KissMeData/002760/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183700	97604705	1231	1231	1231	1231	731
3	20231218	183600	97604705	1231	1231	1231	1231	0
4	20231218	183500	97604705	1231	1231	1231	1231	0
5	20231218	183400	97604705	1231	1231	1231	1231	0
6	20231218	183300	97604705	1231	1231	1231	1231	0
7	20231218	183200	97604705	1231	1231	1231	1231	0
8	20231218	183100	97604705	1231	1231	1231	1231	0
9	20231218	183000	97604705	1231	1231	1231	1231	0
10	20231218	182900	97604705	1231	1231	1231	1231	0
11	20231218	182800	97604705	1231	1231	1231	1231	0
12	20231218	182700	97604705	1231	1231	1231	1231	0
13	20231218	182600	97604705	1231	1231	1231	1231	0
14	20231218	182500	97604705	1231	1231	1231	1231	0
15	20231218	182400	97604705	1231	1231	1231	1231	0
16	20231218	182300	97604705	1231	1231	1231	1231	0
17	20231218	182200	97604705	1231	1231	1231	1231	0
18	20231218	182100	97604705	1231	1231	1231	1231	0
19	20231218	182000	97604705	1231	1231	1231	1231	0
20	20231218	181900	97604705	1231	1231	1231	1231	0
21	20231218	181800	97604705	1231	1231	1231	1231	0
22	20231218	181700	97604705	1231	1231	1231	1231	0
23	20231218	181600	97604705	1231	1231	1231	1231	0
24	20231218	181500	97604705	1231	1231	1231	1231	0
25	20231218	181400	97604705	1231	1231	1231	1231	0
26	20231218	181300	97604705	1231	1231	1231	1231	0
27	20231218	181200	97604705	1231	1231	1231	1231	0
28	20231218	181100	97604705	1231	1231	1231	1231	0
29	20231218	181000	97604705	1231	1231	1231	1231	0
30	20231218	180900	97604705	1231	1231	1231	1231	0
31	20231218	180800	97604705	1231	1231	1231	1231	0
32	20231218	180700	97604705	1231	1231	1231	1231	731
33	20231218	180600	97604705	1231	1231	1231	1231	0
34	20231218	180500	97604705	1231	1231	1231	1231	0
35	20231218	180400	97604705	1231	1231	1231	1231	0
36	20231218	180300	97604705	1231	1231	1231	1231	0
37	20231218	180200	97604705	1231	1231	1231	1231	0
38	20231218	180100	97604705	1231	1231	1231	1231	0
39	20231218	180000	97604705	1231	1231	1231	1231	0
40	20231218	175900	97604705	1231	1231	1231	1231	0
41	20231218	175800	97604705	1231	1231	1231	1231	0
42	20231218	175700	97604705	1231	1231	1231	1231	0
43	20231218	175600	97604705	1231	1231	1231	1231	0
44	20231218	175500	97604705	1231	1231	1231	1231	0
45	20231218	175400	97604705	1231	1231	1231	1231	0
46	20231218	175300	97604705	1231	1231	1231	1231	0
47	20231218	175200	97604705	1231	1231	1231	1231	0
48	20231218	175100	97604705	1231	1231	1231	1231	0
49	20231218	175000	97604705	1231	1231	1231	1231	0
50	20231218	174900	97604705	1231	1231	1231	1231	0
51	20231218	174800	97604705	1231	1231	1231	1231	0
52	20231218	174700	97604705	1231	1231	1231	1231	0
53	20231218	174600	97604705	1231	1231	1231	1231	0
54	20231218	174500	97604705	1231	1231	1231	1231	0
55	20231218	174400	97604705	1231	1231	1231	1231	0
56	20231218	174300	97604705	1231	1231	1231	1231	0
57	20231218	174200	97604705	1231	1231	1231	1231	0
58	20231218	174100	97604705	1231	1231	1231	1231	0
59	20231218	174000	97604705	1231	1231	1231	1231	0
60	20231218	173900	97604705	1231	1231	1231	1231	0
61	20231218	173800	97604705	1231	1231	1231	1231	0
62	20231218	173700	97604705	1231	1231	1231	1231	731
63	20231218	173600	97604705	1231	1231	1231	1231	0
64	20231218	173500	97604705	1231	1231	1231	1231	0
65	20231218	173400	97604705	1231	1231	1231	1231	0
66	20231218	173300	97604705	1231	1231	1231	1231	0
67	20231218	173200	97604705	1231	1231	1231	1231	0
68	20231218	173100	97604705	1231	1231	1231	1231	0
69	20231218	173000	97604705	1231	1231	1231	1231	0
70	20231218	172900	97604705	1231	1231	1231	1231	0
71	20231218	172800	97604705	1231	1231	1231	1231	0
72	20231218	172700	97604705	1231	1231	1231	1231	0
73	20231218	172600	97604705	1231	1231	1231	1231	0
74	20231218	172500	97604705	1231	1231	1231	1231	0
