KissMeData/018500/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190300	1748007759	1822	1822	1822	1822	23760
3	20231219	190200	1748007759	1822	1822	1822	1822	0
4	20231219	190100	1748007759	1822	1822	1822	1822	0
5	20231219	190000	1748007759	1822	1822	1822	1822	0
6	20231219	185900	1748007759	1822	1822	1822	1822	0
7	20231219	185800	1748007759	1822	1822	1822	1822	0
8	20231219	185700	1748007759	1822	1822	1822	1822	0
9	20231219	185600	1748007759	1822	1822	1822	1822	0
10	20231219	185500	1748007759	1822	1822	1822	1822	0
11	20231219	185400	1748007759	1822	1822	1822	1822	0
12	20231219	185300	1748007759	1822	1822	1822	1822	0
13	20231219	185200	1748007759	1822	1822	1822	1822	0
14	20231219	185100	1748007759	1822	1822	1822	1822	0
15	20231219	185000	1748007759	1822	1822	1822	1822	0
16	20231219	184900	1748007759	1822	1822	1822	1822	0
17	20231219	184800	1748007759	1822	1822	1822	1822	0
18	20231219	184700	1748007759	1822	1822	1822	1822	0
19	20231219	184600	1748007759	1822	1822	1822	1822	0
20	20231219	184500	1748007759	1822	1822	1822	1822	0
21	20231219	184400	1748007759	1822	1822	1822	1822	0
22	20231219	184300	1748007759	1822	1822	1822	1822	0
23	20231219	184200	1748007759	1822	1822	1822	1822	0
24	20231219	184100	1748007759	1822	1822	1822	1822	0
25	20231219	184000	1748007759	1822	1822	1822	1822	0
26	20231219	183900	1748007759	1822	1822	1822	1822	0
27	20231219	183800	1748007759	1822	1822	1822	1822	0
28	20231219	183700	1748007759	1822	1822	1822	1822	0
29	20231219	183600	1748007759	1822	1822	1822	1822	0
30	20231219	183500	1748007759	1822	1822	1822	1822	0
31	20231219	183400	1748007759	1822	1822	1822	1822	0
32	20231219	183300	1748007759	1822	1822	1822	1822	23760
33	20231219	183200	1748007759	1822	1822	1822	1822	0
34	20231219	183100	1748007759	1822	1822	1822	1822	0
35	20231219	183000	1748007759	1822	1822	1822	1822	0
36	20231219	182900	1748007759	1822	1822	1822	1822	0
37	20231219	182800	1748007759	1822	1822	1822	1822	0
38	20231219	182700	1748007759	1822	1822	1822	1822	0
39	20231219	182600	1748007759	1822	1822	1822	1822	0
40	20231219	182500	1748007759	1822	1822	1822	1822	0
41	20231219	182400	1748007759	1822	1822	1822	1822	0
42	20231219	182300	1748007759	1822	1822	1822	1822	0
43	20231219	182200	1748007759	1822	1822	1822	1822	0
44	20231219	182100	1748007759	1822	1822	1822	1822	0
45	20231219	182000	1748007759	1822	1822	1822	1822	0
46	20231219	181900	1748007759	1822	1822	1822	1822	0
47	20231219	181800	1748007759	1822	1822	1822	1822	0
48	20231219	181700	1748007759	1822	1822	1822	1822	0
49	20231219	181600	1748007759	1822	1822	1822	1822	0
50	20231219	181500	1748007759	1822	1822	1822	1822	0
51	20231219	181400	1748007759	1822	1822	1822	1822	0
52	20231219	181300	1748007759	1822	1822	1822	1822	0
53	20231219	181200	1748007759	1822	1822	1822	1822	0
54	20231219	181100	1748007759	1822	1822	1822	1822	0
55	20231219	181000	1748007759	1822	1822	1822	1822	0
56	20231219	180900	1748007759	1822	1822	1822	1822	0
57	20231219	180800	1748007759	1822	1822	1822	1822	0
58	20231219	180700	1748007759	1822	1822	1822	1822	0
59	20231219	180600	1748007759	1822	1822	1822	1822	0
60	20231219	180500	1748007759	1822	1822	1822	1822	0
61	20231219	180400	1748007759	1822	1822	1822	1822	0
62	20231219	180300	1748007759	1822	1822	1822	1822	23760
63	20231219	180200	1748007759	1822	1822	1822	1822	0
64	20231219	180100	1748007759	1822	1822	1822	1822	0
65	20231219	180000	1748007759	1822	1822	1822	1822	0
66	20231219	175900	1748007759	1822	1822	1822	1822	0
67	20231219	175800	1748007759	1822	1822	1822	1822	0
68	20231219	175700	1748007759	1822	1822	1822	1822	0
69	20231219	175600	1748007759	1822	1822	1822	1822	0
70	20231219	175500	1748007759	1822	1822	1822	1822	0
71	20231219	175400	1748007759	1822	1822	1822	1822	0
72	20231219	175300	1748007759	1822	1822	1822	1822	0
73	20231219	175200	1748007759	1822	1822	1822	1822	0
74	20231219	175100	1748007759	1822	1822	1822	1822	0
75	20231219	175000	1748007759	1822	1822	1822	1822	0
76	20231219	174900	1748007759	1822	1822	1822	1822	0
77	20231219	174800	1748007759	1822	1822	1822	1822	0
78	20231219	174700	1748007759	1822	1822	1822	1822	0
