KissMeData/018700/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190300	249464600	1832	1832	1832	1832	631
3	20231221	190200	249464600	1832	1832	1832	1832	0
4	20231221	190100	249464600	1832	1832	1832	1832	0
5	20231221	190000	249464600	1832	1832	1832	1832	0
6	20231221	185900	249464600	1832	1832	1832	1832	0
7	20231221	185800	249464600	1832	1832	1832	1832	0
8	20231221	185700	249464600	1832	1832	1832	1832	0
9	20231221	185600	249464600	1832	1832	1832	1832	0
10	20231221	185500	249464600	1832	1832	1832	1832	0
11	20231221	185400	249464600	1832	1832	1832	1832	0
12	20231221	185300	249464600	1832	1832	1832	1832	0
13	20231221	185200	249464600	1832	1832	1832	1832	0
14	20231221	185100	249464600	1832	1832	1832	1832	0
15	20231221	185000	249464600	1832	1832	1832	1832	0
16	20231221	184900	249464600	1832	1832	1832	1832	0
17	20231221	184800	249464600	1832	1832	1832	1832	0
18	20231221	184700	249464600	1832	1832	1832	1832	0
19	20231221	184600	249464600	1832	1832	1832	1832	0
20	20231221	184500	249464600	1832	1832	1832	1832	0
21	20231221	184400	249464600	1832	1832	1832	1832	0
22	20231221	184300	249464600	1832	1832	1832	1832	0
23	20231221	184200	249464600	1832	1832	1832	1832	0
24	20231221	184100	249464600	1832	1832	1832	1832	0
25	20231221	184000	249464600	1832	1832	1832	1832	0
26	20231221	183900	249464600	1832	1832	1832	1832	0
27	20231221	183800	249464600	1832	1832	1832	1832	0
28	20231221	183700	249464600	1832	1832	1832	1832	0
29	20231221	183600	249464600	1832	1832	1832	1832	0
30	20231221	183500	249464600	1832	1832	1832	1832	0
31	20231221	183400	249464600	1832	1832	1832	1832	0
32	20231221	183300	249464600	1832	1832	1832	1832	631
33	20231221	183200	249464600	1832	1832	1832	1832	0
34	20231221	183100	249464600	1832	1832	1832	1832	0
35	20231221	183000	249464600	1832	1832	1832	1832	0
36	20231221	182900	249464600	1832	1832	1832	1832	0
37	20231221	182800	249464600	1832	1832	1832	1832	0
38	20231221	182700	249464600	1832	1832	1832	1832	0
39	20231221	182600	249464600	1832	1832	1832	1832	0
40	20231221	182500	249464600	1832	1832	1832	1832	0
41	20231221	182400	249464600	1832	1832	1832	1832	0
42	20231221	182300	249464600	1832	1832	1832	1832	0
43	20231221	182200	249464600	1832	1832	1832	1832	0
44	20231221	182100	249464600	1832	1832	1832	1832	0
45	20231221	182000	249464600	1832	1832	1832	1832	0
46	20231221	181900	249464600	1832	1832	1832	1832	0
47	20231221	181800	249464600	1832	1832	1832	1832	0
48	20231221	181700	249464600	1832	1832	1832	1832	0
49	20231221	181600	249464600	1832	1832	1832	1832	0
50	20231221	181500	249464600	1832	1832	1832	1832	0
51	20231221	181400	249464600	1832	1832	1832	1832	0
52	20231221	181300	249464600	1832	1832	1832	1832	0
53	20231221	181200	249464600	1832	1832	1832	1832	0
54	20231221	181100	249464600	1832	1832	1832	1832	0
55	20231221	181000	249464600	1832	1832	1832	1832	0
56	20231221	180900	249464600	1832	1832	1832	1832	0
57	20231221	180800	249464600	1832	1832	1832	1832	0
58	20231221	180700	249464600	1832	1832	1832	1832	0
59	20231221	180600	249464600	1832	1832	1832	1832	0
60	20231221	180500	249464600	1832	1832	1832	1832	0
61	20231221	180400	249464600	1832	1832	1832	1832	0
62	20231221	180300	249464600	1832	1832	1832	1832	631
63	20231221	180200	249464600	1832	1832	1832	1832	0
64	20231221	180100	249464600	1832	1832	1832	1832	0
65	20231221	180000	249464600	1832	1832	1832	1832	0
66	20231221	175900	249464600	1832	1832	1832	1832	0
67	20231221	175800	249464600	1832	1832	1832	1832	0
68	20231221	175700	249464600	1832	1832	1832	1832	0
69	20231221	175600	249464600	1832	1832	1832	1832	0
70	20231221	175500	249464600	1832	1832	1832	1832	0
71	20231221	175400	249464600	1832	1832	1832	1832	0
72	20231221	175300	249464600	1832	1832	1832	1832	0
73	20231221	175200	249464600	1832	1832	1832	1832	0
74	20231221	175100	249464600	1832	1832	1832	1832	0
75	20231221	175000	249464600	1832	1832	1832	1832	0
76	20231221	174900	249464600	1832	1832	1832	1832	0
77	20231221	174800	249464600	1832	1832	1832	1832	0
