KissMeData/018700/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190300	304726871	1842	1842	1842	1842	2210
3	20231218	190200	304726871	1842	1842	1842	1842	0
4	20231218	190100	304726871	1842	1842	1842	1842	0
5	20231218	190000	304726871	1842	1842	1842	1842	0
6	20231218	185900	304726871	1842	1842	1842	1842	0
7	20231218	185800	304726871	1842	1842	1842	1842	0
8	20231218	185700	304726871	1842	1842	1842	1842	0
9	20231218	185600	304726871	1842	1842	1842	1842	0
10	20231218	185500	304726871	1842	1842	1842	1842	0
11	20231218	185400	304726871	1842	1842	1842	1842	0
12	20231218	185300	304726871	1842	1842	1842	1842	0
13	20231218	185200	304726871	1842	1842	1842	1842	0
14	20231218	185100	304726871	1842	1842	1842	1842	0
15	20231218	185000	304726871	1842	1842	1842	1842	0
16	20231218	184900	304726871	1842	1842	1842	1842	0
17	20231218	184800	304726871	1842	1842	1842	1842	0
18	20231218	184700	304726871	1842	1842	1842	1842	0
19	20231218	184600	304726871	1842	1842	1842	1842	0
20	20231218	184500	304726871	1842	1842	1842	1842	0
21	20231218	184400	304726871	1842	1842	1842	1842	0
22	20231218	184300	304726871	1842	1842	1842	1842	0
23	20231218	184200	304726871	1842	1842	1842	1842	0
24	20231218	184100	304726871	1842	1842	1842	1842	0
25	20231218	184000	304726871	1842	1842	1842	1842	0
26	20231218	183900	304726871	1842	1842	1842	1842	0
27	20231218	183800	304726871	1842	1842	1842	1842	0
28	20231218	183700	304726871	1842	1842	1842	1842	0
29	20231218	183600	304726871	1842	1842	1842	1842	0
30	20231218	183500	304726871	1842	1842	1842	1842	0
31	20231218	183400	304726871	1842	1842	1842	1842	0
32	20231218	183300	304726871	1842	1842	1842	1842	2210
33	20231218	183200	304726871	1842	1842	1842	1842	0
34	20231218	183100	304726871	1842	1842	1842	1842	0
35	20231218	183000	304726871	1842	1842	1842	1842	0
36	20231218	182900	304726871	1842	1842	1842	1842	0
37	20231218	182800	304726871	1842	1842	1842	1842	0
38	20231218	182700	304726871	1842	1842	1842	1842	0
39	20231218	182600	304726871	1842	1842	1842	1842	0
40	20231218	182500	304726871	1842	1842	1842	1842	0
41	20231218	182400	304726871	1842	1842	1842	1842	0
42	20231218	182300	304726871	1842	1842	1842	1842	0
43	20231218	182200	304726871	1842	1842	1842	1842	0
44	20231218	182100	304726871	1842	1842	1842	1842	0
45	20231218	182000	304726871	1842	1842	1842	1842	0
46	20231218	181900	304726871	1842	1842	1842	1842	0
47	20231218	181800	304726871	1842	1842	1842	1842	0
48	20231218	181700	304726871	1842	1842	1842	1842	0
49	20231218	181600	304726871	1842	1842	1842	1842	0
50	20231218	181500	304726871	1842	1842	1842	1842	0
51	20231218	181400	304726871	1842	1842	1842	1842	0
52	20231218	181300	304726871	1842	1842	1842	1842	0
53	20231218	181200	304726871	1842	1842	1842	1842	0
54	20231218	181100	304726871	1842	1842	1842	1842	0
55	20231218	181000	304726871	1842	1842	1842	1842	0
56	20231218	180900	304726871	1842	1842	1842	1842	0
57	20231218	180800	304726871	1842	1842	1842	1842	0
58	20231218	180700	304726871	1842	1842	1842	1842	0
59	20231218	180600	304726871	1842	1842	1842	1842	0
60	20231218	180500	304726871	1842	1842	1842	1842	0
61	20231218	180400	304726871	1842	1842	1842	1842	0
62	20231218	180300	304726871	1842	1842	1842	1842	2210
63	20231218	180200	304726871	1842	1842	1842	1842	0
64	20231218	180100	304726871	1842	1842	1842	1842	0
65	20231218	180000	304726871	1842	1842	1842	1842	0
66	20231218	175900	304726871	1842	1842	1842	1842	0
67	20231218	175800	304726871	1842	1842	1842	1842	0
68	20231218	175700	304726871	1842	1842	1842	1842	0
69	20231218	175600	304726871	1842	1842	1842	1842	0
70	20231218	175500	304726871	1842	1842	1842	1842	0
71	20231218	175400	304726871	1842	1842	1842	1842	0
72	20231218	175300	304726871	1842	1842	1842	1842	0
73	20231218	175200	304726871	1842	1842	1842	1842	0
74	20231218	175100	304726871	1842	1842	1842	1842	0
75	20231218	175000	304726871	1842	1842	1842	1842	0
76	20231218	174900	304726871	1842	1842	1842	1842	0
77	20231218	174800	304726871	1842	1842	1842	1842	0