79	20231219	174600	1748007759	1822	1822	1822	1822	0
80	20231219	174500	1748007759	1822	1822	1822	1822	0
81	20231219	174400	1748007759	1822	1822	1822	1822	0
82	20231219	174300	1748007759	1822	1822	1822	1822	0
83	20231219	174200	1748007759	1822	1822	1822	1822	0
84	20231219	174100	1748007759	1822	1822	1822	1822	0
85	20231219	174000	1748007759	1822	1822	1822	1822	0
86	20231219	173900	1748007759	1822	1822	1822	1822	0
87	20231219	173800	1748007759	1822	1822	1822	1822	0
88	20231219	173700	1748007759	1822	1822	1822	1822	0
89	20231219	173600	1748007759	1822	1822	1822	1822	0
90	20231219	173500	1748007759	1822	1822	1822	1822	0
91	20231219	173400	1748007759	1822	1822	1822	1822	0
92	20231219	173300	1748007759	1822	1822	1822	1822	23760
93	20231219	173200	1748007759	1822	1822	1822	1822	0
94	20231219	173100	1748007759	1822	1822	1822	1822	0
95	20231219	173000	1748007759	1822	1822	1822	1822	0
96	20231219	172900	1748007759	1822	1822	1822	1822	0
97	20231219	172800	1748007759	1822	1822	1822	1822	0
98	20231219	172700	1748007759	1822	1822	1822	1822	0
99	20231219	172600	1748007759	1822	1822	1822	1822	0
100	20231219	172500	1748007759	1822	1822	1822	1822	0
101	20231219	172400	1748007759	1822	1822	1822	1822	0
102	20231219	172300	1748007759	1822	1822	1822	1822	0
103	20231219	172200	1748007759	1822	1822	1822	1822	0
104	20231219	172100	1748007759	1822	1822	1822	1822	0
105	20231219	172000	1748007759	1822	1822	1822	1822	0
106	20231219	171900	1748007759	1822	1822	1822	1822	0
107	20231219	171800	1748007759	1822	1822	1822	1822	0
108	20231219	171700	1748007759	1822	1822	1822	1822	0
109	20231219	171600	1748007759	1822	1822	1822	1822	0
110	20231219	171500	1748007759	1822	1822	1822	1822	0
111	20231219	171400	1748007759	1822	1822	1822	1822	0
112	20231219	171300	1748007759	1822	1822	1822	1822	0
113	20231219	171200	1748007759	1822	1822	1822	1822	0
114	20231219	171100	1748007759	1822	1822	1822	1822	0
115	20231219	171000	1748007759	1822	1822	1822	1822	0
116	20231219	170900	1748007759	1822	1822	1822	1822	0
117	20231219	170800	1748007759	1822	1822	1822	1822	0
118	20231219	170700	1748007759	1822	1822	1822	1822	0
119	20231219	170600	1748007759	1822	1822	1822	1822	0
120	20231219	170500	1748007759	1822	1822	1822	1822	0
121	20231219	170400	1748007759	1822	1822	1822	1822	0
122	20231219	170300	1748007759	1822	1822	1822	1822	23760
123	20231219	170200	1748007759	1822	1822	1822	1822	0
124	20231219	170100	1748007759	1822	1822	1822	1822	0
125	20231219	170000	1748007759	1822	1822	1822	1822	0
126	20231219	165900	1748007759	1822	1822	1822	1822	0
127	20231219	165800	1748007759	1822	1822	1822	1822	0
128	20231219	165700	1748007759	1822	1822	1822	1822	0
129	20231219	165600	1748007759	1822	1822	1822	1822	0
130	20231219	165500	1748007759	1822	1822	1822	1822	0
131	20231219	165400	1748007759	1822	1822	1822	1822	0
132	20231219	165300	1748007759	1822	1822	1822	1822	0
133	20231219	165200	1748007759	1822	1822	1822	1822	0
134	20231219	165100	1748007759	1822	1822	1822	1822	0
135	20231219	165000	1748007759	1822	1822	1822	1822	0
136	20231219	164900	1748007759	1822	1822	1822	1822	0
137	20231219	164800	1748007759	1822	1822	1822	1822	0
138	20231219	164700	1748007759	1822	1822	1822	1822	0
139	20231219	164600	1748007759	1822	1822	1822	1822	0
140	20231219	164500	1748007759	1822	1822	1822	1822	0
141	20231219	164400	1748007759	1822	1822	1822	1822	0
142	20231219	164300	1748007759	1822	1822	1822	1822	0
143	20231219	164200	1748007759	1822	1822	1822	1822	0
144	20231219	164100	1748007759	1822	1822	1822	1822	0
145	20231219	164000	1748007759	1822	1822	1822	1822	0
146	20231219	163900	1748007759	1822	1822	1822	1822	0
147	20231219	163800	1748007759	1822	1822	1822	1822	0
148	20231219	163700	1748007759	1822	1822	1822	1822	0
149	20231219	163600	1748007759	1822	1822	1822	1822	0
150	20231219	163500	1748007759	1822	1822	1822	1822	0
151	20231219	163400	1748007759	1822	1822	1822	1822	0
152	20231219	163300	1748007759	1822	1822	1822	1822	23760
153	20231219	163200	1748007759	1822	1822	1822	1822	0
154	20231219	163100	1748007759	1822	1822	1822	1822	0
155	20231219	163000	1748007759	1822	1822	1822	1822	0