75	20231218	172400	97604705	1231	1231	1231	1231	0
76	20231218	172300	97604705	1231	1231	1231	1231	0
77	20231218	172200	97604705	1231	1231	1231	1231	0
78	20231218	172100	97604705	1231	1231	1231	1231	0
79	20231218	172000	97604705	1231	1231	1231	1231	0
80	20231218	171900	97604705	1231	1231	1231	1231	0
81	20231218	171800	97604705	1231	1231	1231	1231	0
82	20231218	171700	97604705	1231	1231	1231	1231	0
83	20231218	171600	97604705	1231	1231	1231	1231	0
84	20231218	171500	97604705	1231	1231	1231	1231	0
85	20231218	171400	97604705	1231	1231	1231	1231	0
86	20231218	171300	97604705	1231	1231	1231	1231	0
87	20231218	171200	97604705	1231	1231	1231	1231	0
88	20231218	171100	97604705	1231	1231	1231	1231	0
89	20231218	171000	97604705	1231	1231	1231	1231	0
90	20231218	170900	97604705	1231	1231	1231	1231	0
91	20231218	170800	97604705	1231	1231	1231	1231	0
92	20231218	170700	97604705	1231	1231	1231	1231	731
93	20231218	170600	97604705	1231	1231	1231	1231	0
94	20231218	170500	97604705	1231	1231	1231	1231	0
95	20231218	170400	97604705	1231	1231	1231	1231	0
96	20231218	170300	97604705	1231	1231	1231	1231	0
97	20231218	170200	97604705	1231	1231	1231	1231	0
98	20231218	170100	97604705	1231	1231	1231	1231	0
99	20231218	170000	97604705	1231	1231	1231	1231	0
100	20231218	165900	97604705	1231	1231	1231	1231	0
101	20231218	165800	97604705	1231	1231	1231	1231	0
102	20231218	165700	97604705	1231	1231	1231	1231	0
103	20231218	165600	97604705	1231	1231	1231	1231	0
104	20231218	165500	97604705	1231	1231	1231	1231	0
105	20231218	165400	97604705	1231	1231	1231	1231	0
106	20231218	165300	97604705	1231	1231	1231	1231	0
107	20231218	165200	97604705	1231	1231	1231	1231	0
108	20231218	165100	97604705	1231	1231	1231	1231	0
109	20231218	165000	97604705	1231	1231	1231	1231	0
110	20231218	164900	97604705	1231	1231	1231	1231	0
111	20231218	164800	97604705	1231	1231	1231	1231	0
112	20231218	164700	97604705	1231	1231	1231	1231	0
113	20231218	164600	97604705	1231	1231	1231	1231	0
114	20231218	164500	97604705	1231	1231	1231	1231	0
115	20231218	164400	97604705	1231	1231	1231	1231	0
116	20231218	164300	97604705	1231	1231	1231	1231	0
117	20231218	164200	97604705	1231	1231	1231	1231	0
118	20231218	164100	97604705	1231	1231	1231	1231	0
119	20231218	164000	97604705	1231	1231	1231	1231	0
120	20231218	163900	97604705	1231	1231	1231	1231	0
121	20231218	163800	97604705	1231	1231	1231	1231	0
122	20231218	163700	97604705	1231	1231	1231	1231	731
123	20231218	163600	97604705	1231	1231	1231	1231	0
124	20231218	163500	97604705	1231	1231	1231	1231	0
125	20231218	163400	97604705	1231	1231	1231	1231	0
126	20231218	163300	97604705	1231	1231	1231	1231	0
127	20231218	163200	97604705	1231	1231	1231	1231	0
128	20231218	163100	97604705	1231	1231	1231	1231	0
129	20231218	163000	97604705	1231	1231	1231	1231	0
130	20231218	162900	97604705	1231	1231	1231	1231	0
131	20231218	162800	97604705	1231	1231	1231	1231	0
132	20231218	162700	97604705	1231	1231	1231	1231	0
133	20231218	162600	97604705	1231	1231	1231	1231	0
134	20231218	162500	97604705	1231	1231	1231	1231	0
135	20231218	162400	97604705	1231	1231	1231	1231	0
136	20231218	162300	97604705	1231	1231	1231	1231	0
137	20231218	162200	97604705	1231	1231	1231	1231	0
138	20231218	162100	97604705	1231	1231	1231	1231	0
139	20231218	162000	97604705	1231	1231	1231	1231	0
140	20231218	161900	97604705	1231	1231	1231	1231	0
141	20231218	161800	97604705	1231	1231	1231	1231	0
142	20231218	161700	97604705	1231	1231	1231	1231	0
143	20231218	161600	97604705	1231	1231	1231	1231	0
144	20231218	161500	97604705	1231	1231	1231	1231	0
145	20231218	161400	97604705	1231	1231	1231	1231	0
146	20231218	161300	97604705	1231	1231	1231	1231	0
147	20231218	161200	97604705	1231	1231	1231	1231	0
