KissMeData/018700/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190300	6207456063	1854	1854	1854	1854	21441
3	20231204	190200	6207456063	1854	1854	1854	1854	0
4	20231204	190100	6207456063	1854	1854	1854	1854	0
5	20231204	190000	6207456063	1854	1854	1854	1854	0
6	20231204	185900	6207456063	1854	1854	1854	1854	0
7	20231204	185800	6207456063	1854	1854	1854	1854	0
8	20231204	185700	6207456063	1854	1854	1854	1854	0
9	20231204	185600	6207456063	1854	1854	1854	1854	0
10	20231204	185500	6207456063	1854	1854	1854	1854	0
11	20231204	185400	6207456063	1854	1854	1854	1854	0
12	20231204	185300	6207456063	1854	1854	1854	1854	0
13	20231204	185200	6207456063	1854	1854	1854	1854	0
14	20231204	185100	6207456063	1854	1854	1854	1854	0
15	20231204	185000	6207456063	1854	1854	1854	1854	0
16	20231204	184900	6207456063	1854	1854	1854	1854	0
17	20231204	184800	6207456063	1854	1854	1854	1854	0
18	20231204	184700	6207456063	1854	1854	1854	1854	0
19	20231204	184600	6207456063	1854	1854	1854	1854	0
20	20231204	184500	6207456063	1854	1854	1854	1854	0
21	20231204	184400	6207456063	1854	1854	1854	1854	0
22	20231204	184300	6207456063	1854	1854	1854	1854	0
23	20231204	184200	6207456063	1854	1854	1854	1854	0
24	20231204	184100	6207456063	1854	1854	1854	1854	0
25	20231204	184000	6207456063	1854	1854	1854	1854	0
26	20231204	183900	6207456063	1854	1854	1854	1854	0
27	20231204	183800	6207456063	1854	1854	1854	1854	0
28	20231204	183700	6207456063	1854	1854	1854	1854	0
29	20231204	183600	6207456063	1854	1854	1854	1854	0
30	20231204	183500	6207456063	1854	1854	1854	1854	0
31	20231204	183400	6207456063	1854	1854	1854	1854	0
32	20231204	183300	6207456063	1854	1854	1854	1854	21441
33	20231204	183200	6207456063	1854	1854	1854	1854	0
34	20231204	183100	6207456063	1854	1854	1854	1854	0
35	20231204	183000	6207456063	1854	1854	1854	1854	0
36	20231204	182900	6207456063	1854	1854	1854	1854	0
37	20231204	182800	6207456063	1854	1854	1854	1854	0
38	20231204	182700	6207456063	1854	1854	1854	1854	0
39	20231204	182600	6207456063	1854	1854	1854	1854	0
40	20231204	182500	6207456063	1854	1854	1854	1854	0
41	20231204	182400	6207456063	1854	1854	1854	1854	0
42	20231204	182300	6207456063	1854	1854	1854	1854	0
43	20231204	182200	6207456063	1854	1854	1854	1854	0
44	20231204	182100	6207456063	1854	1854	1854	1854	0
45	20231204	182000	6207456063	1854	1854	1854	1854	0
46	20231204	181900	6207456063	1854	1854	1854	1854	0
47	20231204	181800	6207456063	1854	1854	1854	1854	0
48	20231204	181700	6207456063	1854	1854	1854	1854	0
49	20231204	181600	6207456063	1854	1854	1854	1854	0
50	20231204	181500	6207456063	1854	1854	1854	1854	0
51	20231204	181400	6207456063	1854	1854	1854	1854	0
52	20231204	181300	6207456063	1854	1854	1854	1854	0
53	20231204	181200	6207456063	1854	1854	1854	1854	0
54	20231204	181100	6207456063	1854	1854	1854	1854	0
55	20231204	181000	6207456063	1854	1854	1854	1854	0
56	20231204	180900	6207456063	1854	1854	1854	1854	0
57	20231204	180800	6207456063	1854	1854	1854	1854	0
58	20231204	180700	6207456063	1854	1854	1854	1854	0
59	20231204	180600	6207456063	1854	1854	1854	1854	0
60	20231204	180500	6207456063	1854	1854	1854	1854	0
61	20231204	180400	6207456063	1854	1854	1854	1854	0
62	20231204	180300	6207456063	1854	1854	1854	1854	21441
63	20231204	180200	6207456063	1854	1854	1854	1854	0
64	20231204	180100	6207456063	1854	1854	1854	1854	0
65	20231204	180000	6207456063	1854	1854	1854	1854	0
66	20231204	175900	6207456063	1854	1854	1854	1854	0
67	20231204	175800	6207456063	1854	1854	1854	1854	0
68	20231204	175700	6207456063	1854	1854	1854	1854	0
69	20231204	175600	6207456063	1854	1854	1854	1854	0
70	20231204	175500	6207456063	1854	1854	1854	1854	0
71	20231204	175400	6207456063	1854	1854	1854	1854	0
72	20231204	175300	6207456063	1854	1854	1854	1854	0
73	20231204	175200	6207456063	1854	1854	1854	1854	0
74	20231204	175100	6207456063	1854	1854	1854	1854	0
75	20231204	175000	6207456063	1854	1854	1854	1854	0
76	20231204	174900	6207456063	1854	1854	1854	1854	0
77	20231204	174800	6207456063	1854	1854	1854	1854	0
78	20231204	174700	6207456063	1854	1854	1854	1854	0
79	20231204	174600	6207456063	1854	1854	1854	1854	0