78	20231221	174700	249464600	1832	1832	1832	1832	0
79	20231221	174600	249464600	1832	1832	1832	1832	0
80	20231221	174500	249464600	1832	1832	1832	1832	0
81	20231221	174400	249464600	1832	1832	1832	1832	0
82	20231221	174300	249464600	1832	1832	1832	1832	0
83	20231221	174200	249464600	1832	1832	1832	1832	0
84	20231221	174100	249464600	1832	1832	1832	1832	0
85	20231221	174000	249464600	1832	1832	1832	1832	0
86	20231221	173900	249464600	1832	1832	1832	1832	0
87	20231221	173800	249464600	1832	1832	1832	1832	0
88	20231221	173700	249464600	1832	1832	1832	1832	0
89	20231221	173600	249464600	1832	1832	1832	1832	0
90	20231221	173500	249464600	1832	1832	1832	1832	0
91	20231221	173400	249464600	1832	1832	1832	1832	0
92	20231221	173300	249464600	1832	1832	1832	1832	631
93	20231221	173200	249464600	1832	1832	1832	1832	0
94	20231221	173100	249464600	1832	1832	1832	1832	0
95	20231221	173000	249464600	1832	1832	1832	1832	0
96	20231221	172900	249464600	1832	1832	1832	1832	0
97	20231221	172800	249464600	1832	1832	1832	1832	0
98	20231221	172700	249464600	1832	1832	1832	1832	0
99	20231221	172600	249464600	1832	1832	1832	1832	0
100	20231221	172500	249464600	1832	1832	1832	1832	0
101	20231221	172400	249464600	1832	1832	1832	1832	0
102	20231221	172300	249464600	1832	1832	1832	1832	0
103	20231221	172200	249464600	1832	1832	1832	1832	0
104	20231221	172100	249464600	1832	1832	1832	1832	0
105	20231221	172000	249464600	1832	1832	1832	1832	0
106	20231221	171900	249464600	1832	1832	1832	1832	0
107	20231221	171800	249464600	1832	1832	1832	1832	0
108	20231221	171700	249464600	1832	1832	1832	1832	0
109	20231221	171600	249464600	1832	1832	1832	1832	0
110	20231221	171500	249464600	1832	1832	1832	1832	0
111	20231221	171400	249464600	1832	1832	1832	1832	0
112	20231221	171300	249464600	1832	1832	1832	1832	0
113	20231221	171200	249464600	1832	1832	1832	1832	0
114	20231221	171100	249464600	1832	1832	1832	1832	0
115	20231221	171000	249464600	1832	1832	1832	1832	0
116	20231221	170900	249464600	1832	1832	1832	1832	0
117	20231221	170800	249464600	1832	1832	1832	1832	0
118	20231221	170700	249464600	1832	1832	1832	1832	0
119	20231221	170600	249464600	1832	1832	1832	1832	0
120	20231221	170500	249464600	1832	1832	1832	1832	0
121	20231221	170400	249464600	1832	1832	1832	1832	0
122	20231221	170300	249464600	1832	1832	1832	1832	631
123	20231221	170200	249464600	1832	1832	1832	1832	0
124	20231221	170100	249464600	1832	1832	1832	1832	0
125	20231221	170000	249464600	1832	1832	1832	1832	0
126	20231221	165900	249464600	1832	1832	1832	1832	0
127	20231221	165800	249464600	1832	1832	1832	1832	0
128	20231221	165700	249464600	1832	1832	1832	1832	0
129	20231221	165600	249464600	1832	1832	1832	1832	0
130	20231221	165500	249464600	1832	1832	1832	1832	0
131	20231221	165400	249464600	1832	1832	1832	1832	0
132	20231221	165300	249464600	1832	1832	1832	1832	0
133	20231221	165200	249464600	1832	1832	1832	1832	0
134	20231221	165100	249464600	1832	1832	1832	1832	0
135	20231221	165000	249464600	1832	1832	1832	1832	0
136	20231221	164900	249464600	1832	1832	1832	1832	0
137	20231221	164800	249464600	1832	1832	1832	1832	0
138	20231221	164700	249464600	1832	1832	1832	1832	0
139	20231221	164600	249464600	1832	1832	1832	1832	0
140	20231221	164500	249464600	1832	1832	1832	1832	0
141	20231221	164400	249464600	1832	1832	1832	1832	0
142	20231221	164300	249464600	1832	1832	1832	1832	0
143	20231221	164200	249464600	1832	1832	1832	1832	0
144	20231221	164100	249464600	1832	1832	1832	1832	0
145	20231221	164000	249464600	1832	1832	1832	1832	0
146	20231221	163900	249464600	1832	1832	1832	1832	0
147	20231221	163800	249464600	1832	1832	1832	1832	0
148	20231221	163700	249464600	1832	1832	1832	1832	0
149	20231221	163600	249464600	1832	1832	1832	1832	0
150	20231221	163500	249464600	1832	1832	1832	1832	0
151	20231221	163400	249464600	1832	1832	1832	1832	0
152	20231221	163300	249464600	1832	1832	1832	1832	631
153	20231221	163200	249464600	1832	1832	1832	1832	0