78	20231218	174700	304726871	1842	1842	1842	1842	0
79	20231218	174600	304726871	1842	1842	1842	1842	0
80	20231218	174500	304726871	1842	1842	1842	1842	0
81	20231218	174400	304726871	1842	1842	1842	1842	0
82	20231218	174300	304726871	1842	1842	1842	1842	0
83	20231218	174200	304726871	1842	1842	1842	1842	0
84	20231218	174100	304726871	1842	1842	1842	1842	0
85	20231218	174000	304726871	1842	1842	1842	1842	0
86	20231218	173900	304726871	1842	1842	1842	1842	0
87	20231218	173800	304726871	1842	1842	1842	1842	0
88	20231218	173700	304726871	1842	1842	1842	1842	0
89	20231218	173600	304726871	1842	1842	1842	1842	0
90	20231218	173500	304726871	1842	1842	1842	1842	0
91	20231218	173400	304726871	1842	1842	1842	1842	0
92	20231218	173300	304726871	1842	1842	1842	1842	2210
93	20231218	173200	304726871	1842	1842	1842	1842	0
94	20231218	173100	304726871	1842	1842	1842	1842	0
95	20231218	173000	304726871	1842	1842	1842	1842	0
96	20231218	172900	304726871	1842	1842	1842	1842	0
97	20231218	172800	304726871	1842	1842	1842	1842	0
98	20231218	172700	304726871	1842	1842	1842	1842	0
99	20231218	172600	304726871	1842	1842	1842	1842	0
100	20231218	172500	304726871	1842	1842	1842	1842	0
101	20231218	172400	304726871	1842	1842	1842	1842	0
102	20231218	172300	304726871	1842	1842	1842	1842	0
103	20231218	172200	304726871	1842	1842	1842	1842	0
104	20231218	172100	304726871	1842	1842	1842	1842	0
105	20231218	172000	304726871	1842	1842	1842	1842	0
106	20231218	171900	304726871	1842	1842	1842	1842	0
107	20231218	171800	304726871	1842	1842	1842	1842	0
108	20231218	171700	304726871	1842	1842	1842	1842	0
109	20231218	171600	304726871	1842	1842	1842	1842	0
110	20231218	171500	304726871	1842	1842	1842	1842	0
111	20231218	171400	304726871	1842	1842	1842	1842	0
112	20231218	171300	304726871	1842	1842	1842	1842	0
113	20231218	171200	304726871	1842	1842	1842	1842	0
114	20231218	171100	304726871	1842	1842	1842	1842	0
115	20231218	171000	304726871	1842	1842	1842	1842	0
116	20231218	170900	304726871	1842	1842	1842	1842	0
117	20231218	170800	304726871	1842	1842	1842	1842	0
118	20231218	170700	304726871	1842	1842	1842	1842	0
119	20231218	170600	304726871	1842	1842	1842	1842	0
120	20231218	170500	304726871	1842	1842	1842	1842	0
121	20231218	170400	304726871	1842	1842	1842	1842	0
122	20231218	170300	304726871	1842	1842	1842	1842	2210
123	20231218	170200	304726871	1842	1842	1842	1842	0
124	20231218	170100	304726871	1842	1842	1842	1842	0
125	20231218	170000	304726871	1842	1842	1842	1842	0
126	20231218	165900	304726871	1842	1842	1842	1842	0
127	20231218	165800	304726871	1842	1842	1842	1842	0
128	20231218	165700	304726871	1842	1842	1842	1842	0
129	20231218	165600	304726871	1842	1842	1842	1842	0
130	20231218	165500	304726871	1842	1842	1842	1842	0
131	20231218	165400	304726871	1842	1842	1842	1842	0
132	20231218	165300	304726871	1842	1842	1842	1842	0
133	20231218	165200	304726871	1842	1842	1842	1842	0
134	20231218	165100	304726871	1842	1842	1842	1842	0
135	20231218	165000	304726871	1842	1842	1842	1842	0
136	20231218	164900	304726871	1842	1842	1842	1842	0
137	20231218	164800	304726871	1842	1842	1842	1842	0
138	20231218	164700	304726871	1842	1842	1842	1842	0
139	20231218	164600	304726871	1842	1842	1842	1842	0
140	20231218	164500	304726871	1842	1842	1842	1842	0
141	20231218	164400	304726871	1842	1842	1842	1842	0
142	20231218	164300	304726871	1842	1842	1842	1842	0
143	20231218	164200	304726871	1842	1842	1842	1842	0
144	20231218	164100	304726871	1842	1842	1842	1842	0
145	20231218	164000	304726871	1842	1842	1842	1842	0
146	20231218	163900	304726871	1842	1842	1842	1842	0
147	20231218	163800	304726871	1842	1842	1842	1842	0
148	20231218	163700	304726871	1842	1842	1842	1842	0
149	20231218	163600	304726871	1842	1842	1842	1842	0
150	20231218	163500	304726871	1842	1842	1842	1842	0
151	20231218	163400	304726871	1842	1842	1842	1842	0
152	20231218	163300	304726871	1842	1842	1842	1842	2210
153	20231218	163200	304726871	1842	1842	1842	1842	0