80	20231204	174500	6207456063	1854	1854	1854	1854	0
81	20231204	174400	6207456063	1854	1854	1854	1854	0
82	20231204	174300	6207456063	1854	1854	1854	1854	0
83	20231204	174200	6207456063	1854	1854	1854	1854	0
84	20231204	174100	6207456063	1854	1854	1854	1854	0
85	20231204	174000	6207456063	1854	1854	1854	1854	0
86	20231204	173900	6207456063	1854	1854	1854	1854	0
87	20231204	173800	6207456063	1854	1854	1854	1854	0
88	20231204	173700	6207456063	1854	1854	1854	1854	0
89	20231204	173600	6207456063	1854	1854	1854	1854	0
90	20231204	173500	6207456063	1854	1854	1854	1854	0
91	20231204	173400	6207456063	1854	1854	1854	1854	0
92	20231204	173300	6207456063	1854	1854	1854	1854	21441
93	20231204	173200	6207456063	1854	1854	1854	1854	0
94	20231204	173100	6207456063	1854	1854	1854	1854	0
95	20231204	173000	6207456063	1854	1854	1854	1854	0
96	20231204	172900	6207456063	1854	1854	1854	1854	0
97	20231204	172800	6207456063	1854	1854	1854	1854	0
98	20231204	172700	6207456063	1854	1854	1854	1854	0
99	20231204	172600	6207456063	1854	1854	1854	1854	0
100	20231204	172500	6207456063	1854	1854	1854	1854	0
101	20231204	172400	6207456063	1854	1854	1854	1854	0
102	20231204	172300	6207456063	1854	1854	1854	1854	0
103	20231204	172200	6207456063	1854	1854	1854	1854	0
104	20231204	172100	6207456063	1854	1854	1854	1854	0
105	20231204	172000	6207456063	1854	1854	1854	1854	0
106	20231204	171900	6207456063	1854	1854	1854	1854	0
107	20231204	171800	6207456063	1854	1854	1854	1854	0
108	20231204	171700	6207456063	1854	1854	1854	1854	0
109	20231204	171600	6207456063	1854	1854	1854	1854	0
110	20231204	171500	6207456063	1854	1854	1854	1854	0
111	20231204	171400	6207456063	1854	1854	1854	1854	0
112	20231204	171300	6207456063	1854	1854	1854	1854	0
113	20231204	171200	6207456063	1854	1854	1854	1854	0
114	20231204	171100	6207456063	1854	1854	1854	1854	0
115	20231204	171000	6207456063	1854	1854	1854	1854	0
116	20231204	170900	6207456063	1854	1854	1854	1854	0
117	20231204	170800	6207456063	1854	1854	1854	1854	0
118	20231204	170700	6207456063	1854	1854	1854	1854	0
119	20231204	170600	6207456063	1854	1854	1854	1854	0
120	20231204	170500	6207456063	1854	1854	1854	1854	0
121	20231204	170400	6207456063	1854	1854	1854	1854	0
122	20231204	170300	6207456063	1854	1854	1854	1854	21441
123	20231204	170200	6207456063	1854	1854	1854	1854	0
124	20231204	170100	6207456063	1854	1854	1854	1854	0
125	20231204	170000	6207456063	1854	1854	1854	1854	0
126	20231204	165900	6207456063	1854	1854	1854	1854	0
127	20231204	165800	6207456063	1854	1854	1854	1854	0
128	20231204	165700	6207456063	1854	1854	1854	1854	0
129	20231204	165600	6207456063	1854	1854	1854	1854	0
130	20231204	165500	6207456063	1854	1854	1854	1854	0
131	20231204	165400	6207456063	1854	1854	1854	1854	0
132	20231204	165300	6207456063	1854	1854	1854	1854	0
133	20231204	165200	6207456063	1854	1854	1854	1854	0
134	20231204	165100	6207456063	1854	1854	1854	1854	0
135	20231204	165000	6207456063	1854	1854	1854	1854	0
136	20231204	164900	6207456063	1854	1854	1854	1854	0
137	20231204	164800	6207456063	1854	1854	1854	1854	0
138	20231204	164700	6207456063	1854	1854	1854	1854	0
139	20231204	164600	6207456063	1854	1854	1854	1854	0
140	20231204	164500	6207456063	1854	1854	1854	1854	0
141	20231204	164400	6207456063	1854	1854	1854	1854	0
142	20231204	164300	6207456063	1854	1854	1854	1854	0
143	20231204	164200	6207456063	1854	1854	1854	1854	0
144	20231204	164100	6207456063	1854	1854	1854	1854	0
145	20231204	164000	6207456063	1854	1854	1854	1854	0
146	20231204	163900	6207456063	1854	1854	1854	1854	0
147	20231204	163800	6207456063	1854	1854	1854	1854	0
148	20231204	163700	6207456063	1854	1854	1854	1854	0
149	20231204	163600	6207456063	1854	1854	1854	1854	0
150	20231204	163500	6207456063	1854	1854	1854	1854	0
151	20231204	163400	6207456063	1854	1854	1854	1854	0
152	20231204	163300	6207456063	1854	1854	1854	1854	21441
153	20231204	163200	6207456063	1854	1854	1854	1854	0
154	20231204	163100	6207456063	1854	1854	1854	1854	0
155	20231204	163000	6207456063	1854	1854	1854	1854	0
156	20231204	162900	6207456063	1854	1854	1854	1854	0