156	20231219	162900	1748007759	1822	1822	1822	1822	0
157	20231219	162800	1748007759	1822	1822	1822	1822	0
158	20231219	162700	1748007759	1822	1822	1822	1822	0
159	20231219	162600	1748007759	1822	1822	1822	1822	0
160	20231219	162500	1748007759	1822	1822	1822	1822	0
161	20231219	162400	1748007759	1822	1822	1822	1822	0
162	20231219	162300	1748007759	1822	1822	1822	1822	0
163	20231219	162200	1748007759	1822	1822	1822	1822	0
164	20231219	162100	1748007759	1822	1822	1822	1822	0
165	20231219	162000	1748007759	1822	1822	1822	1822	0
166	20231219	161900	1748007759	1822	1822	1822	1822	0
167	20231219	161800	1748007759	1822	1822	1822	1822	0
168	20231219	161700	1748007759	1822	1822	1822	1822	0
169	20231219	161600	1748007759	1822	1822	1822	1822	0
170	20231219	161500	1748007759	1822	1822	1822	1822	0
171	20231219	161400	1748007759	1822	1822	1822	1822	0
172	20231219	161300	1748007759	1822	1822	1822	1822	0
173	20231219	161200	1748007759	1822	1822	1822	1822	0
174	20231219	161100	1748007759	1822	1822	1822	1822	0
175	20231219	161000	1748007759	1822	1822	1822	1822	0
176	20231219	160900	1748007759	1822	1822	1822	1822	0
177	20231219	160800	1748007759	1822	1822	1822	1822	0
178	20231219	160700	1748007759	1822	1822	1822	1822	0
179	20231219	160600	1748007759	1822	1822	1822	1822	0
180	20231219	160500	1748007759	1822	1822	1822	1822	0
181	20231219	160400	1748007759	1822	1822	1822	1822	0
182	20231219	160300	1748007759	1822	1822	1822	1822	23760
183	20231219	160200	1748007759	1822	1822	1822	1822	0
184	20231219	160100	1748007759	1822	1822	1822	1822	0
185	20231219	160000	1748007759	1822	1822	1822	1822	0
186	20231219	155900	1748007759	1822	1822	1822	1822	0
187	20231219	155800	1748007759	1822	1822	1822	1822	0
188	20231219	155700	1748007759	1822	1822	1822	1822	0
189	20231219	155600	1748007759	1822	1822	1822	1822	0
190	20231219	155500	1748007759	1822	1822	1822	1822	0
191	20231219	155400	1748007759	1822	1822	1822	1822	0
192	20231219	155300	1748007759	1822	1822	1822	1822	0
193	20231219	155200	1748007759	1822	1822	1822	1822	0
194	20231219	155100	1748007759	1822	1822	1822	1822	0
195	20231219	155000	1748007759	1822	1822	1822	1822	0
196	20231219	154900	1748007759	1822	1822	1822	1822	0
197	20231219	154800	1748007759	1822	1822	1822	1822	0
198	20231219	154700	1748007759	1822	1822	1822	1822	0
199	20231219	154600	1748007759	1822	1822	1822	1822	0
200	20231219	154500	1748007759	1822	1822	1822	1822	0
201	20231219	154400	1748007759	1822	1822	1822	1822	0
202	20231219	154300	1748007759	1822	1822	1822	1822	0
203	20231219	154200	1748007759	1822	1822	1822	1822	0
204	20231219	154100	1748007759	1822	1822	1822	1822	0
205	20231219	154000	1748007759	1822	1822	1822	1822	0
206	20231219	153900	1748007759	1822	1822	1822	1822	0
207	20231219	153800	1748007759	1822	1822	1822	1822	0
208	20231219	153700	1748007759	1822	1822	1822	1822	0
209	20231219	153600	1748007759	1822	1822	1822	1822	0
210	20231219	153500	1748007759	1822	1822	1822	1822	0
211	20231219	153400	1748007759	1822	1822	1822	1822	0
212	20231219	153300	1748007759	1822	1822	1822	1822	23760
213	20231219	153200	1748007759	1822	1822	1822	1822	0
214	20231219	153100	1748007759	1822	1822	1822	1822	0
215	20231219	153000	1748007759	1822	1822	1822	1822	23760
216	20231219	152900	1704717039	1822	1822	1822	1822	0
217	20231219	152800	1704717039	1822	1822	1822	1822	0
218	20231219	152700	1704717039	1822	1822	1822	1822	0
219	20231219	152600	1704717039	1822	1822	1822	1822	0
220	20231219	152500	1704717039	1822	1822	1822	1822	0
221	20231219	152400	1704717039	1822	1822	1822	1822	0
222	20231219	152300	1704717039	1822	1822	1822	1822	0
223	20231219	152200	1704717039	1822	1822	1822	1822	0
224	20231219	152100	1704717039	1822	1822	1822	1822	0
225	20231219	152000	1704717039	1822	1822	1822	1822	0
226	20231219	151900	1704717039	1822	1822	1822	1818	2410
227	20231219	151800	1700332281	1818	1823	1823	1818	554
228	20231219	151700	1699323268	1818	1823	1824	1817	10054
229	20231219	151600	1681003473	1824	1819	1824	1819	12410
230	20231219	151500	1658382129	1819	1818	1819	1817	4803
231	20231219	151400	1649648666	1818	1819	1820	1818	1932
232	20231219	151300	1646133021	1820	1820	1820	1818	248