154	20231221	163100	249464600	1832	1832	1832	1832	0
155	20231221	163000	249464600	1832	1832	1832	1832	0
156	20231221	162900	249464600	1832	1832	1832	1832	0
157	20231221	162800	249464600	1832	1832	1832	1832	0
158	20231221	162700	249464600	1832	1832	1832	1832	0
159	20231221	162600	249464600	1832	1832	1832	1832	0
160	20231221	162500	249464600	1832	1832	1832	1832	0
161	20231221	162400	249464600	1832	1832	1832	1832	0
162	20231221	162300	249464600	1832	1832	1832	1832	0
163	20231221	162200	249464600	1832	1832	1832	1832	0
164	20231221	162100	249464600	1832	1832	1832	1832	0
165	20231221	162000	249464600	1832	1832	1832	1832	0
166	20231221	161900	249464600	1832	1832	1832	1832	0
167	20231221	161800	249464600	1832	1832	1832	1832	0
168	20231221	161700	249464600	1832	1832	1832	1832	0
169	20231221	161600	249464600	1832	1832	1832	1832	0
170	20231221	161500	249464600	1832	1832	1832	1832	0
171	20231221	161400	249464600	1832	1832	1832	1832	0
172	20231221	161300	249464600	1832	1832	1832	1832	0
173	20231221	161200	249464600	1832	1832	1832	1832	0
174	20231221	161100	249464600	1832	1832	1832	1832	0
175	20231221	161000	249464600	1832	1832	1832	1832	0
176	20231221	160900	249464600	1832	1832	1832	1832	0
177	20231221	160800	249464600	1832	1832	1832	1832	0
178	20231221	160700	249464600	1832	1832	1832	1832	0
179	20231221	160600	249464600	1832	1832	1832	1832	0
180	20231221	160500	249464600	1832	1832	1832	1832	0
181	20231221	160400	249464600	1832	1832	1832	1832	0
182	20231221	160300	249464600	1832	1832	1832	1832	631
183	20231221	160200	249464600	1832	1832	1832	1832	0
184	20231221	160100	249464600	1832	1832	1832	1832	0
185	20231221	160000	249464600	1832	1832	1832	1832	0
186	20231221	155900	249464600	1832	1832	1832	1832	0
187	20231221	155800	249464600	1832	1832	1832	1832	0
188	20231221	155700	249464600	1832	1832	1832	1832	0
189	20231221	155600	249464600	1832	1832	1832	1832	0
190	20231221	155500	249464600	1832	1832	1832	1832	0
191	20231221	155400	249464600	1832	1832	1832	1832	0
192	20231221	155300	249464600	1832	1832	1832	1832	0
193	20231221	155200	249464600	1832	1832	1832	1832	0
194	20231221	155100	249464600	1832	1832	1832	1832	0
195	20231221	155000	249464600	1832	1832	1832	1832	0
196	20231221	154900	249464600	1832	1832	1832	1832	0
197	20231221	154800	249464600	1832	1832	1832	1832	0
198	20231221	154700	249464600	1832	1832	1832	1832	0
199	20231221	154600	249464600	1832	1832	1832	1832	0
200	20231221	154500	249464600	1832	1832	1832	1832	0
201	20231221	154400	249464600	1832	1832	1832	1832	0
202	20231221	154300	249464600	1832	1832	1832	1832	0
203	20231221	154200	249464600	1832	1832	1832	1832	0
204	20231221	154100	249464600	1832	1832	1832	1832	0
205	20231221	154000	249464600	1832	1832	1832	1832	0
206	20231221	153900	249464600	1832	1832	1832	1832	0
207	20231221	153800	249464600	1832	1832	1832	1832	0
208	20231221	153700	249464600	1832	1832	1832	1832	0
209	20231221	153600	249464600	1832	1832	1832	1832	0
210	20231221	153500	249464600	1832	1832	1832	1832	0
211	20231221	153400	249464600	1832	1832	1832	1832	0
212	20231221	153300	249464600	1832	1832	1832	1832	631
213	20231221	153200	249464600	1832	1832	1832	1832	0
214	20231221	153100	249464600	1832	1832	1832	1832	0
215	20231221	153000	249464600	1832	1832	1832	1832	631
216	20231221	152900	248308608	1832	1832	1832	1832	0
217	20231221	152800	248308608	1832	1832	1832	1832	0
218	20231221	152700	248308608	1832	1832	1832	1832	0
219	20231221	152600	248308608	1832	1832	1832	1832	0
220	20231221	152500	248308608	1832	1832	1832	1832	0
221	20231221	152400	248308608	1832	1832	1832	1832	0
222	20231221	152300	248308608	1832	1832	1832	1832	0
223	20231221	152200	248308608	1832	1832	1832	1832	0
224	20231221	152100	248308608	1832	1832	1832	1832	0
225	20231221	152000	248308608	1832	1832	1832	1832	0
226	20231221	151900	248308608	1832	1833	1833	1832	101
227	20231221	151800	248123571	1832	1832	1832	1831	1058
228	20231221	151700	246185427	1832	1832	1832	1832	960
229	20231221	151600	244426707	1832	1832	1832	1832	0