157	20231204	162800	6207456063	1854	1854	1854	1854	0
158	20231204	162700	6207456063	1854	1854	1854	1854	0
159	20231204	162600	6207456063	1854	1854	1854	1854	0
160	20231204	162500	6207456063	1854	1854	1854	1854	0
161	20231204	162400	6207456063	1854	1854	1854	1854	0
162	20231204	162300	6207456063	1854	1854	1854	1854	0
163	20231204	162200	6207456063	1854	1854	1854	1854	0
164	20231204	162100	6207456063	1854	1854	1854	1854	0
165	20231204	162000	6207456063	1854	1854	1854	1854	0
166	20231204	161900	6207456063	1854	1854	1854	1854	0
167	20231204	161800	6207456063	1854	1854	1854	1854	0
168	20231204	161700	6207456063	1854	1854	1854	1854	0
169	20231204	161600	6207456063	1854	1854	1854	1854	0
170	20231204	161500	6207456063	1854	1854	1854	1854	0
171	20231204	161400	6207456063	1854	1854	1854	1854	0
172	20231204	161300	6207456063	1854	1854	1854	1854	0
173	20231204	161200	6207456063	1854	1854	1854	1854	0
174	20231204	161100	6207456063	1854	1854	1854	1854	0
175	20231204	161000	6207456063	1854	1854	1854	1854	0
176	20231204	160900	6207456063	1854	1854	1854	1854	0
177	20231204	160800	6207456063	1854	1854	1854	1854	0
178	20231204	160700	6207456063	1854	1854	1854	1854	0
179	20231204	160600	6207456063	1854	1854	1854	1854	0
180	20231204	160500	6207456063	1854	1854	1854	1854	0
181	20231204	160400	6207456063	1854	1854	1854	1854	0
182	20231204	160300	6207456063	1854	1854	1854	1854	21441
183	20231204	160200	6207456063	1854	1854	1854	1854	0
184	20231204	160100	6207456063	1854	1854	1854	1854	0
185	20231204	160000	6207456063	1854	1854	1854	1854	0
186	20231204	155900	6207456063	1854	1854	1854	1854	0
187	20231204	155800	6207456063	1854	1854	1854	1854	0
188	20231204	155700	6207456063	1854	1854	1854	1854	0
189	20231204	155600	6207456063	1854	1854	1854	1854	0
190	20231204	155500	6207456063	1854	1854	1854	1854	0
191	20231204	155400	6207456063	1854	1854	1854	1854	0
192	20231204	155300	6207456063	1854	1854	1854	1854	0
193	20231204	155200	6207456063	1854	1854	1854	1854	0
194	20231204	155100	6207456063	1854	1854	1854	1854	0
195	20231204	155000	6207456063	1854	1854	1854	1854	0
196	20231204	154900	6207456063	1854	1854	1854	1854	0
197	20231204	154800	6207456063	1854	1854	1854	1854	0
198	20231204	154700	6207456063	1854	1854	1854	1854	0
199	20231204	154600	6207456063	1854	1854	1854	1854	0
200	20231204	154500	6207456063	1854	1854	1854	1854	0
201	20231204	154400	6207456063	1854	1854	1854	1854	0
202	20231204	154300	6207456063	1854	1854	1854	1854	0
203	20231204	154200	6207456063	1854	1854	1854	1854	0
204	20231204	154100	6207456063	1854	1854	1854	1854	0
205	20231204	154000	6207456063	1854	1854	1854	1854	0
206	20231204	153900	6207456063	1854	1854	1854	1854	0
207	20231204	153800	6207456063	1854	1854	1854	1854	0
208	20231204	153700	6207456063	1854	1854	1854	1854	0
209	20231204	153600	6207456063	1854	1854	1854	1854	0
210	20231204	153500	6207456063	1854	1854	1854	1854	0
211	20231204	153400	6207456063	1854	1854	1854	1854	0
212	20231204	153300	6207456063	1854	1854	1854	1854	21441
213	20231204	153200	6207456063	1854	1854	1854	1854	0
214	20231204	153100	6207456063	1854	1854	1854	1854	0
215	20231204	153000	6207456063	1854	1854	1854	1854	21441
216	20231204	152900	6167704449	1846	1846	1846	1846	0
217	20231204	152800	6167704449	1846	1846	1846	1846	0
218	20231204	152700	6167704449	1846	1846	1846	1846	0
219	20231204	152600	6167704449	1846	1846	1846	1846	0
220	20231204	152500	6167704449	1846	1846	1846	1846	0
221	20231204	152400	6167704449	1846	1846	1846	1846	0
222	20231204	152300	6167704449	1846	1846	1846	1846	0
223	20231204	152200	6167704449	1846	1846	1846	1846	0
224	20231204	152100	6167704449	1846	1846	1846	1846	0
225	20231204	152000	6167704449	1846	1846	1846	1846	0
226	20231204	151900	6167704449	1846	1844	1846	1843	7532
227	20231204	151800	6153814294	1844	1845	1847	1844	8937
228	20231204	151700	6137323254	1846	1844	1846	1844	109
229	20231204	151600	6137122256	1845	1845	1845	1845	310
230	20231204	151500	6136550306	1844	1844	1844	1844	0
231	20231204	151400	6136550306	1844	1849	1849	1844	295
232	20231204	151300	6136005435	1849	1849	1849	1848	5487
233	20231204	151200	6125860263	1849	1849	1854	1849	4518