148	20231218	161100	97604705	1231	1231	1231	1231	0
149	20231218	161000	97604705	1231	1231	1231	1231	0
150	20231218	160900	97604705	1231	1231	1231	1231	0
151	20231218	160800	97604705	1231	1231	1231	1231	0
152	20231218	160700	97604705	1231	1231	1231	1231	731
153	20231218	160600	97604705	1231	1231	1231	1231	0
154	20231218	160500	97604705	1231	1231	1231	1231	0
155	20231218	160400	97604705	1231	1231	1231	1231	0
156	20231218	160300	97604705	1231	1231	1231	1231	0
157	20231218	160200	97604705	1231	1231	1231	1231	0
158	20231218	160100	97604705	1231	1231	1231	1231	0
159	20231218	160000	97604705	1231	1231	1231	1231	0
160	20231218	155900	97604705	1231	1231	1231	1231	0
161	20231218	155800	97604705	1231	1231	1231	1231	0
162	20231218	155700	97604705	1231	1231	1231	1231	0
163	20231218	155600	97604705	1231	1231	1231	1231	0
164	20231218	155500	97604705	1231	1231	1231	1231	0
165	20231218	155400	97604705	1231	1231	1231	1231	0
166	20231218	155300	97604705	1231	1231	1231	1231	0
167	20231218	155200	97604705	1231	1231	1231	1231	0
168	20231218	155100	97604705	1231	1231	1231	1231	0
169	20231218	155000	97604705	1231	1231	1231	1231	0
170	20231218	154900	97604705	1231	1231	1231	1231	0
171	20231218	154800	97604705	1231	1231	1231	1231	0
172	20231218	154700	97604705	1231	1231	1231	1231	0
173	20231218	154600	97604705	1231	1231	1231	1231	0
174	20231218	154500	97604705	1231	1231	1231	1231	0
175	20231218	154400	97604705	1231	1231	1231	1231	0
176	20231218	154300	97604705	1231	1231	1231	1231	0
177	20231218	154200	97604705	1231	1231	1231	1231	0
178	20231218	154100	97604705	1231	1231	1231	1231	0
179	20231218	154000	97604705	1231	1231	1231	1231	0
180	20231218	153900	97604705	1231	1231	1231	1231	0
181	20231218	153800	97604705	1231	1231	1231	1231	0
182	20231218	153700	97604705	1231	1231	1231	1231	731
183	20231218	153600	97604705	1231	1231	1231	1231	0
184	20231218	153500	97604705	1231	1231	1231	1231	0
185	20231218	153400	97604705	1231	1231	1231	1231	0
186	20231218	153300	97604705	1231	1231	1231	1231	0
187	20231218	153200	97604705	1231	1231	1231	1231	0
188	20231218	153100	97604705	1231	1231	1231	1231	0
189	20231218	153000	97604705	1231	1231	1231	1231	731
190	20231218	152900	96704844	1235	1235	1235	1235	0
191	20231218	152800	96704844	1235	1235	1235	1235	0
192	20231218	152700	96704844	1235	1235	1235	1235	0
193	20231218	152600	96704844	1235	1235	1235	1235	0
194	20231218	152500	96704844	1235	1235	1235	1235	0
195	20231218	152400	96704844	1235	1235	1235	1235	0
196	20231218	152300	96704844	1235	1235	1235	1235	0
197	20231218	152200	96704844	1235	1235	1235	1235	0
198	20231218	152100	96704844	1235	1235	1235	1235	0
199	20231218	152000	96704844	1235	1235	1235	1235	0
200	20231218	151900	96704844	1235	1231	1235	1231	22
201	20231218	151800	96677738	1231	1232	1232	1231	1131
202	20231218	151700	95284477	1235	1235	1235	1235	6
203	20231218	151600	95277067	1231	1235	1235	1231	70
204	20231218	151500	95190893	1232	1232	1232	1232	10
205	20231218	151400	95178573	1235	1235	1235	1235	0
206	20231218	151300	95178573	1235	1235	1235	1235	100
207	20231218	151200	95055073	1235	1235	1235	1235	1
208	20231218	151100	95053838	1231	1231	1235	1231	153
209	20231218	151000	94865487	1235	1232	1235	1231	505
210	20231218	150900	94243738	1235	1235	1235	1235	0
211	20231218	150800	94243738	1235	1235	1235	1235	0
212	20231218	150700	94243738	1235	1235	1235	1235	0
213	20231218	150600	94243738	1235	1235	1235	1235	0
214	20231218	150500	94243738	1235	1231	1235	1231	3251
215	20231218	150400	90236689	1232	1232	1232	1232	1
216	20231218	150300	90235457	1232	1232	1232	1232	6
217	20231218	150200	90228065	1232	1232	1232	1232	40
218	20231218	150100	90178785	1232	1232	1232	1232	385
