452	20231215	113300	397727726	1849	1849	1849	1849	0
453	20231215	113200	397727726	1849	1849	1849	1849	0
454	20231215	113100	397727726	1849	1849	1849	1849	0
455	20231215	113000	397727726	1849	1849	1849	1849	0
456	20231215	112900	397727726	1849	1849	1849	1849	0
457	20231215	112800	397727726	1849	1849	1849	1849	0
458	20231215	112700	397727726	1849	1849	1849	1849	0
459	20231215	112600	397727726	1849	1849	1849	1849	0
460	20231215	112500	397727726	1849	1849	1849	1849	149
461	20231215	112400	397452225	1851	1851	1851	1851	3
462	20231215	112300	397446672	1851	1849	1851	1849	1035
463	20231215	112200	395532012	1850	1850	1850	1850	0
464	20231215	112100	395532012	1850	1838	1850	1838	6666
465	20231215	112000	383219020	1835	1835	1835	1835	200
466	20231215	111900	382852020	1831	1832	1832	1831	20000
467	20231215	111800	346231851	1831	1831	1831	1831	53
468	20231215	111700	346134808	1830	1830	1830	1830	0
469	20231215	111600	346134808	1830	1830	1830	1830	1
470	20231215	111500	346132978	1830	1830	1830	1830	0
471	20231215	111400	346132978	1830	1830	1830	1830	0
472	20231215	111300	346132978	1830	1832	1832	1830	25001
473	20231215	111200	300378256	1830	1830	1830	1830	0
474	20231215	111100	300378256	1830	1830	1830	1830	541
475	20231215	111000	299388226	1830	1830	1830	1830	29459
476	20231215	110900	245478256	1830	1830	1830	1830	19000
477	20231215	110800	210708256	1830	1830	1830	1830	11
478	20231215	110700	210688126	1830	1831	1831	1830	9700
479	20231215	110600	192936869	1830	1830	1830	1830	0
480	20231215	110500	192936869	1830	1830	1830	1830	0
481	20231215	110400	192936869	1830	1831	1831	1830	9850
482	20231215	110300	174911357	1831	1831	1831	1831	1
483	20231215	110200	174909526	1830	1830	1830	1830	0
484	20231215	110100	174909526	1830	1830	1830	1830	0
485	20231215	110000	174909526	1830	1830	1830	1830	0
486	20231215	105900	174909526	1830	1830	1830	1830	709
487	20231215	105800	173612056	1830	1831	1831	1830	28000
488	20231215	105700	122371933	1830	1830	1830	1830	0
489	20231215	105600	122371933	1830	1830	1830	1830	0
490	20231215	105500	122371933	1830	1830	1830	1830	0
491	20231215	105400	122371933	1830	1830	1830	1830	500
492	20231215	105300	121456933	1831	1831	1831	1831	1000
493	20231215	105200	119625933	1831	1831	1831	1831	2
494	20231215	105100	119622271	1830	1830	1830	1830	2715
495	20231215	105000	114653821	1830	1833	1833	1830	7895
496	20231215	104900	100197299	1834	1836	1836	1834	599
497	20231215	104800	99098507	1840	1840	1840	1840	0
498	20231215	104700	99098507	1840	1840	1840	1840	0
499	20231215	104600	99098507	1840	1840	1840	1840	30
500	20231215	104500	99043307	1840	1840	1840	1840	5
501	20231215	104400	99034107	1837	1840	1840	1837	3
502	20231215	104300	99028593	1840	1840	1840	1840	0
503	20231215	104200	99028593	1840	1840	1840	1840	1
504	20231215	104100	99026753	1838	1838	1838	1838	701
505	20231215	104000	97738315	1840	1840	1840	1840	0
506	20231215	103900	97738315	1840	1840	1840	1840	0
507	20231215	103800	97738315	1840	1840	1840	1840	0
508	20231215	103700	97738315	1840	1840	1840	1840	700
509	20231215	103600	96450315	1840	1840	1840	1840	433
510	20231215	103500	95653595	1843	1843	1843	1843	0
511	20231215	103400	95653595	1843	1840	1843	1840	1001
512	20231215	103300	93811752	1844	1844	1844	1844	0
513	20231215	103200	93811752	1844	1835	1844	1835	501
514	20231215	103100	92892408	1835	1835	1835	1835	0
515	20231215	103000	92892408	1835	1835	1835	1835	131
516	20231215	102900	92652023	1835	1835	1835	1835	0
517	20231215	102800	92652023	1835	1835	1835	1835	0
518	20231215	102700	92652023	1835	1835	1835	1835	0
519	20231215	102600	92652023	1835	1835	1835	1835	0
520	20231215	102500	92652023	1835	1840	1840	1835	1547
521	20231215	102400	89812175	1840	1840	1840	1840	12
522	20231215	102300	89790095	1845	1845	1845	1845	0
523	20231215	102200	89790095	1845	1845	1845	1845	0
524	20231215	102100	89790095	1845	1841	1845	1841	518
525	20231215	102000	88836453	1842	1843	1843	1842	601
526	20231215	101900	87728869	1843	1846	1846	1843	547
527	20231215	101800	86719125	1846	1846	1846	1846	0
528	20231215	101700	86719125	1846	1846	1846	1846	54