234	20231204	151100	6117486031	1850	1851	1854	1850	4802
235	20231204	151000	6108598379	1850	1849	1850	1849	3472
236	20231204	150900	6102177651	1849	1849	1849	1849	51
237	20231204	150800	6102083352	1849	1848	1849	1848	506
238	20231204	150700	6101147974	1844	1844	1844	1844	99
239	20231204	150600	6100965418	1843	1842	1847	1842	291
240	20231204	150500	6100428143	1847	1840	1847	1840	568
241	20231204	150400	6099381447	1840	1846	1847	1840	2667
242	20231204	150300	6094469889	1844	1844	1845	1840	2611
243	20231204	150200	6089656520	1849	1843	1849	1843	362
244	20231204	150100	6088989102	1843	1846	1846	1843	3527
245	20231204	150000	6082488085	1850	1846	1852	1843	8700
246	20231204	145900	6066415275	1848	1847	1849	1847	217
247	20231204	145800	6066014274	1849	1849	1850	1848	1308
248	20231204	145700	6063595031	1849	1849	1849	1849	470
249	20231204	145600	6062726001	1848	1847	1848	1847	86
250	20231204	145500	6062567076	1843	1840	1848	1840	1875
251	20231204	145400	6059108726	1840	1841	1841	1840	1121
252	20231204	145300	6057044978	1843	1843	1843	1843	1
253	20231204	145200	6057043135	1843	1843	1843	1843	12
254	20231204	145100	6057021019	1841	1843	1843	1841	602
255	20231204	145000	6055912733	1843	1843	1843	1843	25
256	20231204	144900	6055866658	1843	1843	1843	1843	1
257	20231204	144800	6055864815	1843	1843	1843	1843	233
258	20231204	144700	6055435396	1838	1839	1839	1838	1142
259	20231204	144600	6053336342	1838	1840	1840	1838	1718
260	20231204	144500	6050176255	1841	1842	1842	1841	322
261	20231204	144400	6049583432	1843	1846	1846	1843	4660
262	20231204	144300	6040982500	1846	1847	1847	1846	3327
263	20231204	144200	6034840808	1848	1848	1848	1848	4
264	20231204	144100	6034833416	1848	1849	1849	1848	242
265	20231204	144000	6034385970	1849	1850	1850	1849	1282
266	20231204	143900	6032014548	1849	1849	1849	1849	1315
267	20231204	143800	6029583113	1849	1850	1850	1849	946
268	20231204	143700	6027833301	1849	1850	1850	1849	931
269	20231204	143600	6026111491	1850	1853	1853	1850	623
270	20231204	143500	6024958935	1854	1850	1854	1850	1535
271	20231204	143400	6022119181	1850	1850	1850	1850	370
272	20231204	143300	6021434681	1850	1850	1850	1850	105
273	20231204	143200	6021240431	1847	1849	1850	1846	1004
274	20231204	143100	6019385763	1848	1850	1850	1848	36
275	20231204	143000	6019319229	1850	1850	1850	1850	1
276	20231204	142900	6019317379	1848	1850	1850	1848	102
277	20231204	142800	6019128879	1848	1850	1851	1848	1494
278	20231204	142700	6016364916	1850	1850	1850	1850	56
279	20231204	142600	6016261316	1850	1850	1850	1850	49
280	20231204	142500	6016170666	1850	1850	1850	1850	146
281	20231204	142400	6015900566	1850	1848	1850	1848	1115
282	20231204	142300	6013840044	1848	1848	1848	1848	138
283	20231204	142200	6013585020	1847	1847	1847	1847	11
284	20231204	142100	6013564703	1847	1847	1847	1847	1
285	20231204	142000	6013562856	1846	1849	1849	1846	2150
286	20231204	141900	6009591043	1849	1849	1849	1849	4
287	20231204	141800	6009583647	1849	1849	1849	1849	21
288	20231204	141700	6009544818	1849	1853	1854	1849	1337
289	20231204	141600	6007072558	1853	1852	1853	1852	1045
290	20231204	141500	6005137053	1852	1853	1853	1852	24
291	20231204	141400	6005092582	1849	1853	1853	1849	1177
292	20231204	141300	6002916221	1853	1854	1854	1853	44
293	20231204	141200	6002834667	1854	1855	1855	1846	1802
294	20231204	141100	5999495722	1855	1855	1856	1855	260
295	20231204	141000	5999013420	1850	1850	1850	1850	48
296	20231204	140900	5998924620	1850	1850	1850	1850	1525
297	20231204	140800	5996103370	1845	1845	1845	1845	7
298	20231204	140700	5996090455	1845	1845	1845	1845	0
299	20231204	140600	5996090455	1845	1850	1850	1845	6
300	20231204	140500	5996079380	1844	1842	1844	1842	33
301	20231204	140400	5996018588	1842	1841	1842	1841	644
302	20231204	140300	5994832954	1841	1841	1842	1841	2687
303	20231204	140200	5989886152	1841	1843	1843	1841	4599
304	20231204	140100	5981416669	1843	1843	1843	1842	2438
305	20231204	140000	5976924515	1843	1846	1846	1843	4091
306	20231204	135900	5969376390	1846	1847	1847	1846	451
307	20231204	135800	5968543596	1847	1847	1847	1847	0
308	20231204	135700	5968543596	1847	1848	1849	1847	2083