219	20231218	150000	89704465	1235	1235	1235	1235	3
220	20231218	145900	89700760	1232	1232	1232	1232	97
221	20231218	145800	89581256	1232	1235	1235	1232	11
222	20231218	145700	89567701	1232	1232	1232	1232	15
223	20231218	145600	89549221	1235	1235	1235	1235	0
224	20231218	145500	89549221	1235	1235	1235	1235	0
225	20231218	145400	89549221	1235	1232	1235	1231	13280
226	20231218	145300	73192476	1235	1235	1235	1235	0
227	20231218	145200	73192476	1235	1235	1235	1235	1
228	20231218	145100	73191241	1235	1235	1235	1235	0
229	20231218	145000	73191241	1235	1235	1235	1235	0
230	20231218	144900	73191241	1235	1235	1235	1235	0
231	20231218	144800	73191241	1235	1235	1235	1235	0
232	20231218	144700	73191241	1235	1235	1235	1235	1
233	20231218	144600	73190006	1232	1235	1235	1232	8
234	20231218	144500	73180130	1237	1235	1237	1235	62
235	20231218	144400	73103556	1237	1237	1237	1237	0
236	20231218	144300	73103556	1237	1237	1237	1237	0
237	20231218	144200	73103556	1237	1237	1237	1237	0
238	20231218	144100	73103556	1237	1237	1237	1237	0
239	20231218	144000	73103556	1237	1237	1237	1237	0
240	20231218	143900	73103556	1237	1237	1237	1237	0
241	20231218	143800	73103556	1237	1237	1237	1237	0
242	20231218	143700	73103556	1237	1237	1237	1237	0
243	20231218	143600	73103556	1237	1237	1237	1237	0
244	20231218	143500	73103556	1237	1237	1237	1237	0
245	20231218	143400	73103556	1237	1237	1237	1237	0
246	20231218	143300	73103556	1237	1237	1237	1237	0
247	20231218	143200	73103556	1237	1237	1237	1237	1000
248	20231218	143100	71866556	1237	1237	1237	1237	0
249	20231218	143000	71866556	1237	1237	1237	1237	10
250	20231218	142900	71854186	1237	1237	1237	1237	10
251	20231218	142800	71841816	1237	1237	1237	1237	50
252	20231218	142700	71779966	1237	1237	1237	1237	0
253	20231218	142600	71779966	1237	1237	1237	1237	0
254	20231218	142500	71779966	1237	1237	1237	1237	0
255	20231218	142400	71779966	1237	1237	1237	1237	0
256	20231218	142300	71779966	1237	1237	1237	1237	0
257	20231218	142200	71779966	1237	1237	1237	1237	1
258	20231218	142100	71778729	1231	1231	1231	1231	0
259	20231218	142000	71778729	1231	1237	1237	1231	16308
260	20231218	141900	51615334	1237	1237	1237	1237	1
261	20231218	141800	51614097	1236	1236	1236	1236	4
262	20231218	141700	51609153	1237	1237	1237	1237	0
263	20231218	141600	51609153	1237	1236	1237	1236	1350
264	20231218	141500	49940552	1236	1236	1236	1236	0
265	20231218	141400	49940552	1236	1236	1236	1236	0
266	20231218	141300	49940552	1236	1236	1236	1236	0
267	20231218	141200	49940552	1236	1236	1236	1236	3
268	20231218	141100	49936844	1232	1236	1236	1232	1883
269	20231218	141000	47609788	1236	1236	1236	1236	1
270	20231218	140900	47608552	1236	1236	1236	1236	3
271	20231218	140800	47604844	1236	1236	1236	1236	0
272	20231218	140700	47604844	1236	1236	1236	1236	0
273	20231218	140600	47604844	1236	1236	1236	1236	0
274	20231218	140500	47604844	1236	1236	1236	1236	6
275	20231218	140400	47597428	1235	1235	1235	1235	2000
276	20231218	140300	45127428	1235	1235	1235	1235	2
277	20231218	140200	45124958	1232	1232	1232	1232	2
278	20231218	140100	45122494	1235	1235	1235	1235	0
279	20231218	140000	45122494	1235	1235	1235	1235	0
280	20231218	135900	45122494	1235	1235	1235	1235	2
281	20231218	135800	45120024	1235	1235	1235	1235	0
282	20231218	135700	45120024	1235	1235	1235	1235	0
283	20231218	135600	45120024	1235	1235	1235	1235	0
284	20231218	135500	45120024	1235	1235	1235	1235	0
285	20231218	135400	45120024	1235	1235	1235	1235	0
286	20231218	135300	45120024	1235	1235	1235	1235	0
287	20231218	135200	45120024	1235	1235	1235	1235	11
288	20231218	135100	45106439	1231	1231	1231	1231	98
289	20231218	135000	44985801	1235	1235	1235	1235	0
290	20231218	134900	44985801	1235	1235	1235	1235	3