154	20231218	163100	304726871	1842	1842	1842	1842	0
155	20231218	163000	304726871	1842	1842	1842	1842	0
156	20231218	162900	304726871	1842	1842	1842	1842	0
157	20231218	162800	304726871	1842	1842	1842	1842	0
158	20231218	162700	304726871	1842	1842	1842	1842	0
159	20231218	162600	304726871	1842	1842	1842	1842	0
160	20231218	162500	304726871	1842	1842	1842	1842	0
161	20231218	162400	304726871	1842	1842	1842	1842	0
162	20231218	162300	304726871	1842	1842	1842	1842	0
163	20231218	162200	304726871	1842	1842	1842	1842	0
164	20231218	162100	304726871	1842	1842	1842	1842	0
165	20231218	162000	304726871	1842	1842	1842	1842	0
166	20231218	161900	304726871	1842	1842	1842	1842	0
167	20231218	161800	304726871	1842	1842	1842	1842	0
168	20231218	161700	304726871	1842	1842	1842	1842	0
169	20231218	161600	304726871	1842	1842	1842	1842	0
170	20231218	161500	304726871	1842	1842	1842	1842	0
171	20231218	161400	304726871	1842	1842	1842	1842	0
172	20231218	161300	304726871	1842	1842	1842	1842	0
173	20231218	161200	304726871	1842	1842	1842	1842	0
174	20231218	161100	304726871	1842	1842	1842	1842	0
175	20231218	161000	304726871	1842	1842	1842	1842	0
176	20231218	160900	304726871	1842	1842	1842	1842	0
177	20231218	160800	304726871	1842	1842	1842	1842	0
178	20231218	160700	304726871	1842	1842	1842	1842	0
179	20231218	160600	304726871	1842	1842	1842	1842	0
180	20231218	160500	304726871	1842	1842	1842	1842	0
181	20231218	160400	304726871	1842	1842	1842	1842	0
182	20231218	160300	304726871	1842	1842	1842	1842	2210
183	20231218	160200	304726871	1842	1842	1842	1842	0
184	20231218	160100	304726871	1842	1842	1842	1842	0
185	20231218	160000	304726871	1842	1842	1842	1842	0
186	20231218	155900	304726871	1842	1842	1842	1842	0
187	20231218	155800	304726871	1842	1842	1842	1842	0
188	20231218	155700	304726871	1842	1842	1842	1842	0
189	20231218	155600	304726871	1842	1842	1842	1842	0
190	20231218	155500	304726871	1842	1842	1842	1842	0
191	20231218	155400	304726871	1842	1842	1842	1842	0
192	20231218	155300	304726871	1842	1842	1842	1842	0
193	20231218	155200	304726871	1842	1842	1842	1842	0
194	20231218	155100	304726871	1842	1842	1842	1842	0
195	20231218	155000	304726871	1842	1842	1842	1842	0
196	20231218	154900	304726871	1842	1842	1842	1842	0
197	20231218	154800	304726871	1842	1842	1842	1842	0
198	20231218	154700	304726871	1842	1842	1842	1842	0
199	20231218	154600	304726871	1842	1842	1842	1842	0
200	20231218	154500	304726871	1842	1842	1842	1842	0
201	20231218	154400	304726871	1842	1842	1842	1842	0
202	20231218	154300	304726871	1842	1842	1842	1842	0
203	20231218	154200	304726871	1842	1842	1842	1842	0
204	20231218	154100	304726871	1842	1842	1842	1842	0
205	20231218	154000	304726871	1842	1842	1842	1842	0
206	20231218	153900	304726871	1842	1842	1842	1842	0
207	20231218	153800	304726871	1842	1842	1842	1842	0
208	20231218	153700	304726871	1842	1842	1842	1842	0
209	20231218	153600	304726871	1842	1842	1842	1842	0
210	20231218	153500	304726871	1842	1842	1842	1842	0
211	20231218	153400	304726871	1842	1842	1842	1842	0
212	20231218	153300	304726871	1842	1842	1842	1842	2210
213	20231218	153200	304726871	1842	1842	1842	1842	0
214	20231218	153100	304726871	1842	1842	1842	1842	0
215	20231218	153000	304726871	1842	1842	1842	1842	2210
216	20231218	152900	300656051	1840	1840	1840	1840	0
217	20231218	152800	300656051	1840	1840	1840	1840	0
218	20231218	152700	300656051	1840	1840	1840	1840	0
219	20231218	152600	300656051	1840	1840	1840	1840	0
220	20231218	152500	300656051	1840	1840	1840	1840	0
221	20231218	152400	300656051	1840	1840	1840	1840	0
222	20231218	152300	300656051	1840	1840	1840	1840	0
223	20231218	152200	300656051	1840	1840	1840	1840	0
224	20231218	152100	300656051	1840	1840	1840	1840	0
225	20231218	152000	300656051	1840	1840	1840	1840	0
226	20231218	151900	300656051	1840	1840	1840	1840	43
227	20231218	151800	300576931	1840	1841	1841	1840	516
228	20231218	151700	299627304	1841	1841	1841	1841	0
229	20231218	151600	299627304	1841	1841	1841	1841	0