233	20231219	151200	1645682111	1818	1818	1818	1818	30
234	20231219	151100	1645627571	1818	1820	1820	1818	1252
235	20231219	151000	1643351433	1820	1818	1820	1818	1580
236	20231219	150900	1640475973	1817	1817	1817	1817	711
237	20231219	150800	1639184086	1817	1817	1817	1817	100
238	20231219	150700	1639002386	1817	1817	1817	1817	286
239	20231219	150600	1638482724	1817	1816	1820	1816	5093
240	20231219	150500	1629227672	1816	1816	1816	1816	657
241	20231219	150400	1628034560	1815	1816	1816	1815	192
242	20231219	150300	1627686048	1816	1816	1816	1815	2805
243	20231219	150200	1622594968	1816	1816	1817	1816	718
244	20231219	150100	1621290790	1816	1817	1817	1816	352
245	20231219	150000	1620651233	1815	1815	1815	1815	200
246	20231219	145900	1620288233	1818	1818	1818	1817	1805
247	20231219	145800	1617008343	1817	1817	1817	1817	69
248	20231219	145700	1616882970	1815	1815	1817	1815	816
249	20231219	145600	1615400600	1816	1816	1816	1816	1
250	20231219	145500	1615398784	1818	1818	1818	1818	1
251	20231219	145400	1615396966	1816	1816	1818	1816	2267
252	20231219	145300	1611279562	1817	1817	1817	1817	586
253	20231219	145200	1610214800	1817	1818	1818	1817	871
254	20231219	145100	1608632145	1818	1817	1818	1817	340
255	20231219	145000	1608014301	1817	1818	1818	1817	72
256	20231219	144900	1607883455	1819	1819	1819	1819	0
257	20231219	144800	1607883455	1819	1819	1819	1819	0
258	20231219	144700	1607883455	1819	1820	1820	1819	1863
259	20231219	144600	1604492814	1821	1821	1821	1820	904
260	20231219	144500	1602847130	1823	1823	1823	1823	0
261	20231219	144400	1602847130	1823	1823	1823	1823	848
262	20231219	144300	1601301226	1823	1823	1823	1823	0
263	20231219	144200	1601301226	1823	1826	1826	1823	273
264	20231219	144100	1600803394	1823	1823	1826	1823	151
265	20231219	144000	1600527968	1823	1823	1823	1823	1
266	20231219	143900	1600526145	1820	1820	1820	1820	0
267	20231219	143800	1600526145	1820	1819	1820	1819	2757
268	20231219	143700	1595509341	1819	1819	1819	1819	15
269	20231219	143600	1595482056	1819	1819	1819	1819	64
270	20231219	143500	1595365640	1815	1816	1816	1815	58
271	20231219	143400	1595260368	1815	1819	1819	1815	522
272	20231219	143300	1594312850	1815	1819	1819	1815	2443
273	20231219	143200	1589869081	1815	1815	1815	1815	0
274	20231219	143100	1589869081	1815	1815	1816	1815	1043
275	20231219	143000	1587976018	1815	1817	1817	1815	1416
276	20231219	142900	1585404898	1816	1816	1816	1816	70
277	20231219	142800	1585277778	1816	1816	1816	1816	1164
278	20231219	142700	1583163954	1816	1816	1816	1816	0
279	20231219	142600	1583163954	1816	1817	1817	1816	75
280	20231219	142500	1583027694	1817	1819	1819	1817	59
281	20231219	142400	1582920461	1820	1820	1820	1820	1
282	20231219	142300	1582918641	1819	1819	1819	1819	500
283	20231219	142200	1582009141	1819	1817	1819	1817	1475
284	20231219	142100	1579329064	1815	1815	1815	1815	100
285	20231219	142000	1579147564	1815	1811	1815	1811	599
286	20231219	141900	1578061957	1811	1809	1811	1808	318
287	20231219	141800	1577486680	1809	1810	1810	1808	6162
288	20231219	141700	1566338101	1811	1813	1813	1810	11445
289	20231219	141600	1545610944	1813	1813	1813	1812	3096
290	20231219	141500	1539999191	1813	1814	1814	1813	3198
291	20231219	141400	1534199776	1814	1815	1815	1813	2619
292	20231219	141300	1529448694	1815	1819	1819	1815	11203
293	20231219	141200	1509089861	1819	1819	1819	1819	6210
294	20231219	141100	1497793871	1820	1819	1820	1819	1103
295	20231219	141000	1495786954	1819	1819	1820	1819	2496
296	20231219	140900	1491246144	1819	1820	1821	1819	2051
297	20231219	140800	1487513426	1821	1821	1821	1819	2376
298	20231219	140700	1483187308	1821	1820	1821	1820	120
299	20231219	140600	1482968888	1820	1819	1820	1819	504
300	20231219	140500	1482052108	1820	1820	1820	1820	0
301	20231219	140400	1482052108	1820	1821	1821	1820	9205
302	20231219	140300	1465296382	1821	1821	1822	1821	785
303	20231219	140200	1463866841	1821	1822	1822	1821	1129
304	20231219	140100	1461810164	1822	1822	1822	1821	478
305	20231219	140000	1460939723	1821	1821	1821	1820	3219
306	20231219	135900	1455078174	1823	1823	1823	1823	30