291	20231218	134800	44982096	1231	1231	1231	1231	0
292	20231218	134700	44982096	1231	1231	1231	1231	11
293	20231218	134600	44968555	1231	1231	1231	1231	451
294	20231218	134500	44413374	1235	1235	1235	1235	0
295	20231218	134400	44413374	1235	1235	1235	1235	20
296	20231218	134300	44388674	1235	1235	1235	1235	0
297	20231218	134200	44388674	1235	1235	1235	1235	1
298	20231218	134100	44387439	1235	1235	1235	1235	1
299	20231218	134000	44386204	1235	1235	1235	1235	0
300	20231218	133900	44386204	1235	1235	1235	1235	0
301	20231218	133800	44386204	1235	1235	1235	1235	0
302	20231218	133700	44386204	1235	1235	1235	1235	1000
303	20231218	133600	43151204	1236	1236	1236	1236	5
304	20231218	133500	43145024	1234	1234	1234	1234	900
305	20231218	133400	42034424	1231	1231	1231	1231	0
306	20231218	133300	42034424	1231	1231	1231	1231	3
307	20231218	133200	42030731	1231	1231	1231	1231	0
308	20231218	133100	42030731	1231	1231	1231	1231	0
309	20231218	133000	42030731	1231	1231	1231	1231	0
310	20231218	132900	42030731	1231	1231	1231	1231	0
311	20231218	132800	42030731	1231	1231	1231	1231	54
312	20231218	132700	41964257	1231	1231	1231	1231	0
313	20231218	132600	41964257	1231	1231	1231	1231	2267
314	20231218	132500	39173580	1234	1234	1234	1234	0
315	20231218	132400	39173580	1234	1234	1234	1234	0
316	20231218	132300	39173580	1234	1234	1234	1234	1
317	20231218	132200	39172346	1231	1231	1231	1231	5
318	20231218	132100	39166191	1234	1234	1234	1234	0
319	20231218	132000	39166191	1234	1234	1234	1234	200
320	20231218	131900	38919391	1234	1234	1234	1234	11
321	20231218	131800	38905817	1231	1232	1232	1231	3459
322	20231218	131700	34644788	1232	1231	1232	1231	1017
323	20231218	131600	33392857	1232	1232	1232	1232	18
324	20231218	131500	33370681	1231	1231	1231	1231	0
325	20231218	131400	33370681	1231	1231	1231	1231	4
326	20231218	131300	33365757	1231	1231	1231	1231	4
327	20231218	131200	33360833	1231	1231	1231	1231	11
328	20231218	131100	33347292	1231	1231	1231	1231	88
329	20231218	131000	33238964	1234	1234	1234	1234	0
330	20231218	130900	33238964	1234	1234	1234	1234	0
331	20231218	130800	33238964	1234	1234	1234	1234	0
332	20231218	130700	33238964	1234	1234	1234	1234	0
333	20231218	130600	33238964	1234	1234	1234	1234	0
334	20231218	130500	33238964	1234	1234	1234	1234	0
335	20231218	130400	33238964	1234	1234	1234	1234	0
336	20231218	130300	33238964	1234	1234	1234	1234	0
337	20231218	130200	33238964	1234	1234	1234	1234	0
338	20231218	130100	33238964	1234	1234	1234	1234	0
339	20231218	130000	33238964	1234	1234	1234	1234	0
340	20231218	125900	33238964	1234	1234	1234	1234	0
341	20231218	125800	33238964	1234	1234	1234	1234	0
342	20231218	125700	33238964	1234	1234	1234	1234	0
343	20231218	125600	33238964	1234	1234	1234	1234	0
344	20231218	125500	33238964	1234	1234	1234	1234	0
345	20231218	125400	33238964	1234	1234	1234	1234	2
346	20231218	125300	33236496	1231	1231	1231	1231	0
347	20231218	125200	33236496	1231	1231	1231	1231	2150
348	20231218	125100	30589846	1231	1231	1231	1231	0
349	20231218	125000	30589846	1231	1231	1231	1231	1211
350	20231218	124900	29099105	1231	1231	1231	1231	1
351	20231218	124800	29097874	1231	1231	1231	1231	4
352	20231218	124700	29092950	1231	1231	1231	1231	0
353	20231218	124600	29092950	1231	1231	1231	1231	2
354	20231218	124500	29090488	1231	1231	1231	1231	0
355	20231218	124400	29090488	1231	1231	1231	1231	21
356	20231218	124300	29064637	1231	1231	1231	1231	2
357	20231218	124200	29062175	1231	1231	1231	1231	11
358	20231218	124100	29048634	1231	1231	1231	1231	0
359	20231218	124000	29048634	1231	1231	1231	1231	11
360	20231218	123900	29035093	1230	1231	1231	1230	106
361	20231218	123800	28904702	1231	1231	1231	1231	0
362	20231218	123700	28904702	1231	1231	1231	1231	0