230	20231218	151500	299627304	1841	1841	1841	1841	47
231	20231218	151400	299540777	1841	1841	1841	1841	0
232	20231218	151300	299540777	1841	1841	1841	1841	0
233	20231218	151200	299540777	1841	1841	1841	1841	43
234	20231218	151100	299461614	1841	1841	1841	1841	0
235	20231218	151000	299461614	1841	1841	1841	1841	0
236	20231218	150900	299461614	1841	1841	1841	1841	44
237	20231218	150800	299380610	1841	1841	1841	1841	44
238	20231218	150700	299299606	1841	1841	1841	1841	17
239	20231218	150600	299268309	1841	1841	1841	1841	194
240	20231218	150500	298911155	1842	1841	1842	1841	416
241	20231218	150400	298144899	1841	1841	1841	1841	44
242	20231218	150300	298063895	1841	1842	1842	1841	244
243	20231218	150200	297614491	1842	1842	1842	1842	0
244	20231218	150100	297614491	1842	1841	1842	1841	27
245	20231218	150000	297564773	1842	1841	1842	1841	21
246	20231218	145900	297526107	1841	1841	1841	1841	44
247	20231218	145800	297445103	1841	1842	1842	1841	263
248	20231218	145700	296960702	1842	1842	1842	1842	0
249	20231218	145600	296960702	1842	1842	1842	1842	0
250	20231218	145500	296960702	1842	1842	1842	1842	5
251	20231218	145400	296951492	1840	1840	1840	1840	0
252	20231218	145300	296951492	1840	1840	1840	1840	0
253	20231218	145200	296951492	1840	1840	1840	1840	800
254	20231218	145100	295479492	1840	1840	1840	1840	0
255	20231218	145000	295479492	1840	1840	1840	1840	0
256	20231218	144900	295479492	1840	1840	1840	1840	46
257	20231218	144800	295394852	1840	1840	1840	1840	46
258	20231218	144700	295310212	1842	1840	1842	1840	1756
259	20231218	144600	292075752	1840	1840	1840	1840	161
260	20231218	144500	291779512	1840	1840	1840	1840	0
261	20231218	144400	291779512	1840	1840	1840	1840	46
262	20231218	144300	291694872	1840	1840	1840	1840	0
263	20231218	144200	291694872	1840	1840	1840	1840	0
264	20231218	144100	291694872	1840	1840	1840	1840	46
265	20231218	144000	291610232	1839	1839	1839	1839	0
266	20231218	143900	291610232	1839	1839	1839	1839	0
267	20231218	143800	291610232	1839	1839	1839	1839	0
268	20231218	143700	291610232	1839	1839	1839	1839	0
269	20231218	143600	291610232	1839	1839	1839	1839	47
270	20231218	143500	291523799	1840	1840	1840	1840	0
271	20231218	143400	291523799	1840	1840	1840	1840	0
272	20231218	143300	291523799	1840	1839	1840	1839	1235
273	20231218	143200	289251646	1839	1840	1840	1839	510
274	20231218	143100	288313293	1840	1840	1840	1840	0
275	20231218	143000	288313293	1840	1840	1840	1840	0
276	20231218	142900	288313293	1840	1840	1840	1840	0
277	20231218	142800	288313293	1840	1840	1840	1840	0
278	20231218	142700	288313293	1840	1840	1840	1840	0
279	20231218	142600	288313293	1840	1840	1840	1840	0
280	20231218	142500	288313293	1840	1840	1840	1840	0
281	20231218	142400	288313293	1840	1840	1840	1840	5876
282	20231218	142300	277501453	1839	1839	1839	1839	0
283	20231218	142200	277501453	1839	1839	1839	1839	46
284	20231218	142100	277416859	1840	1840	1840	1840	0
285	20231218	142000	277416859	1840	1840	1840	1840	0
286	20231218	141900	277416859	1840	1840	1840	1840	1
287	20231218	141800	277415019	1839	1839	1839	1839	47
288	20231218	141700	277328586	1839	1839	1839	1839	47
289	20231218	141600	277242153	1838	1839	1839	1838	47
290	20231218	141500	277155741	1839	1839	1839	1839	777
291	20231218	141400	275726838	1839	1839	1839	1839	47
292	20231218	141300	275640405	1839	1839	1839	1838	3704
293	20231218	141200	268828795	1840	1840	1840	1840	1
294	20231218	141100	268826955	1839	1839	1839	1839	1
295	20231218	141000	268825116	1839	1839	1839	1839	1
296	20231218	140900	268823277	1839	1839	1839	1839	47
297	20231218	140800	268736844	1840	1840	1840	1840	0
298	20231218	140700	268736844	1840	1840	1840	1840	0
299	20231218	140600	268736844	1840	1839	1840	1839	67
300	20231218	140500	268613611	1839	1839	1839	1839	48
301	20231218	140400	268525339	1839	1839	1839	1839	48
302	20231218	140300	268437067	1838	1839	1839	1838	609
303	20231218	140200	267317166	1839	1839	1839	1839	0
304	20231218	140100	267317166	1839	1839	1839	1839	89