309	20231204	135600	5964694748	1848	1851	1851	1848	3276
310	20231204	135500	5958638593	1850	1850	1850	1850	1589
311	20231204	135400	5955698943	1850	1850	1850	1850	610
312	20231204	135300	5954570443	1850	1855	1855	1850	3065
313	20231204	135200	5948897485	1854	1854	1854	1854	0
314	20231204	135100	5948897485	1854	1854	1854	1854	10
315	20231204	135000	5948878945	1854	1854	1854	1854	86
316	20231204	134900	5948719501	1854	1856	1856	1854	196
317	20231204	134800	5948355929	1856	1856	1856	1855	54
318	20231204	134700	5948255711	1856	1856	1856	1856	15
319	20231204	134600	5948227871	1856	1856	1856	1856	127
320	20231204	134500	5947992159	1856	1857	1857	1856	10
321	20231204	134400	5947973598	1857	1857	1857	1857	89
322	20231204	134300	5947808325	1857	1857	1857	1857	164
323	20231204	134200	5947503777	1857	1857	1857	1857	46
324	20231204	134100	5947418355	1857	1861	1861	1857	1220
325	20231204	134000	5945151593	1861	1862	1862	1861	12
326	20231204	133900	5945129250	1862	1862	1862	1862	1
327	20231204	133800	5945127388	1863	1863	1863	1863	1
328	20231204	133700	5945125525	1863	1863	1863	1863	1102
329	20231204	133600	5943072499	1863	1863	1863	1863	268
330	20231204	133500	5942573215	1864	1864	1864	1864	485
331	20231204	133400	5941669175	1864	1864	1864	1864	1
332	20231204	133300	5941667311	1864	1862	1864	1862	596
333	20231204	133200	5940556624	1853	1853	1853	1853	2
334	20231204	133100	5940552918	1851	1854	1854	1851	100
335	20231204	133000	5940367785	1851	1860	1860	1851	2318
336	20231204	132900	5936076081	1866	1860	1866	1860	136
337	20231204	132800	5935822767	1860	1852	1860	1850	2430
338	20231204	132700	5931323644	1851	1855	1860	1851	9767
339	20231204	132600	5913229412	1855	1856	1860	1855	1144
340	20231204	132500	5911106950	1855	1856	1856	1855	3642
341	20231204	132400	5904349903	1856	1858	1858	1856	2894
342	20231204	132300	5898976849	1857	1859	1860	1857	2110
343	20231204	132200	5895056323	1859	1860	1860	1859	321
344	20231204	132100	5894459582	1860	1860	1860	1860	1319
345	20231204	132000	5892006242	1860	1860	1861	1860	7592
346	20231204	131900	5877884822	1860	1867	1867	1860	893
347	20231204	131800	5876223792	1867	1861	1867	1860	3466
348	20231204	131700	5869776228	1861	1861	1866	1861	4128
349	20231204	131600	5862094015	1861	1861	1861	1861	2333
350	20231204	131500	5857752302	1861	1862	1863	1861	222
351	20231204	131400	5857339018	1861	1862	1862	1861	1058
352	20231204	131300	5855369875	1862	1863	1863	1862	314
353	20231204	131200	5854785186	1863	1863	1863	1863	101
354	20231204	131100	5854597023	1862	1867	1867	1862	1358
355	20231204	131000	5852068417	1867	1867	1867	1867	3
356	20231204	130900	5852062816	1868	1862	1868	1862	8
357	20231204	130800	5852047914	1862	1862	1862	1862	412
358	20231204	130700	5851280770	1862	1862	1862	1862	6
359	20231204	130600	5851269598	1862	1862	1870	1862	807
360	20231204	130500	5849766716	1862	1865	1865	1862	3846
361	20231204	130400	5842600093	1865	1869	1869	1865	3310
362	20231204	130300	5836425496	1869	1870	1870	1868	863
363	20231204	130200	5834813134	1869	1873	1873	1869	759
364	20231204	130100	5833394559	1875	1867	1875	1867	10200
365	20231204	130000	5814318958	1867	1868	1869	1867	4104
366	20231204	125900	5806656569	1867	1876	1877	1867	1590
367	20231204	125800	5803683452	1868	1869	1869	1868	1182
368	20231204	125700	5801474348	1876	1867	1876	1867	2604
369	20231204	125600	5796607923	1867	1867	1867	1867	70
370	20231204	125500	5796477233	1866	1870	1870	1866	1519
371	20231204	125400	5793640948	1870	1871	1871	1870	485
372	20231204	125300	5792733516	1870	1869	1870	1869	77
373	20231204	125200	5792589527	1870	1867	1876	1865	6123
374	20231204	125100	5781159915	1867	1868	1868	1866	2976
375	20231204	125000	5775602542	1869	1871	1871	1869	1965
376	20231204	124900	5771927895	1871	1870	1877	1869	4207
377	20231204	124800	5764063634	1869	1870	1877	1869	3962
378	20231204	124700	5756654717	1870	1870	1870	1870	12
379	20231204	124600	5756632277	1870	1883	1883	1870	12265
380	20231204	124500	5733654376	1882	1878	1882	1878	1839
381	20231204	124400	5730196595	1877	1875	1877	1874	1169
382	20231204	124300	5728004281	1875	1875	1875	1875	11
383	20231204	124200	5727983656	1875	1879	1879	1875	1634