529	20231215	101600	86619441	1846	1846	1846	1846	1
530	20231215	101500	86617595	1842	1842	1842	1842	62
531	20231215	101400	86503391	1842	1843	1843	1842	92
532	20231215	101300	86333874	1847	1847	1847	1847	0
533	20231215	101200	86333874	1847	1851	1851	1847	688
534	20231215	101100	85060398	1842	1852	1852	1842	3527
535	20231215	101000	78535979	1852	1852	1852	1852	3283
536	20231215	100900	72455863	1851	1851	1851	1851	12
537	20231215	100800	72433651	1852	1852	1852	1852	600
538	20231215	100700	71322451	1852	1852	1852	1852	0
539	20231215	100600	71322451	1852	1852	1852	1852	0
540	20231215	100500	71322451	1852	1851	1852	1851	1533
541	20231215	100400	68483418	1851	1851	1851	1851	151
542	20231215	100300	68203917	1851	1851	1851	1851	0
543	20231215	100200	68203917	1851	1851	1851	1851	617
544	20231215	100100	67061850	1852	1852	1852	1852	0
545	20231215	100000	67061850	1852	1852	1852	1852	0
546	20231215	095900	67061850	1852	1852	1852	1852	0
547	20231215	095800	67061850	1852	1852	1852	1852	1
548	20231215	095700	67059998	1842	1842	1842	1842	0
549	20231215	095600	67059998	1842	1842	1842	1842	0
550	20231215	095500	67059998	1842	1842	1842	1842	0
551	20231215	095400	67059998	1842	1842	1842	1842	1
552	20231215	095300	67058156	1842	1842	1842	1842	0
553	20231215	095200	67058156	1842	1842	1842	1842	0
554	20231215	095100	67058156	1842	1842	1842	1842	0
555	20231215	095000	67058156	1842	1853	1853	1842	4050
556	20231215	094900	59595147	1853	1853	1853	1853	880
557	20231215	094800	57964507	1853	1853	1853	1853	573
558	20231215	094700	56902738	1853	1853	1853	1853	0
559	20231215	094600	56902738	1853	1853	1853	1853	2242
560	20231215	094500	52748312	1853	1853	1853	1853	5085
561	20231215	094400	43325807	1853	1852	1853	1843	868
562	20231215	094300	41719465	1844	1844	1844	1844	50
563	20231215	094200	41627265	1852	1852	1852	1852	0
564	20231215	094100	41627265	1852	1852	1852	1852	0
565	20231215	094000	41627265	1852	1852	1852	1852	0
566	20231215	093900	41627265	1852	1852	1852	1852	3
567	20231215	093800	41621709	1852	1852	1852	1852	11
568	20231215	093700	41601337	1852	1852	1852	1852	6
569	20231215	093600	41590225	1852	1852	1852	1852	0
570	20231215	093500	41590225	1852	1852	1852	1852	0
571	20231215	093400	41590225	1852	1852	1852	1852	1
572	20231215	093300	41588373	1842	1853	1853	1842	836
573	20231215	093200	40039925	1853	1853	1853	1853	35
574	20231215	093100	39975070	1842	1853	1853	1842	779
575	20231215	093000	38539971	1850	1850	1850	1850	0
576	20231215	092900	38539971	1850	1850	1850	1850	392
577	20231215	092800	37814771	1853	1853	1853	1853	0
578	20231215	092700	37814771	1853	1843	1853	1843	256
579	20231215	092600	37342953	1842	1842	1842	1842	0
580	20231215	092500	37342953	1842	1843	1843	1842	2239
581	20231215	092400	33216667	1843	1843	1843	1843	1
582	20231215	092300	33214824	1843	1854	1854	1843	5880
583	20231215	092200	22322984	1854	1854	1854	1854	201
584	20231215	092100	21950330	1854	1842	1854	1842	725
585	20231215	092000	20608481	1842	1834	1842	1834	13
586	20231215	091900	20584543	1833	1836	1836	1833	3930
587	20231215	091800	13378576	1835	1844	1844	1835	125
588	20231215	091700	13148661	1835	1835	1835	1835	300
589	20231215	091600	12598161	1834	1834	1834	1834	0
590	20231215	091500	12598161	1834	1834	1834	1834	60
591	20231215	091400	12488121	1834	1834	1834	1834	250
592	20231215	091300	12029621	1850	1850	1850	1850	10
593	20231215	091200	12011121	1831	1831	1831	1831	0
594	20231215	091100	12011121	1831	1838	1838	1831	938
595	20231215	091000	10290628	1851	1851	1851	1851	7
596	20231215	090900	10277671	1854	1853	1854	1853	41
597	20231215	090800	10201679	1854	1854	1855	1854	222
598	20231215	090700	9789913	1855	1855	1855	1855	0
599	20231215	090600	9789913	1855	1849	1857	1849	827
600	20231215	090500	8255584	1858	1857	1858	1857	967
601	20231215	090400	6459218	1858	1838	1858	1837	1650
602	20231215	090300	3398080	1853	1853	1853	1853	0
603	20231215	090200	3398080	1853	1854	1854	1853	13
604	20231215	090100	3373990	1835	1835	1835	1835	1000
605	20231215	090000	1538990	1835	1834	1835	1834	839