305	20231218	140000	267153495	1840	1840	1840	1840	3
306	20231218	135900	267147975	1839	1839	1839	1839	49
307	20231218	135800	267057864	1840	1840	1840	1840	0
308	20231218	135700	267057864	1840	1840	1840	1840	0
309	20231218	135600	267057864	1840	1840	1840	1840	0
310	20231218	135500	267057864	1840	1839	1840	1839	10
311	20231218	135400	267039472	1839	1839	1839	1839	49
312	20231218	135300	266949361	1839	1839	1839	1839	49
313	20231218	135200	266859250	1838	1838	1838	1838	49
314	20231218	135100	266769188	1840	1839	1840	1838	2030
315	20231218	135000	263038026	1838	1838	1838	1838	3
316	20231218	134900	263032512	1838	1838	1838	1838	49
317	20231218	134800	262942450	1838	1838	1838	1838	49
318	20231218	134700	262852388	1837	1837	1837	1837	49
319	20231218	134600	262762375	1839	1839	1839	1839	2358
320	20231218	134500	258426013	1839	1839	1839	1839	49
321	20231218	134400	258335902	1839	1839	1839	1839	93
322	20231218	134300	258164875	1837	1840	1840	1837	3170
323	20231218	134200	252332255	1840	1840	1840	1840	0
324	20231218	134100	252332255	1840	1840	1840	1840	49
325	20231218	134000	252242095	1840	1840	1840	1840	49
326	20231218	133900	252151935	1840	1840	1840	1840	49
327	20231218	133800	252061775	1840	1841	1841	1840	544
328	20231218	133700	251060320	1841	1841	1841	1841	5
329	20231218	133600	251051115	1846	1846	1846	1846	0
330	20231218	133500	251051115	1846	1846	1846	1846	200
331	20231218	133400	250681915	1837	1840	1846	1835	2492
332	20231218	133300	246099961	1843	1842	1843	1840	3079
333	20231218	133200	240432045	1843	1843	1843	1843	0
334	20231218	133100	240432045	1843	1840	1843	1840	298
335	20231218	133000	239882891	1843	1843	1843	1843	0
336	20231218	132900	239882891	1843	1843	1843	1843	3
337	20231218	132800	239877362	1843	1843	1843	1843	0
338	20231218	132700	239877362	1843	1843	1843	1843	0
339	20231218	132600	239877362	1843	1843	1843	1843	0
340	20231218	132500	239877362	1843	1843	1843	1840	319
341	20231218	132400	239290351	1840	1840	1840	1840	2
342	20231218	132300	239286671	1840	1840	1840	1840	5
343	20231218	132200	239277471	1840	1840	1840	1840	0
344	20231218	132100	239277471	1840	1840	1840	1840	3400
345	20231218	132000	233021471	1841	1841	1841	1841	0
346	20231218	131900	233021471	1841	1841	1841	1841	0
347	20231218	131800	233021471	1841	1841	1841	1841	0
348	20231218	131700	233021471	1841	1841	1841	1841	5
349	20231218	131600	233012266	1841	1841	1841	1841	0
350	20231218	131500	233012266	1841	1841	1841	1841	0
351	20231218	131400	233012266	1841	1841	1841	1841	0
352	20231218	131300	233012266	1841	1841	1841	1841	0
353	20231218	131200	233012266	1841	1840	1841	1840	54
354	20231218	131100	232912901	1840	1841	1841	1840	147
355	20231218	131000	232642367	1840	1840	1840	1840	50
356	20231218	130900	232550367	1840	1840	1840	1840	321
357	20231218	130800	231959727	1840	1840	1840	1840	969
358	20231218	130700	230176767	1840	1840	1840	1840	19
359	20231218	130600	230141807	1840	1840	1840	1840	51
360	20231218	130500	230047967	1840	1840	1840	1840	51
361	20231218	130400	229954127	1840	1840	1840	1840	151
362	20231218	130300	229676287	1840	1840	1841	1840	1502
363	20231218	130200	226912542	1841	1841	1841	1841	10
364	20231218	130100	226894132	1840	1841	1841	1840	956
365	20231218	130000	225135067	1841	1841	1841	1841	0
366	20231218	125900	225135067	1841	1841	1841	1841	0
367	20231218	125800	225135067	1841	1841	1841	1841	20
368	20231218	125700	225098247	1841	1843	1843	1841	24
369	20231218	125600	225054039	1843	1843	1843	1843	0
370	20231218	125500	225054039	1843	1840	1843	1840	421
371	20231218	125400	224279249	1840	1840	1840	1840	4800
372	20231218	125300	215447249	1843	1843	1843	1843	1
373	20231218	125200	215445406	1843	1843	1843	1843	1
374	20231218	125100	215443563	1843	1843	1843	1843	0
375	20231218	125000	215443563	1843	1843	1843	1843	0
376	20231218	124900	215443563	1843	1843	1843	1843	0
377	20231218	124800	215443563	1843	1843	1843	1843	1
378	20231218	124700	215441720	1841	1841	1841	1841	0