384	20231204	124100	5724917947	1879	1879	1879	1879	942
385	20231204	124000	5723147929	1876	1877	1877	1876	511
386	20231204	123900	5722188787	1877	1879	1880	1877	2983
387	20231204	123800	5716587619	1879	1877	1879	1877	796
388	20231204	123700	5715092135	1879	1877	1879	1877	328
389	20231204	123600	5714476469	1877	1878	1878	1877	820
390	20231204	123500	5712936510	1877	1877	1877	1877	352
391	20231204	123400	5712275806	1881	1877	1881	1877	29
392	20231204	123300	5712221261	1882	1877	1883	1877	123
393	20231204	123200	5711989659	1877	1884	1885	1877	986
394	20231204	123100	5710134853	1877	1883	1884	1877	459
395	20231204	123000	5709270645	1885	1885	1885	1885	0
396	20231204	122900	5709270645	1885	1879	1886	1875	402
397	20231204	122800	5708515251	1879	1886	1886	1879	195
398	20231204	122700	5708148254	1880	1883	1886	1880	1533
399	20231204	122600	5705265098	1883	1881	1890	1880	5329
400	20231204	122500	5695220610	1880	1877	1880	1876	4185
401	20231204	122400	5687359948	1878	1877	1878	1877	58
402	20231204	122300	5687251075	1877	1877	1877	1877	28
403	20231204	122200	5687198519	1877	1878	1878	1877	2544
404	20231204	122100	5682423267	1878	1878	1878	1878	0
405	20231204	122000	5682423267	1878	1877	1878	1877	130
406	20231204	121900	5682179245	1877	1877	1878	1877	873
407	20231204	121800	5680540604	1877	1878	1878	1877	414
408	20231204	121700	5679763422	1878	1878	1878	1878	776
409	20231204	121600	5678306094	1878	1878	1879	1877	1597
410	20231204	121500	5675307478	1877	1877	1877	1877	304
411	20231204	121400	5674736870	1878	1878	1878	1878	752
412	20231204	121300	5673324614	1878	1878	1882	1878	66
413	20231204	121200	5673200626	1878	1883	1883	1878	5184
414	20231204	121100	5663457090	1883	1883	1884	1883	2240
415	20231204	121000	5659238961	1883	1889	1889	1883	3774
416	20231204	120900	5652127524	1889	1882	1889	1882	1211
417	20231204	120800	5649840887	1882	1887	1887	1882	713
418	20231204	120700	5648496966	1887	1880	1887	1880	414
419	20231204	120600	5647718327	1880	1880	1880	1880	1835
420	20231204	120500	5644268527	1880	1888	1890	1880	8541
421	20231204	120400	5628159967	1888	1881	1889	1880	8190
422	20231204	120300	5612726176	1882	1877	1882	1876	10638
423	20231204	120200	5592725775	1875	1869	1875	1869	2835
424	20231204	120100	5587414001	1869	1865	1869	1865	12
425	20231204	120000	5587391609	1863	1864	1867	1863	6994
426	20231204	115900	5574342321	1864	1862	1864	1860	1228
427	20231204	115800	5572054803	1860	1861	1862	1860	819
428	20231204	115700	5570531426	1858	1859	1859	1858	5258
429	20231204	115600	5560761587	1864	1859	1864	1858	19728
430	20231204	115500	5524096844	1859	1865	1865	1859	2387
431	20231204	115400	5519657703	1858	1860	1860	1858	116
432	20231204	115300	5519442169	1860	1864	1864	1860	4002
433	20231204	115200	5511994481	1864	1865	1865	1864	530
434	20231204	115100	5511006531	1865	1865	1865	1865	0
435	20231204	115000	5511006531	1865	1866	1870	1865	7199
436	20231204	114900	5497562806	1866	1863	1867	1863	4716
437	20231204	114800	5488758690	1863	1868	1868	1863	550
438	20231204	114700	5487733700	1863	1868	1868	1863	2365
439	20231204	114600	5483318445	1868	1869	1869	1868	220
440	20231204	114500	5482907428	1868	1869	1869	1868	1509
441	20231204	114400	5480088501	1870	1870	1870	1870	329
442	20231204	114300	5479473271	1870	1869	1870	1869	360
443	20231204	114200	5478800385	1870	1877	1877	1870	4814
444	20231204	114100	5469795037	1877	1870	1877	1870	1179
445	20231204	114000	5467585278	1870	1876	1876	1870	4197
446	20231204	113900	5459714917	1876	1859	1876	1859	11665
447	20231204	113800	5437900168	1864	1864	1865	1864	5187
448	20231204	113700	5428231478	1865	1864	1865	1856	7824
449	20231204	113600	5413693296	1864	1865	1865	1860	3737
450	20231204	113500	5406734851	1865	1866	1866	1865	771
451	20231204	113400	5405296686	1867	1866	1867	1866	869
452	20231204	113300	5403674463	1866	1867	1867	1864	387
453	20231204	113200	5402952729	1867	1864	1867	1863	7966
454	20231204	113100	5388088900	1864	1864	1864	1864	38
455	20231204	113000	5388018068	1865	1865	1865	1865	1
456	20231204	112900	5388016203	1863	1863	1863	1863	1664
457	20231204	112800	5384916171	1863	1863	1863	1863	623