230	20231221	151500	244426707	1832	1832	1832	1832	100
231	20231221	151400	244243507	1832	1832	1832	1831	80
232	20231221	151300	244096952	1831	1831	1831	1831	3842
233	20231221	151200	237062250	1831	1833	1834	1830	18806
234	20231221	151100	202632350	1833	1835	1835	1833	2267
235	20231221	151000	198476655	1835	1835	1835	1835	0
236	20231221	150900	198476655	1835	1835	1835	1835	10
237	20231221	150800	198458305	1834	1834	1834	1834	0
238	20231221	150700	198458305	1834	1834	1834	1834	0
239	20231221	150600	198458305	1834	1834	1834	1834	0
240	20231221	150500	198458305	1834	1834	1834	1834	0
241	20231221	150400	198458305	1834	1833	1834	1833	762
242	20231221	150300	197061558	1833	1836	1836	1833	3042
243	20231221	150200	191483910	1836	1836	1836	1836	0
244	20231221	150100	191483910	1836	1836	1836	1836	15
245	20231221	150000	191456370	1836	1836	1836	1836	20
246	20231221	145900	191419650	1836	1836	1836	1836	2
247	20231221	145800	191415978	1836	1836	1836	1836	100
248	20231221	145700	191232378	1836	1835	1836	1835	453
249	20231221	145600	190401120	1834	1834	1834	1834	0
250	20231221	145500	190401120	1834	1834	1834	1834	300
251	20231221	145400	189850920	1834	1834	1834	1834	0
252	20231221	145300	189850920	1834	1834	1834	1834	200
253	20231221	145200	189484120	1834	1833	1834	1833	383
254	20231221	145100	188781881	1833	1833	1833	1833	5
255	20231221	145000	188772716	1833	1833	1833	1833	100
256	20231221	144900	188589416	1833	1833	1833	1833	0
257	20231221	144800	188589416	1833	1833	1833	1833	140
258	20231221	144700	188332796	1833	1833	1833	1833	0
259	20231221	144600	188332796	1833	1833	1833	1833	0
260	20231221	144500	188332796	1833	1833	1833	1833	500
261	20231221	144400	187416296	1834	1834	1834	1834	2
262	20231221	144300	187412628	1833	1833	1833	1833	0
263	20231221	144200	187412628	1833	1833	1833	1833	404
264	20231221	144100	186672096	1833	1833	1833	1833	0
265	20231221	144000	186672096	1833	1834	1834	1833	110
266	20231221	143900	186470439	1833	1833	1833	1833	0
267	20231221	143800	186470439	1833	1833	1833	1833	0
268	20231221	143700	186470439	1833	1833	1833	1833	0
269	20231221	143600	186470439	1833	1833	1833	1833	0
270	20231221	143500	186470439	1833	1833	1833	1833	0
271	20231221	143400	186470439	1833	1833	1833	1833	0
272	20231221	143300	186470439	1833	1833	1833	1833	0
273	20231221	143200	186470439	1833	1834	1834	1833	1576
274	20231221	143100	183581421	1842	1842	1842	1842	0
275	20231221	143000	183581421	1842	1842	1842	1842	0
276	20231221	142900	183581421	1842	1842	1842	1842	1
277	20231221	142800	183579579	1833	1833	1833	1833	0
278	20231221	142700	183579579	1833	1833	1833	1833	0
279	20231221	142600	183579579	1833	1842	1842	1833	4520
280	20231221	142500	175289393	1842	1842	1842	1842	0
281	20231221	142400	175289393	1842	1842	1842	1842	0
282	20231221	142300	175289393	1842	1842	1842	1842	0
283	20231221	142200	175289393	1842	1842	1842	1842	5
284	20231221	142100	175280183	1842	1842	1842	1842	0
285	20231221	142000	175280183	1842	1842	1842	1842	0
286	20231221	141900	175280183	1842	1842	1842	1842	0
287	20231221	141800	175280183	1842	1842	1842	1842	0
288	20231221	141700	175280183	1842	1842	1842	1842	2
289	20231221	141600	175276499	1842	1842	1842	1842	0
290	20231221	141500	175276499	1842	1842	1842	1842	0
291	20231221	141400	175276499	1842	1838	1842	1838	696
292	20231221	141300	173995731	1837	1836	1837	1836	804
293	20231221	141200	172519133	1836	1836	1836	1836	0
294	20231221	141100	172519133	1836	1836	1836	1836	0
295	20231221	141000	172519133	1836	1836	1836	1836	0
296	20231221	140900	172519133	1836	1836	1836	1836	10
297	20231221	140800	172500773	1836	1836	1836	1836	0
298	20231221	140700	172500773	1836	1836	1836	1836	0
299	20231221	140600	172500773	1836	1836	1836	1836	1
300	20231221	140500	172498937	1833	1833	1833	1833	0
301	20231221	140400	172498937	1833	1833	1833	1833	0
302	20231221	140300	172498937	1833	1833	1833	1833	0
303	20231221	140200	172498937	1833	1833	1833	1833	0