307	20231219	135800	1455023484	1823	1823	1823	1823	522
308	20231219	135700	1454071878	1824	1823	1824	1823	1000
309	20231219	135600	1452248053	1821	1821	1821	1821	1
310	20231219	135500	1452246232	1822	1822	1822	1822	0
311	20231219	135400	1452246232	1822	1823	1823	1822	832
312	20231219	135300	1450730323	1823	1823	1823	1823	100
313	20231219	135200	1450548023	1823	1823	1823	1822	261
314	20231219	135100	1450072450	1822	1822	1822	1822	353
315	20231219	135000	1449429284	1822	1822	1822	1822	698
316	20231219	134900	1448157528	1822	1822	1822	1821	1522
317	20231219	134800	1445384716	1821	1820	1822	1820	276
318	20231219	134700	1444882152	1819	1824	1824	1819	15465
319	20231219	134600	1416716181	1824	1824	1824	1824	10
320	20231219	134500	1416697941	1824	1824	1830	1824	1188
321	20231219	134400	1414531023	1830	1830	1830	1830	17
322	20231219	134300	1414499913	1830	1824	1830	1824	102
323	20231219	134200	1414313853	1830	1830	1831	1825	1671
324	20231219	134100	1411263327	1831	1831	1831	1829	470
325	20231219	134000	1410403144	1830	1830	1831	1830	822
326	20231219	133900	1408898831	1830	1826	1830	1826	1992
327	20231219	133800	1405254302	1826	1825	1826	1825	36
328	20231219	133700	1405188600	1825	1825	1825	1825	49
329	20231219	133600	1405099175	1824	1824	1824	1824	70
330	20231219	133500	1404971495	1824	1823	1824	1823	895
331	20231219	133400	1403339680	1823	1823	1823	1823	7070
332	20231219	133300	1390451070	1820	1820	1823	1820	52
333	20231219	133200	1390356424	1823	1820	1823	1820	2730
334	20231219	133100	1385387812	1820	1824	1824	1820	7303
335	20231219	133000	1372090144	1824	1824	1824	1824	2
336	20231219	132900	1372086496	1821	1824	1824	1821	8
337	20231219	132800	1372071915	1828	1828	1828	1828	0
338	20231219	132700	1372071915	1828	1828	1828	1828	0
339	20231219	132600	1372071915	1828	1828	1828	1828	0
340	20231219	132500	1372071915	1828	1829	1829	1827	141
341	20231219	132400	1371814058	1830	1822	1830	1822	860
342	20231219	132300	1370243868	1821	1821	1821	1821	0
343	20231219	132200	1370243868	1821	1821	1821	1821	969
344	20231219	132100	1368479319	1821	1821	1821	1821	100
345	20231219	132000	1368297219	1823	1822	1823	1822	52
346	20231219	131900	1368202474	1822	1822	1822	1822	54
347	20231219	131800	1368104086	1822	1822	1822	1822	130
348	20231219	131700	1367867226	1820	1820	1820	1820	900
349	20231219	131600	1366229226	1820	1820	1820	1820	1000
350	20231219	131500	1364409226	1820	1821	1821	1820	118
351	20231219	131400	1364194377	1820	1820	1820	1820	0
352	20231219	131300	1364194377	1820	1820	1820	1820	38
353	20231219	131200	1364125217	1822	1823	1823	1820	1104
354	20231219	131100	1362115173	1823	1823	1823	1823	1001
355	20231219	131000	1360290350	1823	1823	1823	1823	1
356	20231219	130900	1360288527	1820	1820	1820	1820	0
357	20231219	130800	1360288527	1820	1823	1823	1820	3352
358	20231219	130700	1354187207	1826	1826	1826	1826	111
359	20231219	130600	1353984521	1826	1826	1826	1826	4817
360	20231219	130500	1345188679	1827	1826	1827	1826	464
361	20231219	130400	1344341380	1826	1828	1828	1824	1938
362	20231219	130300	1340803896	1823	1820	1829	1820	4585
363	20231219	130200	1332445485	1818	1820	1820	1818	7
364	20231219	130100	1332432747	1818	1818	1818	1818	5
365	20231219	130000	1332423657	1821	1821	1821	1821	0
366	20231219	125900	1332423657	1821	1821	1821	1821	1235
367	20231219	125800	1330174722	1821	1816	1821	1816	612
368	20231219	125700	1329062835	1817	1817	1817	1817	1476
369	20231219	125600	1326380943	1817	1817	1817	1817	35
370	20231219	125500	1326317348	1817	1815	1817	1815	1242
371	20231219	125400	1324063114	1815	1815	1815	1815	0
372	20231219	125300	1324063114	1815	1814	1815	1814	365
373	20231219	125200	1323400939	1817	1817	1817	1817	3100
374	20231219	125100	1317768239	1817	1817	1817	1817	1
375	20231219	125000	1317766422	1817	1817	1817	1817	3
376	20231219	124900	1317760971	1817	1817	1817	1817	45
377	20231219	124800	1317679206	1817	1817	1817	1817	505
378	20231219	124700	1316761621	1819	1820	1820	1810	41123
379	20231219	124600	1242204940	1820	1818	1820	1818	1500
380	20231219	124500	1239477427	1818	1817	1818	1817	309