458	20231204	112700	5383755522	1863	1863	1863	1863	137
459	20231204	112600	5383500291	1863	1862	1865	1862	3525
460	20231204	112500	5376926790	1865	1861	1867	1861	2550
461	20231204	112400	5372171641	1860	1861	1862	1860	1980
462	20231204	112300	5368487158	1861	1860	1861	1860	412
463	20231204	112200	5367720824	1857	1864	1864	1857	1279
464	20231204	112100	5365342651	1856	1857	1857	1856	547
465	20231204	112000	5364327214	1855	1865	1865	1855	813
466	20231204	111900	5362818969	1853	1864	1865	1853	4800
467	20231204	111800	5353915801	1860	1863	1864	1860	501
468	20231204	111700	5352983621	1863	1866	1866	1860	4108
469	20231204	111600	5345319386	1867	1867	1867	1867	1413
470	20231204	111500	5342681315	1867	1867	1868	1866	7033
471	20231204	111400	5329551301	1867	1860	1867	1859	9978
472	20231204	111300	5310952113	1858	1858	1858	1858	2193
473	20231204	111200	5306877519	1857	1862	1862	1857	1018
474	20231204	111100	5304982088	1857	1860	1863	1855	2423
475	20231204	111000	5300471765	1856	1856	1856	1854	9150
476	20231204	110900	5283497819	1856	1862	1862	1856	2071
477	20231204	110800	5279648042	1862	1859	1864	1858	12956
478	20231204	110700	5255524382	1860	1849	1860	1848	2800
479	20231204	110600	5250336619	1850	1851	1851	1849	741
480	20231204	110500	5248966190	1851	1848	1851	1848	1600
481	20231204	110400	5246008940	1848	1848	1849	1848	776
482	20231204	110300	5244574782	1849	1850	1852	1849	2606
483	20231204	110200	5239753291	1850	1849	1850	1849	371
484	20231204	110100	5239067132	1850	1851	1851	1850	1393
485	20231204	110000	5236490081	1850	1852	1852	1850	450
486	20231204	105900	5235657497	1853	1853	1853	1853	1813
487	20231204	105800	5232298008	1853	1861	1862	1853	594
488	20231204	105700	5231192909	1862	1853	1862	1853	1745
489	20231204	105600	5227948033	1853	1856	1856	1853	13836
490	20231204	105500	5202308641	1859	1856	1861	1856	1605
491	20231204	105400	5199325171	1855	1856	1860	1855	807
492	20231204	105300	5197826203	1853	1853	1856	1853	1691
493	20231204	105200	5194691519	1853	1856	1856	1853	6818
494	20231204	105100	5182047045	1856	1864	1864	1856	6567
495	20231204	105000	5169832335	1864	1856	1864	1855	17490
496	20231204	104900	5137292586	1856	1855	1856	1846	6325
497	20231204	104800	5125570292	1858	1837	1858	1837	26895
498	20231204	104700	5075827770	1837	1834	1837	1833	5205
499	20231204	104600	5066270966	1833	1836	1836	1833	548
500	20231204	104500	5065265344	1836	1836	1836	1835	157
501	20231204	104400	5064977153	1836	1837	1837	1832	93
502	20231204	104300	5064806600	1837	1836	1837	1830	2908
503	20231204	104200	5059470483	1836	1836	1837	1836	1930
504	20231204	104100	5055926615	1836	1834	1836	1834	1068
505	20231204	104000	5053967233	1834	1834	1835	1833	1408
506	20231204	103900	5051385590	1834	1826	1834	1826	3127
507	20231204	103800	5045671161	1833	1827	1833	1826	5531
508	20231204	103700	5035561243	1827	1829	1829	1826	3426
509	20231204	103600	5029295356	1830	1830	1830	1829	1549
510	20231204	103500	5026460995	1830	1830	1830	1827	2732
511	20231204	103400	5021463181	1830	1826	1830	1825	2266
512	20231204	103300	5017325584	1826	1826	1830	1826	882
513	20231204	103200	5015715044	1826	1826	1826	1825	1818
514	20231204	103100	5012395682	1826	1824	1830	1824	13448
515	20231204	103000	4987844471	1825	1824	1825	1823	2200
516	20231204	102900	4983831836	1825	1826	1826	1824	1540
517	20231204	102800	4981021788	1827	1827	1827	1823	103
518	20231204	102700	4980833835	1823	1823	1823	1822	2548
519	20231204	102600	4976188846	1823	1826	1828	1823	3843
520	20231204	102500	4969175242	1828	1828	1829	1827	1434
521	20231204	102400	4966553915	1829	1825	1829	1825	1930
522	20231204	102300	4963029885	1825	1826	1830	1825	3927
523	20231204	102200	4955859879	1826	1830	1830	1826	35
524	20231204	102100	4955795965	1830	1830	1830	1826	3164
525	20231204	102000	4950009437	1830	1837	1837	1829	378
526	20231204	101900	4949317682	1830	1828	1838	1828	172
527	20231204	101800	4949003086	1828	1830	1838	1828	3321
528	20231204	101700	4942927521	1838	1831	1839	1828	561
529	20231204	101600	4941896515	1826	1835	1840	1826	7418
530	20231204	101500	4928315817	1840	1839	1840	1834	1505
531	20231204	101400	4925552695	1839	1838	1841	1834	616