304	20231221	140100	172498937	1833	1833	1833	1833	0
305	20231221	140000	172498937	1833	1833	1833	1833	0
306	20231221	135900	172498937	1833	1833	1833	1833	0
307	20231221	135800	172498937	1833	1833	1833	1833	0
308	20231221	135700	172498937	1833	1835	1835	1833	3899
309	20231221	135600	165347775	1835	1835	1835	1835	0
310	20231221	135500	165347775	1835	1835	1835	1835	11
311	20231221	135400	165327590	1835	1835	1835	1835	0
312	20231221	135300	165327590	1835	1835	1835	1835	0
313	20231221	135200	165327590	1835	1835	1835	1835	381
314	20231221	135100	164628455	1835	1835	1835	1835	0
315	20231221	135000	164628455	1835	1835	1835	1835	0
316	20231221	134900	164628455	1835	1835	1835	1835	0
317	20231221	134800	164628455	1835	1835	1835	1835	0
318	20231221	134700	164628455	1835	1835	1835	1835	0
319	20231221	134600	164628455	1835	1835	1835	1835	0
320	20231221	134500	164628455	1835	1835	1835	1835	0
321	20231221	134400	164628455	1835	1835	1835	1835	0
322	20231221	134300	164628455	1835	1835	1835	1835	0
323	20231221	134200	164628455	1835	1835	1835	1835	76
324	20231221	134100	164488995	1835	1835	1835	1835	0
325	20231221	134000	164488995	1835	1835	1835	1835	189
326	20231221	133900	164142180	1835	1835	1835	1835	30
327	20231221	133800	164087130	1840	1840	1840	1840	0
328	20231221	133700	164087130	1840	1840	1840	1840	0
329	20231221	133600	164087130	1840	1840	1840	1840	216
330	20231221	133500	163689690	1840	1840	1840	1840	0
331	20231221	133400	163689690	1840	1835	1840	1835	131
332	20231221	133300	163449300	1835	1835	1835	1835	0
333	20231221	133200	163449300	1835	1835	1835	1835	0
334	20231221	133100	163449300	1835	1835	1835	1835	0
335	20231221	133000	163449300	1835	1835	1835	1835	8
336	20231221	132900	163434620	1842	1842	1842	1842	0
337	20231221	132800	163434620	1842	1842	1842	1842	0
338	20231221	132700	163434620	1842	1842	1842	1842	0
339	20231221	132600	163434620	1842	1842	1842	1842	0
340	20231221	132500	163434620	1842	1842	1842	1842	0
341	20231221	132400	163434620	1842	1842	1842	1842	0
342	20231221	132300	163434620	1842	1842	1842	1842	0
343	20231221	132200	163434620	1842	1842	1842	1842	0
344	20231221	132100	163434620	1842	1842	1842	1842	0
345	20231221	132000	163434620	1842	1842	1842	1842	0
346	20231221	131900	163434620	1842	1842	1842	1842	0
347	20231221	131800	163434620	1842	1842	1842	1842	1
348	20231221	131700	163432778	1834	1834	1834	1834	0
349	20231221	131600	163432778	1834	1834	1834	1834	0
350	20231221	131500	163432778	1834	1834	1834	1834	0
351	20231221	131400	163432778	1834	1834	1834	1834	334
352	20231221	131300	162820222	1834	1837	1837	1834	11709
353	20231221	131200	141342359	1838	1838	1838	1838	0
354	20231221	131100	141342359	1838	1838	1838	1838	0
355	20231221	131000	141342359	1838	1838	1838	1838	0
356	20231221	130900	141342359	1838	1838	1838	1838	0
357	20231221	130800	141342359	1838	1838	1838	1838	666
358	20231221	130700	140118251	1838	1838	1838	1838	0
359	20231221	130600	140118251	1838	1838	1838	1838	1484
360	20231221	130500	137390659	1838	1838	1838	1838	0
361	20231221	130400	137390659	1838	1838	1838	1838	70
362	20231221	130300	137261999	1838	1838	1838	1838	0
363	20231221	130200	137261999	1838	1838	1838	1838	0
364	20231221	130100	137261999	1838	1838	1838	1838	130
365	20231221	130000	137023059	1839	1839	1839	1838	222
366	20231221	125900	136614812	1839	1839	1839	1839	11
367	20231221	125800	136594583	1840	1840	1840	1840	10
368	20231221	125700	136576183	1842	1842	1842	1842	40
369	20231221	125600	136502503	1842	1842	1842	1842	52
370	20231221	125500	136406719	1842	1842	1842	1842	12
371	20231221	125400	136384615	1843	1842	1843	1842	200
372	20231221	125300	136016132	1843	1843	1843	1843	2700
373	20231221	125200	131040032	1843	1843	1843	1843	20
374	20231221	125100	131003172	1843	1843	1843	1843	70
375	20231221	125000	130874162	1843	1843	1843	1843	61
376	20231221	124900	130761739	1843	1843	1843	1843	0
377	20231221	124800	130761739	1843	1843	1843	1843	0
378	20231221	124700	130761739	1843	1843	1843	1843	1