363	20231218	123600	28904702	1231	1231	1231	1231	0
364	20231218	123500	28904702	1231	1231	1231	1230	3432
365	20231218	123400	24680266	1231	1232	1232	1231	1477
366	20231218	123300	22860842	1232	1232	1232	1232	14
367	20231218	123200	22843594	1232	1233	1233	1232	1212
368	20231218	123100	21349295	1233	1233	1233	1233	4
369	20231218	123000	21344363	1233	1233	1233	1233	26
370	20231218	122900	21312305	1233	1233	1233	1233	104
371	20231218	122800	21184073	1233	1233	1233	1233	0
372	20231218	122700	21184073	1233	1233	1233	1233	11
373	20231218	122600	21170510	1233	1233	1233	1233	103
374	20231218	122500	21043511	1233	1233	1233	1233	96
375	20231218	122400	20925143	1233	1234	1234	1233	53
376	20231218	122300	20859753	1233	1233	1233	1233	0
377	20231218	122200	20859753	1233	1233	1233	1233	0
378	20231218	122100	20859753	1233	1235	1235	1233	2
379	20231218	122000	20857285	1235	1235	1235	1235	1
380	20231218	121900	20856050	1235	1235	1235	1235	0
381	20231218	121800	20856050	1235	1235	1235	1235	0
382	20231218	121700	20856050	1235	1235	1235	1235	0
383	20231218	121600	20856050	1235	1235	1235	1235	3
384	20231218	121500	20852345	1235	1235	1235	1235	0
385	20231218	121400	20852345	1235	1235	1235	1235	1
386	20231218	121300	20851110	1232	1232	1232	1232	0
387	20231218	121200	20851110	1232	1232	1232	1232	0
388	20231218	121100	20851110	1232	1232	1232	1232	0
389	20231218	121000	20851110	1232	1233	1233	1232	98
390	20231218	120900	20730369	1233	1234	1234	1233	2199
391	20231218	120800	18018482	1234	1234	1234	1234	0
392	20231218	120700	18018482	1234	1234	1234	1234	0
393	20231218	120600	18018482	1234	1234	1234	1234	0
394	20231218	120500	18018482	1234	1234	1234	1234	228
395	20231218	120400	17737130	1234	1234	1234	1234	0
396	20231218	120300	17737130	1234	1234	1234	1234	0
397	20231218	120200	17737130	1234	1234	1234	1234	0
398	20231218	120100	17737130	1234	1234	1234	1234	0
399	20231218	120000	17737130	1234	1235	1235	1234	6
400	20231218	115900	17729725	1235	1235	1235	1235	0
401	20231218	115800	17729725	1235	1235	1235	1235	0
402	20231218	115700	17729725	1235	1235	1235	1235	0
403	20231218	115600	17729725	1235	1234	1235	1234	141
404	20231218	115500	17555730	1234	1234	1234	1234	1
405	20231218	115400	17554496	1235	1234	1235	1234	34
406	20231218	115300	17512539	1234	1235	1235	1234	6
407	20231218	115200	17505134	1234	1234	1234	1234	4
408	20231218	115100	17500198	1235	1235	1235	1235	100
409	20231218	115000	17376698	1235	1235	1235	1235	0
410	20231218	114900	17376698	1235	1235	1235	1235	1
411	20231218	114800	17375463	1235	1235	1235	1235	1
412	20231218	114700	17374228	1235	1235	1235	1235	0
413	20231218	114600	17374228	1235	1235	1235	1235	0
414	20231218	114500	17374228	1235	1235	1235	1235	0
415	20231218	114400	17374228	1235	1235	1235	1235	1
416	20231218	114300	17372993	1234	1234	1234	1234	5
417	20231218	114200	17366823	1234	1234	1234	1234	109
418	20231218	114100	17232317	1235	1236	1236	1235	4
419	20231218	114000	17227376	1236	1236	1236	1236	0
420	20231218	113900	17227376	1236	1236	1236	1236	0
421	20231218	113800	17227376	1236	1235	1236	1235	6
422	20231218	113700	17219963	1236	1236	1236	1236	5
423	20231218	113600	17213783	1235	1235	1235	1235	3
424	20231218	113500	17210078	1235	1235	1236	1235	32
425	20231218	113400	17170557	1236	1236	1236	1236	0
426	20231218	113300	17170557	1236	1236	1236	1236	0
427	20231218	113200	17170557	1236	1236	1236	1236	1
428	20231218	113100	17169321	1236	1236	1236	1236	0
429	20231218	113000	17169321	1236	1236	1236	1236	20
430	20231218	112900	17144601	1236	1236	1236	1236	1
431	20231218	112800	17143365	1236	1236	1236	1236	1
432	20231218	112700	17142129	1235	1235	1235	1235	2
433	20231218	112600	17139659	1236	1236	1236	1236	0
434	20231218	112500	17139659	1236	1236	1236	1236	1