381	20231219	124400	1238915973	1817	1817	1817	1817	95
382	20231219	124300	1238743358	1818	1818	1818	1818	2
383	20231219	124200	1238739722	1816	1818	1818	1816	3
384	20231219	124100	1238734270	1816	1818	1818	1816	101
385	20231219	124000	1238550852	1816	1818	1818	1816	3298
386	20231219	123900	1232556288	1816	1818	1818	1816	2133
387	20231219	123800	1228682160	1816	1817	1817	1816	315
388	20231219	123700	1228109980	1817	1817	1817	1817	218
389	20231219	123600	1227713874	1817	1816	1817	1816	856
390	20231219	123500	1226159281	1816	1816	1816	1815	646
391	20231219	123400	1224986149	1815	1816	1816	1815	2658
392	20231219	123300	1220159364	1815	1816	1816	1815	2
393	20231219	123200	1220155733	1816	1816	1816	1816	112
394	20231219	123100	1219952341	1816	1816	1816	1815	2214
395	20231219	123000	1215932737	1816	1815	1817	1814	2259
396	20231219	122900	1211831582	1815	1814	1816	1814	3992
397	20231219	122800	1204586409	1815	1815	1815	1814	1196
398	20231219	122700	1202415866	1816	1816	1817	1815	1765
399	20231219	122600	1199212006	1817	1816	1817	1816	334
400	20231219	122500	1198605460	1817	1817	1817	1817	5
401	20231219	122400	1198596375	1818	1816	1818	1816	4381
402	20231219	122300	1190640475	1816	1818	1818	1816	10066
403	20231219	122200	1172351361	1819	1821	1821	1819	12468
404	20231219	122100	1149661568	1821	1822	1822	1821	3848
405	20231219	122000	1142654287	1822	1823	1823	1822	839
406	20231219	121900	1141125599	1827	1827	1827	1827	79
407	20231219	121800	1140981266	1827	1827	1827	1827	11
408	20231219	121700	1140961169	1822	1823	1823	1822	687
409	20231219	121600	1139709440	1828	1826	1828	1826	1435
410	20231219	121500	1137089128	1827	1827	1827	1827	4
411	20231219	121400	1137081820	1826	1826	1826	1826	0
412	20231219	121300	1137081820	1826	1824	1826	1822	1425
413	20231219	121200	1134482305	1823	1823	1824	1823	679
414	20231219	121100	1133243988	1824	1828	1828	1824	3095
415	20231219	121000	1127597077	1825	1828	1828	1825	731
416	20231219	120900	1126262430	1828	1828	1828	1828	10
417	20231219	120800	1126244150	1829	1829	1829	1829	1
418	20231219	120700	1126242321	1829	1827	1829	1825	1682
419	20231219	120600	1123169993	1827	1827	1827	1827	0
420	20231219	120500	1123169993	1827	1830	1830	1827	523
421	20231219	120400	1122213536	1830	1830	1830	1830	1320
422	20231219	120300	1119797936	1830	1827	1831	1827	37
423	20231219	120200	1119730315	1829	1829	1829	1829	400
424	20231219	120100	1118998715	1829	1827	1829	1827	2803
425	20231219	120000	1113876722	1827	1827	1827	1827	94
426	20231219	115900	1113704984	1827	1827	1827	1827	460
427	20231219	115800	1112864564	1825	1820	1825	1820	479
428	20231219	115700	1111991822	1822	1822	1823	1818	15418
429	20231219	115600	1083916450	1822	1823	1823	1822	13870
430	20231219	115500	1058644704	1823	1827	1827	1822	13121
431	20231219	115400	1034706457	1827	1828	1828	1826	1965
432	20231219	115300	1031115177	1828	1829	1829	1828	5186
433	20231219	115200	1021635168	1828	1829	1829	1828	2396
434	20231219	115100	1017255260	1829	1828	1829	1828	187
435	20231219	115000	1016913267	1828	1831	1831	1828	12502
436	20231219	114900	994038379	1831	1833	1833	1830	16117
437	20231219	114800	964535456	1833	1833	1833	1833	662
438	20231219	114700	963322010	1833	1836	1836	1833	6439
439	20231219	114600	951511599	1836	1836	1836	1835	2007
440	20231219	114500	947827747	1836	1836	1836	1836	1341
441	20231219	114400	945365671	1835	1836	1836	1835	4363
442	20231219	114300	937357269	1836	1837	1839	1836	2100
443	20231219	114200	933499681	1837	1840	1840	1837	6127
444	20231219	114100	922243734	1838	1840	1840	1838	4396
445	20231219	114000	914156635	1840	1843	1843	1840	36929
446	20231219	113900	846159451	1843	1843	1843	1843	53
447	20231219	113800	846061772	1843	1842	1843	1842	5598
448	20231219	113700	835749535	1843	1845	1845	1843	7286
449	20231219	113600	822319293	1846	1846	1846	1846	204
450	20231219	113500	821942709	1846	1846	1846	1846	0
451	20231219	113400	821942709	1846	1847	1847	1846	927
452	20231219	113300	820230967	1847	1847	1847	1847	0
453	20231219	113200	820230967	1847	1844	1847	1844	3
454	20231219	113100	820225432	1846	1845	1846	1844	5069