532	20231204	101300	4924420862	1841	1841	1841	1833	1265
533	20231204	101200	4922098678	1838	1833	1843	1833	7307
534	20231204	101100	4908682817	1833	1828	1833	1820	10104
535	20231204	101000	4890253234	1828	1827	1830	1825	5114
536	20231204	100900	4880900851	1830	1838	1838	1825	16042
537	20231204	100800	4851487518	1838	1839	1839	1838	2056
538	20231204	100700	4847708264	1837	1837	1838	1837	1541
539	20231204	100600	4844877038	1837	1838	1842	1837	5210
540	20231204	100500	4835304032	1837	1839	1839	1837	6762
541	20231204	100400	4822876902	1838	1843	1843	1838	9575
542	20231204	100300	4805257286	1845	1847	1848	1842	1397
543	20231204	100200	4802681196	1848	1839	1848	1839	8947
544	20231204	100100	4786202309	1839	1839	1839	1838	2333
545	20231204	100000	4781913287	1838	1838	1839	1838	1167
546	20231204	095900	4779768231	1838	1840	1840	1838	4966
547	20231204	095800	4770635010	1840	1842	1842	1839	3752
548	20231204	095700	4763728776	1845	1841	1845	1839	14232
549	20231204	095600	4737520144	1841	1840	1843	1840	4952
550	20231204	095500	4728404632	1843	1845	1846	1840	45597
551	20231204	095400	4644398808	1846	1841	1865	1838	45596
552	20231204	095300	4560046821	1840	1811	1841	1810	20901
553	20231204	095200	4521911326	1810	1815	1815	1810	27156
554	20231204	095100	4472735744	1814	1820	1820	1812	25993
555	20231204	095000	4425464193	1820	1828	1828	1820	34988
556	20231204	094900	4361641420	1828	1831	1832	1827	20134
557	20231204	094800	4324822046	1831	1836	1836	1829	17866
558	20231204	094700	4292119156	1836	1831	1837	1830	19505
559	20231204	094600	4256401456	1831	1836	1857	1831	39654
560	20231204	094500	4183468801	1836	1858	1860	1827	44586
561	20231204	094400	4101578684	1857	1870	1881	1825	168336
562	20231204	094300	3790386794	1881	1969	1970	1850	232335
563	20231204	094200	3346765496	1969	1980	1998	1953	120622
564	20231204	094100	3108614649	1981	2040	2065	1980	340606
565	20231204	094000	2422390773	2040	1950	2045	1932	631867
566	20231204	093900	1162137861	1950	1899	1950	1897	155860
567	20231204	093800	863879305	1939	1939	1939	1939	0
568	20231204	093700	863879305	1939	1871	1939	1868	151520
569	20231204	093600	573386078	1875	1870	1879	1870	6093
570	20231204	093500	561967128	1875	1870	1881	1869	24896
571	20231204	093400	515277402	1870	1842	1874	1842	28390
572	20231204	093300	462479565	1848	1855	1856	1848	15327
573	20231204	093200	434097775	1854	1848	1870	1841	36287
574	20231204	093100	366764558	1848	1844	1848	1837	7543
575	20231204	093000	352868532	1845	1847	1847	1834	11945
576	20231204	092900	330871793	1847	1834	1847	1822	23612
577	20231204	092800	287537046	1834	1817	1835	1815	48638
578	20231204	092700	198872139	1816	1811	1825	1811	15154
579	20231204	092600	171304675	1812	1812	1820	1800	12493
580	20231204	092500	148655439	1812	1780	1812	1780	12169
581	20231204	092400	126743907	1782	1755	1782	1755	15176
582	20231204	092300	99878416	1754	1745	1754	1744	1107
583	20231204	092200	97943177	1745	1750	1750	1745	33
584	20231204	092100	97885582	1758	1758	1758	1758	6
585	20231204	092000	97875034	1760	1760	1760	1760	0
586	20231204	091900	97875034	1760	1760	1760	1760	127
587	20231204	091800	97651514	1760	1760	1760	1760	0
588	20231204	091700	97651514	1760	1741	1760	1741	8677
589	20231204	091600	82544819	1760	1750	1760	1749	1262
590	20231204	091500	80337259	1760	1750	1760	1750	444
591	20231204	091400	79560239	1749	1739	1749	1739	8062
592	20231204	091300	65523921	1740	1740	1740	1740	0
593	20231204	091200	65523921	1740	1740	1740	1739	1920
594	20231204	091100	62183595	1740	1740	1740	1740	2409
595	20231204	091000	57991935	1740	1744	1759	1740	1078
596	20231204	090900	56115080	1744	1739	1744	1738	4755
597	20231204	090800	47845319	1740	1748	1748	1740	2387
598	20231204	090700	43691382	1748	1748	1748	1748	2
599	20231204	090600	43687886	1740	1740	1752	1739	2486
600	20231204	090500	39362634	1740	1742	1742	1740	2754
601	20231204	090400	34570437	1765	1745	1765	1740	806
602	20231204	090300	33162988	1745	1738	1745	1738	288
603	20231204	090200	32661848	1737	1740	1743	1733	2181
604	20231204	090100	28873215	1745	1763	1763	1740	15282
605	20231204	090000	2038628	1767	1763	1767	1763	1156