435	20231218	112400	17138423	1237	1237	1237	1237	66
436	20231218	112300	17056781	1237	1237	1237	1237	0
437	20231218	112200	17056781	1237	1236	1237	1236	204
438	20231218	112100	16804636	1237	1237	1237	1237	8
439	20231218	112000	16794740	1236	1236	1236	1236	204
440	20231218	111900	16542596	1236	1236	1236	1236	0
441	20231218	111800	16542596	1236	1236	1236	1236	0
442	20231218	111700	16542596	1236	1236	1236	1236	0
443	20231218	111600	16542596	1236	1236	1236	1236	0
444	20231218	111500	16542596	1236	1236	1236	1236	4
445	20231218	111400	16537652	1234	1234	1234	1234	101
446	20231218	111300	16413018	1234	1234	1234	1234	111
447	20231218	111200	16276044	1233	1233	1233	1233	11
448	20231218	111100	16262481	1233	1234	1234	1233	1325
449	20231218	111000	14628388	1235	1235	1235	1235	2
450	20231218	110900	14625918	1236	1236	1236	1236	0
451	20231218	110800	14625918	1236	1236	1236	1236	0
452	20231218	110700	14625918	1236	1236	1236	1236	0
453	20231218	110600	14625918	1236	1236	1236	1235	842
454	20231218	110500	13585238	1236	1236	1236	1236	10
455	20231218	110400	13572878	1236	1236	1236	1236	1
456	20231218	110300	13571642	1236	1236	1236	1236	0
457	20231218	110200	13571642	1236	1236	1236	1236	3
458	20231218	110100	13567934	1236	1236	1236	1236	1
459	20231218	110000	13566698	1235	1235	1235	1235	0
460	20231218	105900	13566698	1235	1235	1235	1235	174
461	20231218	105800	13351808	1236	1236	1236	1236	1
462	20231218	105700	13350572	1236	1236	1236	1236	4
463	20231218	105600	13345628	1235	1235	1235	1235	4
464	20231218	105500	13340688	1236	1236	1236	1236	0
465	20231218	105400	13340688	1236	1235	1236	1235	1073
466	20231218	105300	12015527	1236	1236	1236	1236	549
467	20231218	105200	11336963	1237	1237	1237	1237	707
468	20231218	105100	10462404	1237	1237	1237	1237	200
469	20231218	105000	10215004	1237	1237	1237	1237	10
470	20231218	104900	10202634	1237	1237	1237	1237	1
471	20231218	104800	10201397	1237	1237	1237	1237	0
472	20231218	104700	10201397	1237	1237	1237	1237	0
473	20231218	104600	10201397	1237	1237	1237	1237	0
474	20231218	104500	10201397	1237	1237	1237	1237	1
475	20231218	104400	10200160	1237	1237	1237	1237	4
476	20231218	104300	10195212	1236	1236	1236	1236	8
477	20231218	104200	10185324	1237	1237	1237	1237	0
478	20231218	104100	10185324	1237	1237	1237	1237	0
479	20231218	104000	10185324	1237	1237	1237	1237	1
480	20231218	103900	10184087	1237	1237	1237	1237	0
481	20231218	103800	10184087	1237	1237	1237	1237	0
482	20231218	103700	10184087	1237	1237	1237	1237	1
483	20231218	103600	10182850	1237	1237	1237	1237	0
484	20231218	103500	10182850	1237	1237	1237	1237	50
485	20231218	103400	10121000	1237	1237	1237	1237	0
486	20231218	103300	10121000	1237	1237	1237	1237	1
487	20231218	103200	10119763	1237	1237	1237	1237	1
488	20231218	103100	10118526	1236	1236	1236	1236	2401
489	20231218	103000	7150890	1237	1237	1237	1237	1
490	20231218	102900	7149653	1237	1237	1237	1237	0
491	20231218	102800	7149653	1237	1237	1237	1237	10
492	20231218	102700	7137283	1237	1237	1237	1237	0
493	20231218	102600	7137283	1237	1237	1237	1237	500
494	20231218	102500	6518783	1237	1237	1237	1237	3
495	20231218	102400	6515072	1235	1236	1237	1235	330
496	20231218	102300	6107380	1236	1236	1236	1236	2
497	20231218	102200	6104908	1237	1237	1237	1237	0
498	20231218	102100	6104908	1237	1237	1237	1237	1
499	20231218	102000	6103671	1237	1237	1237	1237	0
500	20231218	101900	6103671	1237	1237	1237	1237	0
501	20231218	101800	6103671	1237	1237	1237	1237	1
502	20231218	101700	6102434	1237	1237	1237	1237	0
503	20231218	101600	6102434	1237	1237	1237	1237	0
504	20231218	101500	6102434	1237	1237	1237	1237	100
505	20231218	101400	5978734	1237	1237	1237	1237	0
506	20231218	101300	5978734	1237	1237	1237	1237	0