455	20231219	113000	810874223	1846	1846	1846	1846	181
456	20231219	112900	810540097	1846	1846	1846	1846	30
457	20231219	112800	810484717	1845	1846	1846	1845	582
458	20231219	112700	809410575	1846	1846	1846	1846	788
459	20231219	112600	807955927	1846	1845	1846	1844	4959
460	20231219	112500	798804577	1845	1849	1849	1845	14934
461	20231219	112400	771208474	1850	1852	1856	1850	5721
462	20231219	112300	760623630	1856	1856	1856	1856	0
463	20231219	112200	760623630	1856	1856	1856	1856	1
464	20231219	112100	760621774	1856	1851	1856	1850	4735
465	20231219	112000	751861835	1856	1852	1856	1852	1002
466	20231219	111900	750002559	1851	1852	1852	1851	1828
467	20231219	111800	746618921	1851	1854	1854	1851	2313
468	20231219	111700	742332974	1856	1856	1856	1856	1
469	20231219	111600	742331118	1853	1853	1853	1853	20
470	20231219	111500	742294058	1856	1856	1856	1856	200
471	20231219	111400	741922858	1856	1856	1856	1856	2
472	20231219	111300	741919146	1856	1856	1856	1856	66
473	20231219	111200	741796650	1857	1857	1857	1857	11
474	20231219	111100	741776223	1852	1852	1852	1852	0
475	20231219	111000	741776223	1852	1852	1853	1852	371
476	20231219	110900	741088931	1853	1853	1853	1853	0
477	20231219	110800	741088931	1853	1854	1854	1853	135
478	20231219	110700	740838763	1854	1853	1854	1853	648
479	20231219	110600	739638013	1853	1857	1857	1853	220
480	20231219	110500	739229553	1857	1857	1857	1857	4
481	20231219	110400	739222125	1857	1857	1857	1857	110
482	20231219	110300	739017855	1858	1858	1858	1858	300
483	20231219	110200	738460455	1852	1852	1852	1851	308
484	20231219	110100	737890197	1856	1856	1856	1856	21
485	20231219	110000	737851221	1856	1856	1856	1856	71
486	20231219	105900	737719445	1856	1856	1856	1856	2
487	20231219	105800	737715733	1856	1852	1856	1852	309
488	20231219	105700	737143060	1852	1852	1852	1852	306
489	20231219	105600	736576348	1852	1852	1852	1852	10
490	20231219	105500	736557828	1853	1853	1853	1853	5
491	20231219	105400	736548563	1854	1854	1854	1854	0
492	20231219	105300	736548563	1854	1854	1854	1854	49
493	20231219	105200	736457717	1851	1851	1851	1851	229
494	20231219	105100	736033838	1854	1854	1854	1854	66
495	20231219	105000	735911474	1854	1854	1854	1854	82
496	20231219	104900	735759446	1854	1854	1854	1854	1230
497	20231219	104800	733479026	1854	1854	1854	1854	0
498	20231219	104700	733479026	1854	1851	1854	1851	7
499	20231219	104600	733466051	1850	1850	1850	1850	897
500	20231219	104500	731806601	1850	1850	1850	1848	625
501	20231219	104400	730650401	1848	1848	1848	1848	0
502	20231219	104300	730650401	1848	1850	1850	1848	27
503	20231219	104200	730600453	1850	1848	1850	1848	302
504	20231219	104100	730042217	1848	1848	1848	1848	132
505	20231219	104000	729798281	1849	1847	1849	1846	3854
506	20231219	103900	722680160	1847	1858	1858	1847	3005
507	20231219	103800	717122640	1858	1858	1858	1858	44
508	20231219	103700	717040888	1850	1849	1850	1849	328
509	20231219	103600	716434150	1850	1847	1850	1847	1931
510	20231219	103500	712863551	1847	1849	1849	1847	373
511	20231219	103400	712174618	1849	1851	1851	1849	198
512	20231219	103300	711808183	1850	1850	1850	1850	20
513	20231219	103200	711771183	1850	1851	1851	1850	3150
514	20231219	103100	705941055	1855	1855	1855	1851	96
515	20231219	103000	705763138	1852	1853	1855	1852	974
516	20231219	102900	703958940	1855	1854	1855	1854	35
517	20231219	102800	703894025	1855	1855	1855	1854	220
518	20231219	102700	703485935	1856	1856	1856	1856	1
519	20231219	102600	703484079	1853	1858	1858	1853	628
520	20231219	102500	702320325	1853	1853	1853	1853	36
521	20231219	102400	702253617	1852	1852	1852	1852	0
522	20231219	102300	702253617	1852	1852	1852	1852	0
523	20231219	102200	702253617	1852	1851	1852	1851	685
524	20231219	102100	700985172	1851	1851	1851	1851	177
525	20231219	102000	700657545	1850	1850	1850	1850	1714
526	20231219	101900	697486645	1850	1847	1850	1846	496
527	20231219	101800	696570979	1847	1849	1850	1847	3904
528	20231219	101700	689358205	1849	1851	1851	1849	6273
529	20231219	101600	677753350	1852	1852	1852	1851	493
530	20231219	101500	676840738	1852	1852	1852	1851	2167