379	20231221	124600	130759896	1843	1843	1843	1843	0
380	20231221	124500	130759896	1843	1839	1843	1836	102
381	20231221	124400	130572606	1836	1836	1836	1836	0
382	20231221	124300	130572606	1836	1836	1836	1836	0
383	20231221	124200	130572606	1836	1836	1836	1836	0
384	20231221	124100	130572606	1836	1836	1836	1836	0
385	20231221	124000	130572606	1836	1836	1836	1836	200
386	20231221	123900	130205406	1836	1840	1840	1836	835
387	20231221	123800	128671782	1844	1844	1844	1844	1
388	20231221	123700	128669938	1845	1845	1845	1845	0
389	20231221	123600	128669938	1845	1845	1845	1845	0
390	20231221	123500	128669938	1845	1845	1845	1845	0
391	20231221	123400	128669938	1845	1845	1845	1845	0
392	20231221	123300	128669938	1845	1845	1845	1845	0
393	20231221	123200	128669938	1845	1845	1845	1845	0
394	20231221	123100	128669938	1845	1839	1845	1838	290
395	20231221	123000	128136910	1845	1845	1845	1845	30
396	20231221	122900	128081560	1846	1846	1846	1846	0
397	20231221	122800	128081560	1846	1846	1846	1846	0
398	20231221	122700	128081560	1846	1846	1846	1846	0
399	20231221	122600	128081560	1846	1846	1846	1846	1
400	20231221	122500	128079714	1838	1845	1846	1838	7
401	20231221	122400	128066833	1846	1846	1846	1846	0
402	20231221	122300	128066833	1846	1846	1846	1846	0
403	20231221	122200	128066833	1846	1846	1846	1846	0
404	20231221	122100	128066833	1846	1846	1846	1846	0
405	20231221	122000	128066833	1846	1846	1846	1846	0
406	20231221	121900	128066833	1846	1846	1846	1846	0
407	20231221	121800	128066833	1846	1846	1846	1846	0
408	20231221	121700	128066833	1846	1846	1846	1846	4
409	20231221	121600	128059449	1846	1846	1846	1846	0
410	20231221	121500	128059449	1846	1846	1846	1846	10
411	20231221	121400	128040989	1848	1848	1848	1848	0
412	20231221	121300	128040989	1848	1848	1848	1848	0
413	20231221	121200	128040989	1848	1848	1848	1848	0
414	20231221	121100	128040989	1848	1848	1848	1848	0
415	20231221	121000	128040989	1848	1848	1848	1848	0
416	20231221	120900	128040989	1848	1848	1848	1848	0
417	20231221	120800	128040989	1848	1848	1848	1848	0
418	20231221	120700	128040989	1848	1848	1848	1848	2
419	20231221	120600	128037293	1848	1848	1848	1848	2
420	20231221	120500	128033597	1848	1848	1848	1848	0
421	20231221	120400	128033597	1848	1836	1848	1836	92
422	20231221	120300	127864133	1836	1838	1838	1836	100
423	20231221	120200	127680493	1836	1836	1836	1836	0
424	20231221	120100	127680493	1836	1836	1836	1836	0
425	20231221	120000	127680493	1836	1836	1836	1836	0
426	20231221	115900	127680493	1836	1837	1837	1836	1059
427	20231221	115800	125736068	1836	1836	1836	1836	0
428	20231221	115700	125736068	1836	1836	1836	1836	0
429	20231221	115600	125736068	1836	1836	1836	1836	0
430	20231221	115500	125736068	1836	1836	1836	1836	0
431	20231221	115400	125736068	1836	1836	1836	1836	0
432	20231221	115300	125736068	1836	1839	1839	1836	2315
433	20231221	115200	121485428	1840	1840	1840	1840	100
434	20231221	115100	121301428	1842	1843	1843	1842	849
435	20231221	115000	119737221	1851	1851	1851	1851	0
436	20231221	114900	119737221	1851	1851	1851	1851	1
437	20231221	114800	119735370	1852	1852	1852	1852	0
438	20231221	114700	119735370	1852	1852	1852	1852	0
439	20231221	114600	119735370	1852	1852	1852	1852	1
440	20231221	114500	119733518	1852	1852	1852	1852	5
441	20231221	114400	119724258	1852	1852	1852	1852	3
442	20231221	114300	119718702	1852	1852	1852	1852	0
443	20231221	114200	119718702	1852	1852	1852	1852	0
444	20231221	114100	119718702	1852	1852	1852	1852	0
445	20231221	114000	119718702	1852	1852	1852	1852	0
446	20231221	113900	119718702	1852	1852	1852	1852	0
447	20231221	113800	119718702	1852	1852	1852	1852	2789
448	20231221	113700	114553474	1853	1853	1853	1853	0
449	20231221	113600	114553474	1853	1853	1853	1853	0
450	20231221	113500	114553474	1853	1853	1853	1853	0
451	20231221	113400	114553474	1853	1853	1853	1853	0
452	20231221	113300	114553474	1853	1853	1853	1853	0
453	20231221	113200	114553474	1853	1853	1853	1853	200