379	20231218	124600	215441720	1841	1842	1842	1839	7710
380	20231218	124500	201251734	1842	1843	1843	1842	48
381	20231218	124400	201163317	1842	1842	1842	1842	49
382	20231218	124300	201073059	1843	1843	1843	1843	416
383	20231218	124200	200306371	1844	1843	1844	1843	158
384	20231218	124100	200015068	1843	1846	1846	1843	3867
385	20231218	124000	192884585	1846	1846	1846	1846	0
386	20231218	123900	192884585	1846	1846	1846	1846	1
387	20231218	123800	192882739	1844	1844	1844	1844	0
388	20231218	123700	192882739	1844	1845	1845	1844	48
389	20231218	123600	192794220	1845	1845	1845	1845	0
390	20231218	123500	192794220	1845	1845	1845	1845	0
391	20231218	123400	192794220	1845	1845	1845	1845	20
392	20231218	123300	192757320	1844	1844	1844	1844	49
393	20231218	123200	192666964	1844	1844	1844	1844	49
394	20231218	123100	192576608	1844	1844	1844	1844	607
395	20231218	123000	191457300	1844	1844	1844	1844	0
396	20231218	122900	191457300	1844	1844	1844	1844	52
397	20231218	122800	191361412	1844	1844	1844	1844	49
398	20231218	122700	191271056	1844	1844	1844	1844	49
399	20231218	122600	191180700	1844	1844	1844	1844	1849
400	20231218	122500	187771144	1844	1844	1844	1844	49
401	20231218	122400	187680788	1844	1844	1844	1844	49
402	20231218	122300	187590432	1844	1844	1844	1844	49
403	20231218	122200	187500076	1846	1844	1846	1844	5048
404	20231218	122100	178181564	1844	1844	1844	1844	48
405	20231218	122000	178093052	1844	1844	1844	1844	3117
406	20231218	121900	172345304	1845	1845	1845	1845	1
407	20231218	121800	172343459	1844	1844	1844	1844	1
408	20231218	121700	172341615	1844	1844	1844	1844	47
409	20231218	121600	172254947	1844	1844	1844	1844	47
410	20231218	121500	172168279	1844	1844	1844	1844	2583
411	20231218	121400	167405227	1843	1845	1845	1843	6409
412	20231218	121300	155587948	1846	1846	1846	1846	0
413	20231218	121200	155587948	1846	1846	1846	1846	0
414	20231218	121100	155587948	1846	1846	1846	1846	1
415	20231218	121000	155586102	1844	1844	1844	1844	44
416	20231218	120900	155504966	1844	1844	1844	1844	73
417	20231218	120800	155370354	1844	1844	1844	1844	44
418	20231218	120700	155289218	1844	1845	1845	1844	1336
419	20231218	120600	152825633	1845	1845	1845	1845	3260
420	20231218	120500	146810933	1846	1846	1846	1846	0
421	20231218	120400	146810933	1846	1847	1847	1846	3
422	20231218	120300	146805393	1848	1848	1848	1848	1
423	20231218	120200	146803545	1845	1845	1845	1845	1250
424	20231218	120100	144497295	1845	1845	1845	1845	0
425	20231218	120000	144497295	1845	1845	1845	1845	0
426	20231218	115900	144497295	1845	1845	1845	1845	7
427	20231218	115800	144484380	1845	1845	1845	1845	0
428	20231218	115700	144484380	1845	1845	1845	1845	0
429	20231218	115600	144484380	1845	1845	1845	1845	0
430	20231218	115500	144484380	1845	1845	1845	1845	0
431	20231218	115400	144484380	1845	1845	1845	1845	0
432	20231218	115300	144484380	1845	1845	1845	1845	5
433	20231218	115200	144475155	1845	1845	1845	1845	0
434	20231218	115100	144475155	1845	1845	1845	1845	0
435	20231218	115000	144475155	1845	1845	1845	1845	2
436	20231218	114900	144471465	1845	1845	1845	1845	125
437	20231218	114800	144240840	1845	1845	1845	1845	0
438	20231218	114700	144240840	1845	1845	1845	1845	0
439	20231218	114600	144240840	1845	1845	1845	1845	0
440	20231218	114500	144240840	1845	1845	1845	1845	60
441	20231218	114400	144130140	1845	1845	1845	1845	0
442	20231218	114300	144130140	1845	1845	1845	1845	0
443	20231218	114200	144130140	1845	1845	1845	1845	5
444	20231218	114100	144120915	1848	1848	1848	1848	0
445	20231218	114000	144120915	1848	1848	1848	1848	0
446	20231218	113900	144120915	1848	1848	1848	1848	0
447	20231218	113800	144120915	1848	1848	1848	1848	0
448	20231218	113700	144120915	1848	1848	1848	1848	0
449	20231218	113600	144120915	1848	1848	1848	1848	0
450	20231218	113500	144120915	1848	1848	1848	1848	0
451	20231218	113400	144120915	1848	1848	1848	1848	0
452	20231218	113300	144120915	1848	1848	1848	1848	1
453	20231218	113200	144119067	1845	1845	1845	1845	2