531	20231219	101400	672827920	1852	1851	1852	1851	248
532	20231219	101300	672368852	1850	1850	1852	1850	920
533	20231219	101200	670665252	1852	1850	1852	1850	84
534	20231219	101100	670509784	1852	1852	1858	1852	1098
535	20231219	101000	668476264	1850	1850	1850	1850	11
536	20231219	100900	668455914	1851	1851	1851	1851	121
537	20231219	100800	668231943	1852	1852	1852	1852	310
538	20231219	100700	667657823	1858	1849	1858	1849	908
539	20231219	100600	665977188	1849	1849	1849	1849	84
540	20231219	100500	665821872	1852	1851	1852	1849	1814
541	20231219	100400	662463161	1848	1852	1860	1848	1251
542	20231219	100300	660148663	1852	1854	1854	1850	2427
543	20231219	100200	655652505	1853	1854	1854	1853	49
544	20231219	100100	655561668	1854	1851	1854	1850	25
545	20231219	100000	655515368	1850	1850	1850	1850	509
546	20231219	095900	654573718	1850	1850	1850	1850	719
547	20231219	095800	653243568	1850	1850	1850	1850	15
548	20231219	095700	653215818	1848	1848	1848	1848	1957
549	20231219	095600	649599282	1848	1850	1850	1848	3902
550	20231219	095500	642384821	1850	1853	1854	1849	2261
551	20231219	095400	638200600	1854	1854	1854	1854	0
552	20231219	095300	638200600	1854	1854	1854	1854	11
553	20231219	095200	638180206	1854	1854	1854	1854	474
554	20231219	095100	637301410	1850	1850	1850	1850	943
555	20231219	095000	635556860	1846	1845	1850	1845	818
556	20231219	094900	634047525	1845	1843	1845	1843	13679
557	20231219	094800	608832069	1842	1843	1844	1841	10834
558	20231219	094700	588871136	1844	1849	1849	1844	16542
559	20231219	094600	558323790	1849	1849	1850	1849	3431
560	20231219	094500	551979493	1849	1851	1853	1849	17292
561	20231219	094400	519990305	1850	1851	1853	1850	17282
562	20231219	094300	488010661	1851	1854	1854	1851	3411
563	20231219	094200	481694868	1854	1855	1856	1851	8568
564	20231219	094100	465829624	1855	1851	1855	1851	949
565	20231219	094000	464072962	1851	1856	1856	1851	24774
566	20231219	093900	418173246	1856	1856	1860	1856	224
567	20231219	093800	417757494	1856	1860	1860	1856	1464
568	20231219	093700	415037906	1859	1860	1860	1859	2468
569	20231219	093600	410448220	1860	1866	1866	1860	357
570	20231219	093500	409784140	1866	1857	1866	1855	7864
571	20231219	093400	395183384	1857	1855	1857	1854	478
572	20231219	093300	394296749	1857	1860	1860	1853	13012
573	20231219	093200	370160447	1858	1867	1867	1858	2001
574	20231219	093100	366435833	1867	1857	1867	1856	1755
575	20231219	093000	363175963	1857	1859	1859	1857	433
576	20231219	092900	362371542	1859	1859	1860	1858	2027
577	20231219	092800	358603339	1859	1859	1860	1856	4325
578	20231219	092700	350568845	1859	1867	1867	1859	5673
579	20231219	092600	340012117	1867	1867	1867	1867	368
580	20231219	092500	339325061	1862	1862	1868	1862	702
581	20231219	092400	338015900	1862	1860	1862	1858	4201
582	20231219	092300	330206416	1860	1859	1860	1858	2956
583	20231219	092200	324712269	1861	1863	1863	1859	1795
584	20231219	092100	321369940	1863	1863	1863	1863	819
585	20231219	092000	319844143	1863	1863	1863	1858	1103
586	20231219	091900	317793397	1854	1854	1859	1853	9025
587	20231219	091800	301055247	1853	1858	1858	1853	4794
588	20231219	091700	292165453	1856	1873	1873	1856	2821
589	20231219	091600	286910745	1873	1858	1874	1855	4236
590	20231219	091500	279042711	1859	1855	1881	1855	9375
591	20231219	091400	261531365	1852	1853	1854	1852	8654
592	20231219	091300	245499420	1853	1856	1856	1853	4524
593	20231219	091200	237108872	1856	1858	1858	1856	1536
594	20231219	091100	234256632	1858	1857	1859	1857	1049
595	20231219	091000	232307929	1859	1859	1861	1853	12525
596	20231219	090900	209055302	1860	1873	1873	1860	8512
597	20231219	090800	193203301	1871	1864	1873	1862	2080
598	20231219	090700	189326492	1864	1869	1870	1864	6345
599	20231219	090600	177479964	1869	1865	1870	1865	3034
600	20231219	090500	171813182	1864	1862	1864	1858	16434
601	20231219	090400	141238296	1862	1870	1880	1862	2296
602	20231219	090300	136951768	1880	1858	1881	1858	5407
603	20231219	090200	126830751	1870	1853	1873	1853	4948
604	20231219	090100	117604807	1853	1852	1870	1847	15454
605	20231219	090000	88964638	1853	1900	1901	1853	47192