454	20231221	113100	114182874	1845	1845	1845	1845	0
455	20231221	113000	114182874	1845	1844	1845	1844	574
456	20231221	112900	113124380	1843	1843	1843	1843	0
457	20231221	112800	113124380	1843	1843	1843	1843	20
458	20231221	112700	113087520	1843	1843	1843	1843	0
459	20231221	112600	113087520	1843	1843	1843	1843	0
460	20231221	112500	113087520	1843	1843	1843	1843	0
461	20231221	112400	113087520	1843	1843	1843	1843	1
462	20231221	112300	113085677	1843	1843	1843	1843	0
463	20231221	112200	113085677	1843	1843	1843	1843	0
464	20231221	112100	113085677	1843	1843	1843	1843	0
465	20231221	112000	113085677	1843	1843	1843	1843	0
466	20231221	111900	113085677	1843	1843	1843	1843	1
467	20231221	111800	113083834	1843	1843	1843	1843	0
468	20231221	111700	113083834	1843	1843	1843	1843	0
469	20231221	111600	113083834	1843	1843	1843	1843	24
470	20231221	111500	113039602	1843	1843	1843	1843	0
471	20231221	111400	113039602	1843	1843	1843	1843	1
472	20231221	111300	113037759	1843	1843	1843	1843	0
473	20231221	111200	113037759	1843	1843	1843	1843	5
474	20231221	111100	113028544	1843	1843	1843	1843	0
475	20231221	111000	113028544	1843	1843	1843	1843	0
476	20231221	110900	113028544	1843	1843	1843	1843	10
477	20231221	110800	113010114	1843	1843	1843	1843	1532
478	20231221	110700	110186638	1833	1833	1833	1833	5
479	20231221	110600	110177473	1832	1832	1832	1832	90
480	20231221	110500	110012593	1843	1843	1843	1843	0
481	20231221	110400	110012593	1843	1842	1843	1842	543
482	20231221	110300	109012277	1841	1841	1841	1841	507
483	20231221	110200	108078890	1841	1841	1841	1841	1378
484	20231221	110100	105541992	1831	1831	1831	1831	3
485	20231221	110000	105536499	1832	1832	1832	1832	4722
486	20231221	105900	96885795	1832	1833	1833	1832	1812
487	20231221	105800	93565399	1834	1834	1834	1834	0
488	20231221	105700	93565399	1834	1834	1834	1834	301
489	20231221	105600	93013365	1835	1835	1835	1835	0
490	20231221	105500	93013365	1835	1835	1835	1835	107
491	20231221	105400	92817020	1835	1840	1841	1835	33
492	20231221	105300	92756377	1841	1835	1841	1835	101
493	20231221	105200	92571030	1836	1838	1838	1836	76
494	20231221	105100	92431410	1837	1837	1837	1837	0
495	20231221	105000	92431410	1837	1837	1837	1837	150
496	20231221	104900	92155860	1836	1836	1836	1836	0
497	20231221	104800	92155860	1836	1836	1836	1836	40
498	20231221	104700	92082420	1835	1835	1835	1835	0
499	20231221	104600	92082420	1835	1835	1835	1835	0
500	20231221	104500	92082420	1835	1836	1836	1835	250
501	20231221	104400	91623628	1835	1835	1835	1835	0
502	20231221	104300	91623628	1835	1835	1835	1835	0
503	20231221	104200	91623628	1835	1835	1835	1835	0
504	20231221	104100	91623628	1835	1835	1835	1835	0
505	20231221	104000	91623628	1835	1835	1835	1835	0
506	20231221	103900	91623628	1835	1835	1835	1835	10
507	20231221	103800	91605278	1835	1837	1837	1833	3755
508	20231221	103700	84715801	1844	1844	1844	1844	0
509	20231221	103600	84715801	1844	1837	1844	1837	721
510	20231221	103500	83391269	1838	1847	1847	1838	22729
511	20231221	103400	41479179	1854	1854	1854	1854	1
512	20231221	103300	41477325	1848	1848	1848	1848	60
513	20231221	103200	41366445	1848	1848	1848	1848	0
514	20231221	103100	41366445	1848	1848	1854	1848	203
515	20231221	103000	40991295	1848	1848	1848	1848	0
516	20231221	102900	40991295	1848	1849	1849	1848	30
517	20231221	102800	40935845	1847	1847	1847	1847	0
518	20231221	102700	40935845	1847	1847	1847	1847	180
519	20231221	102600	40603385	1847	1847	1847	1847	0
520	20231221	102500	40603385	1847	1847	1847	1847	0
521	20231221	102400	40603385	1847	1847	1847	1847	6
522	20231221	102300	40592303	1847	1847	1847	1847	40
523	20231221	102200	40518423	1855	1855	1855	1855	0
524	20231221	102100	40518423	1855	1855	1855	1855	0
525	20231221	102000	40518423	1855	1855	1855	1855	0
526	20231221	101900	40518423	1855	1855	1855	1855	0
527	20231221	101800	40518423	1855	1855	1855	1855	0
528	20231221	101700	40518423	1855	1855	1855	1855	6
529	20231221	101600	40507293	1855	1855	1855	1855	0