454	20231218	113100	144115377	1845	1845	1845	1845	3714
455	20231218	113000	137263047	1845	1845	1845	1845	10
456	20231218	112900	137244597	1845	1845	1845	1845	3
457	20231218	112800	137239062	1845	1845	1845	1845	0
458	20231218	112700	137239062	1845	1845	1845	1845	2380
459	20231218	112600	132847962	1845	1845	1845	1845	0
460	20231218	112500	132847962	1845	1845	1845	1845	63
461	20231218	112400	132731727	1845	1845	1845	1845	0
462	20231218	112300	132731727	1845	1845	1845	1845	55
463	20231218	112200	132630252	1845	1845	1845	1845	0
464	20231218	112100	132630252	1845	1846	1846	1845	2178
465	20231218	112000	128611342	1846	1846	1846	1846	0
466	20231218	111900	128611342	1846	1846	1846	1846	380
467	20231218	111800	127909862	1846	1847	1847	1846	215
468	20231218	111700	127512971	1846	1847	1847	1846	700
469	20231218	111600	126220769	1848	1848	1848	1848	0
470	20231218	111500	126220769	1848	1848	1848	1848	1
471	20231218	111400	126218921	1848	1848	1848	1848	0
472	20231218	111300	126218921	1848	1848	1848	1848	0
473	20231218	111200	126218921	1848	1848	1848	1848	10
474	20231218	111100	126200441	1846	1846	1846	1846	100
475	20231218	111000	126015841	1848	1848	1848	1848	25
476	20231218	110900	125969641	1849	1849	1849	1849	0
477	20231218	110800	125969641	1849	1849	1849	1849	0
478	20231218	110700	125969641	1849	1849	1849	1849	0
479	20231218	110600	125969641	1849	1849	1849	1849	44
480	20231218	110500	125888285	1849	1849	1849	1849	0
481	20231218	110400	125888285	1849	1849	1849	1849	1
482	20231218	110300	125886436	1845	1849	1849	1845	8152
483	20231218	110200	110845988	1845	1845	1845	1845	511
484	20231218	110100	109903193	1845	1844	1845	1844	11132
485	20231218	110000	89364663	1845	1848	1848	1845	7809
486	20231218	105900	74943223	1848	1848	1848	1848	300
487	20231218	105800	74388823	1848	1848	1848	1848	0
488	20231218	105700	74388823	1848	1848	1848	1848	606
489	20231218	105600	73268935	1848	1848	1848	1848	5
490	20231218	105500	73259695	1848	1848	1848	1848	2641
491	20231218	105400	68379127	1849	1849	1849	1849	1062
492	20231218	105300	66415489	1848	1848	1848	1848	0
493	20231218	105200	66415489	1848	1848	1848	1848	1005
494	20231218	105100	64558249	1848	1848	1848	1848	0
495	20231218	105000	64558249	1848	1848	1848	1848	35
496	20231218	104900	64493569	1848	1848	1848	1848	0
497	20231218	104800	64493569	1848	1848	1848	1848	0
498	20231218	104700	64493569	1848	1848	1848	1848	1269
499	20231218	104600	62148457	1849	1848	1849	1848	739
500	20231218	104500	60782784	1848	1848	1848	1848	2030
501	20231218	104400	57031344	1848	1848	1848	1848	653
502	20231218	104300	55824600	1849	1849	1849	1849	0
503	20231218	104200	55824600	1849	1849	1849	1849	0
504	20231218	104100	55824600	1849	1848	1849	1848	160
505	20231218	104000	55528900	1848	1848	1848	1848	1090
506	20231218	103900	53514580	1848	1848	1848	1848	3300
507	20231218	103800	47416180	1849	1849	1849	1849	250
508	20231218	103700	46953930	1849	1849	1849	1849	0
509	20231218	103600	46953930	1849	1851	1851	1848	3996
510	20231218	103500	39566763	1850	1850	1850	1850	0
511	20231218	103400	39566763	1850	1850	1850	1850	0
512	20231218	103300	39566763	1850	1850	1850	1850	470
513	20231218	103200	38697263	1850	1850	1850	1850	100
514	20231218	103100	38512263	1850	1850	1850	1850	0
515	20231218	103000	38512263	1850	1851	1851	1850	4000
516	20231218	102900	31110076	1851	1851	1851	1851	0
517	20231218	102800	31110076	1851	1851	1851	1851	0
518	20231218	102700	31110076	1851	1851	1851	1851	0
519	20231218	102600	31110076	1851	1851	1851	1851	0
520	20231218	102500	31110076	1851	1853	1853	1851	27
521	20231218	102400	31060094	1851	1851	1851	1851	0
522	20231218	102300	31060094	1851	1851	1851	1851	0
523	20231218	102200	31060094	1851	1852	1852	1851	207
524	20231218	102100	30676879	1858	1858	1858	1858	0
525	20231218	102000	30676879	1858	1858	1858	1858	0
526	20231218	101900	30676879	1858	1858	1858	1858	1
527	20231218	101800	30675021	1851	1851	1851	1851	505
528	20231218	101700	29740266	1858	1858	1858	1851	32