507	20231218	101200	5978734	1237	1237	1237	1237	0
508	20231218	101100	5978734	1237	1237	1237	1237	2
509	20231218	101000	5976260	1235	1236	1236	1235	2
510	20231218	100900	5973789	1235	1236	1236	1235	1284
511	20231218	100800	4387389	1237	1237	1237	1237	0
512	20231218	100700	4387389	1237	1237	1237	1237	100
513	20231218	100600	4263689	1237	1237	1237	1237	1
514	20231218	100500	4262452	1237	1237	1237	1237	0
515	20231218	100400	4262452	1237	1237	1237	1237	15
516	20231218	100300	4243897	1236	1236	1236	1236	10
517	20231218	100200	4231537	1237	1237	1237	1237	90
518	20231218	100100	4120207	1237	1237	1237	1237	1
519	20231218	100000	4118970	1237	1237	1237	1237	0
520	20231218	095900	4118970	1237	1237	1237	1237	0
521	20231218	095800	4118970	1237	1237	1237	1237	0
522	20231218	095700	4118970	1237	1237	1237	1237	1
523	20231218	095600	4117733	1237	1237	1237	1237	0
524	20231218	095500	4117733	1237	1237	1237	1237	0
525	20231218	095400	4117733	1237	1237	1237	1237	1
526	20231218	095300	4116496	1236	1236	1236	1236	2
527	20231218	095200	4114024	1237	1237	1237	1237	0
528	20231218	095100	4114024	1237	1237	1237	1237	0
529	20231218	095000	4114024	1237	1237	1237	1237	1
530	20231218	094900	4112787	1237	1237	1237	1237	0
531	20231218	094800	4112787	1237	1237	1237	1237	0
532	20231218	094700	4112787	1237	1237	1237	1237	0
533	20231218	094600	4112787	1237	1237	1237	1237	0
534	20231218	094500	4112787	1237	1237	1237	1237	318
535	20231218	094400	3719421	1238	1238	1238	1238	0
536	20231218	094300	3719421	1238	1238	1238	1238	0
537	20231218	094200	3719421	1238	1238	1238	1238	1
538	20231218	094100	3718183	1238	1238	1238	1238	1
539	20231218	094000	3716945	1237	1237	1237	1237	0
540	20231218	093900	3716945	1237	1238	1238	1237	23
541	20231218	093800	3688484	1238	1238	1238	1238	4
542	20231218	093700	3683532	1238	1238	1238	1238	1
543	20231218	093600	3682294	1238	1238	1238	1238	0
544	20231218	093500	3682294	1238	1238	1238	1238	1
545	20231218	093400	3681056	1238	1238	1238	1238	9
546	20231218	093300	3669914	1238	1238	1238	1238	1
547	20231218	093200	3668676	1237	1237	1237	1237	0
548	20231218	093100	3668676	1237	1237	1237	1237	15
549	20231218	093000	3650121	1238	1238	1238	1238	1
550	20231218	092900	3648883	1238	1238	1238	1238	0
551	20231218	092800	3648883	1238	1238	1238	1238	0
552	20231218	092700	3648883	1238	1238	1238	1238	0
553	20231218	092600	3648883	1238	1238	1238	1238	2
554	20231218	092500	3646407	1238	1238	1238	1238	2
555	20231218	092400	3643931	1237	1238	1238	1237	514
556	20231218	092300	3007613	1238	1238	1238	1238	500
557	20231218	092200	2388613	1237	1237	1237	1237	100
558	20231218	092100	2264913	1238	1238	1238	1238	1
559	20231218	092000	2263675	1238	1238	1238	1238	0
560	20231218	091900	2263675	1238	1238	1238	1238	0
561	20231218	091800	2263675	1238	1237	1238	1237	5
562	20231218	091700	2257489	1237	1238	1238	1237	82
563	20231218	091600	2156008	1237	1238	1238	1237	12
564	20231218	091500	2141163	1238	1237	1238	1237	116
565	20231218	091400	1997670	1238	1238	1238	1238	1
566	20231218	091300	1996432	1238	1238	1238	1238	20
567	20231218	091200	1971672	1238	1238	1238	1238	0
568	20231218	091100	1971672	1238	1238	1238	1238	0
569	20231218	091000	1971672	1238	1238	1238	1238	1
570	20231218	090900	1970434	1237	1237	1237	1237	0
571	20231218	090800	1970434	1237	1237	1237	1237	383
572	20231218	090700	1496663	1237	1237	1237	1237	247
573	20231218	090600	1191124	1238	1238	1238	1238	580
574	20231218	090500	473084	1238	1238	1238	1238	0
575	20231218	090400	473084	1238	1238	1238	1238	0
576	20231218	090300	473084	1238	1238	1238	1238	204
577	20231218	090200	220532	1239	1239	1239	1239	10
578	20231218	090100	208142	1239	1239	1239	1239	23
579	20231218	090000	179645	1239	1239	1239	1239	135