530	20231221	101500	40507293	1855	1855	1855	1855	0
531	20231221	101400	40507293	1855	1855	1855	1855	84
532	20231221	101300	40351473	1844	1845	1845	1844	1294
533	20231221	101200	37965073	1845	1855	1855	1845	3
534	20231221	101100	37959528	1844	1844	1844	1844	0
535	20231221	101000	37959528	1844	1844	1844	1844	0
536	20231221	100900	37959528	1844	1844	1844	1844	0
537	20231221	100800	37959528	1844	1844	1844	1844	0
538	20231221	100700	37959528	1844	1844	1844	1844	0
539	20231221	100600	37959528	1844	1844	1844	1844	0
540	20231221	100500	37959528	1844	1844	1844	1844	0
541	20231221	100400	37959528	1844	1844	1844	1844	200
542	20231221	100300	37590728	1844	1845	1845	1844	2406
543	20231221	100200	33153651	1845	1845	1845	1845	500
544	20231221	100100	32231151	1855	1855	1855	1855	2
545	20231221	100000	32227441	1845	1845	1845	1845	1334
546	20231221	095900	29766211	1844	1845	1845	1844	138
547	20231221	095800	29511709	1845	1851	1851	1845	1637
548	20231221	095700	26489805	1851	1851	1851	1851	2
549	20231221	095600	26486103	1855	1855	1855	1855	0
550	20231221	095500	26486103	1855	1851	1855	1851	105
551	20231221	095400	26291732	1851	1851	1851	1851	49
552	20231221	095300	26201033	1851	1851	1851	1851	398
553	20231221	095200	25464335	1851	1851	1851	1851	1
554	20231221	095100	25462484	1851	1851	1851	1851	450
555	20231221	095000	24629534	1855	1855	1855	1855	0
556	20231221	094900	24629534	1855	1855	1855	1855	2
557	20231221	094800	24625824	1851	1851	1851	1851	2
558	20231221	094700	24622122	1851	1851	1851	1851	198
559	20231221	094600	24255624	1851	1851	1851	1851	0
560	20231221	094500	24255624	1851	1851	1851	1851	0
561	20231221	094400	24255624	1851	1851	1851	1851	0
562	20231221	094300	24255624	1851	1851	1851	1851	2
563	20231221	094200	24251922	1854	1854	1854	1854	0
564	20231221	094100	24251922	1854	1854	1854	1854	50
565	20231221	094000	24159222	1855	1855	1855	1855	0
566	20231221	093900	24159222	1855	1855	1855	1855	0
567	20231221	093800	24159222	1855	1855	1855	1855	203
568	20231221	093700	23782657	1851	1851	1851	1851	0
569	20231221	093600	23782657	1851	1851	1851	1851	0
570	20231221	093500	23782657	1851	1851	1851	1851	0
571	20231221	093400	23782657	1851	1851	1851	1851	0
572	20231221	093300	23782657	1851	1851	1851	1851	0
573	20231221	093200	23782657	1851	1851	1851	1851	0
574	20231221	093100	23782657	1851	1851	1851	1851	0
575	20231221	093000	23782657	1851	1851	1851	1851	0
576	20231221	092900	23782657	1851	1851	1851	1851	25
577	20231221	092800	23736382	1851	1851	1851	1851	0
578	20231221	092700	23736382	1851	1851	1851	1851	24
579	20231221	092600	23691958	1850	1850	1850	1850	0
580	20231221	092500	23691958	1850	1845	1850	1841	1174
581	20231221	092400	21529151	1850	1850	1850	1850	105
582	20231221	092300	21334901	1856	1856	1856	1856	0
583	20231221	092200	21334901	1856	1856	1856	1856	0
584	20231221	092100	21334901	1856	1856	1856	1856	100
585	20231221	092000	21149301	1859	1859	1859	1859	0
586	20231221	091900	21149301	1859	1859	1859	1859	0
587	20231221	091800	21149301	1859	1859	1859	1859	0
588	20231221	091700	21149301	1859	1858	1859	1858	300
589	20231221	091600	20591854	1859	1855	1859	1855	154
590	20231221	091500	20306022	1855	1855	1855	1855	1
591	20231221	091400	20304167	1841	1841	1841	1841	0
592	20231221	091300	20304167	1841	1842	1842	1841	2356
593	20231221	091200	15966761	1841	1841	1841	1840	663
594	20231221	091100	14746241	1841	1843	1843	1841	189
595	20231221	091000	14398260	1856	1854	1856	1854	206
596	20231221	090900	14015975	1841	1842	1842	1841	5
597	20231221	090800	14006769	1856	1856	1856	1856	0
598	20231221	090700	14006769	1856	1856	1856	1856	0
599	20231221	090600	14006769	1856	1856	1856	1856	3
600	20231221	090500	14001201	1842	1842	1842	1842	1
601	20231221	090400	13999359	1859	1859	1859	1859	30
602	20231221	090300	13943589	1859	1851	1859	1840	2669
603	20231221	090200	9028121	1851	1845	1851	1841	1373
604	20231221	090100	6496190	1841	1841	1851	1841	1211
605	20231221	090000	4260485	1845	1859	1860	1845	2298