529	20231218	101600	29681020	1851	1851	1851	1851	320
530	20231218	101500	29088700	1851	1851	1851	1851	939
531	20231218	101400	27350611	1851	1851	1851	1851	0
532	20231218	101300	27350611	1851	1851	1851	1851	0
533	20231218	101200	27350611	1851	1853	1853	1851	681
534	20231218	101100	26089420	1855	1857	1857	1855	17
535	20231218	101000	26057854	1857	1857	1857	1857	0
536	20231218	100900	26057854	1857	1857	1857	1857	0
537	20231218	100800	26057854	1857	1857	1857	1857	0
538	20231218	100700	26057854	1857	1857	1857	1857	22
539	20231218	100600	26017000	1858	1858	1858	1858	1
540	20231218	100500	26015142	1857	1857	1857	1857	166
541	20231218	100400	25706880	1857	1852	1857	1852	109
542	20231218	100300	25505007	1857	1857	1857	1857	1
543	20231218	100200	25503150	1852	1852	1852	1852	0
544	20231218	100100	25503150	1852	1852	1852	1852	0
545	20231218	100000	25503150	1852	1852	1852	1852	0
546	20231218	095900	25503150	1852	1852	1852	1852	3
547	20231218	095800	25497594	1860	1860	1860	1860	1
548	20231218	095700	25495734	1851	1852	1860	1851	394
549	20231218	095600	24766046	1860	1860	1860	1860	0
550	20231218	095500	24766046	1860	1860	1860	1860	0
551	20231218	095400	24766046	1860	1860	1860	1860	0
552	20231218	095300	24766046	1860	1860	1860	1860	1
553	20231218	095200	24764186	1852	1852	1852	1852	0
554	20231218	095100	24764186	1852	1852	1852	1852	500
555	20231218	095000	23838186	1852	1852	1852	1852	200
556	20231218	094900	23467786	1852	1863	1869	1852	991
557	20231218	094800	21624063	1862	1864	1864	1862	722
558	20231218	094700	20278357	1863	1863	1863	1863	981
559	20231218	094600	18450754	1860	1860	1860	1860	0
560	20231218	094500	18450754	1860	1860	1860	1860	425
561	20231218	094400	17660254	1860	1860	1860	1860	0
562	20231218	094300	17660254	1860	1860	1860	1860	0
563	20231218	094200	17660254	1860	1860	1860	1860	246
564	20231218	094100	17202694	1860	1860	1860	1860	3
565	20231218	094000	17197114	1860	1854	1860	1854	81
566	20231218	093900	17046924	1853	1854	1854	1853	2
567	20231218	093800	17043217	1853	1853	1853	1853	0
568	20231218	093700	17043217	1853	1853	1853	1853	41
569	20231218	093600	16967244	1853	1853	1853	1853	190
570	20231218	093500	16615174	1853	1853	1853	1853	1681
571	20231218	093400	13500281	1853	1853	1853	1853	464
572	20231218	093300	12640489	1853	1852	1853	1852	154
573	20231218	093200	12355181	1852	1852	1852	1852	0
574	20231218	093100	12355181	1852	1852	1852	1852	0
575	20231218	093000	12355181	1852	1852	1852	1852	0
576	20231218	092900	12355181	1852	1854	1854	1852	800
577	20231218	092800	10872932	1856	1856	1856	1856	0
578	20231218	092700	10872932	1856	1854	1856	1854	9
579	20231218	092600	10856244	1854	1854	1854	1854	23
580	20231218	092500	10813602	1854	1856	1856	1854	586
581	20231218	092400	9726026	1855	1855	1855	1855	1
582	20231218	092300	9724171	1855	1854	1855	1854	472
583	20231218	092200	8848883	1863	1863	1863	1863	0
584	20231218	092100	8848883	1863	1863	1863	1863	0
585	20231218	092000	8848883	1863	1863	1863	1863	0
586	20231218	091900	8848883	1863	1863	1863	1863	0
587	20231218	091800	8848883	1863	1863	1863	1863	0
588	20231218	091700	8848883	1863	1863	1863	1854	7
589	20231218	091600	8835886	1854	1854	1854	1854	0
590	20231218	091500	8835886	1854	1854	1854	1854	0
591	20231218	091400	8835886	1854	1854	1854	1854	0
592	20231218	091300	8835886	1854	1854	1854	1854	0
593	20231218	091200	8835886	1854	1853	1854	1853	460
594	20231218	091100	7983086	1853	1853	1853	1853	0
595	20231218	091000	7983086	1853	1853	1853	1853	1247
596	20231218	090900	5672395	1853	1853	1853	1853	12
597	20231218	090800	5650159	1853	1853	1853	1853	0
598	20231218	090700	5650159	1853	1853	1853	1853	200
599	20231218	090600	5279559	1863	1863	1863	1853	407
600	20231218	090500	4524820	1863	1863	1863	1854	54
601	20231218	090400	4424236	1863	1863	1863	1863	396
602	20231218	090300	3686488	1863	1863	1863	1863	224
603	20231218	090200	3269176	1863	1863	1863	1863	1004
604	20231218	090100	1398724	1864	1864	1864	1864	0
605	20231218	090000	1398724	1864	1869	1869	1864	749