KissMeData/048830/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192800	35522908	1915	1915	1915	1915	6
3	20231218	192700	35522908	1915	1915	1915	1915	0
4	20231218	192600	35522908	1915	1915	1915	1915	0
5	20231218	192500	35522908	1915	1915	1915	1915	0
6	20231218	192400	35522908	1915	1915	1915	1915	0
7	20231218	192300	35522908	1915	1915	1915	1915	0
8	20231218	192200	35522908	1915	1915	1915	1915	0
9	20231218	192100	35522908	1915	1915	1915	1915	0
10	20231218	192000	35522908	1915	1915	1915	1915	0
11	20231218	191900	35522908	1915	1915	1915	1915	0
12	20231218	191800	35522908	1915	1915	1915	1915	0
13	20231218	191700	35522908	1915	1915	1915	1915	0
14	20231218	191600	35522908	1915	1915	1915	1915	0
15	20231218	191500	35522908	1915	1915	1915	1915	0
16	20231218	191400	35522908	1915	1915	1915	1915	0
17	20231218	191300	35522908	1915	1915	1915	1915	0
18	20231218	191200	35522908	1915	1915	1915	1915	0
19	20231218	191100	35522908	1915	1915	1915	1915	0
20	20231218	191000	35522908	1915	1915	1915	1915	0
21	20231218	190900	35522908	1915	1915	1915	1915	0
22	20231218	190800	35522908	1915	1915	1915	1915	0
23	20231218	190700	35522908	1915	1915	1915	1915	0
24	20231218	190600	35522908	1915	1915	1915	1915	0
25	20231218	190500	35522908	1915	1915	1915	1915	0
26	20231218	190400	35522908	1915	1915	1915	1915	0
27	20231218	190300	35522908	1915	1915	1915	1915	0
28	20231218	190200	35522908	1915	1915	1915	1915	0
29	20231218	190100	35522908	1915	1915	1915	1915	0
30	20231218	190000	35522908	1915	1915	1915	1915	0
31	20231218	185900	35522908	1915	1915	1915	1915	0
32	20231218	185800	35522908	1915	1915	1915	1915	6
33	20231218	185700	35522908	1915	1915	1915	1915	0
34	20231218	185600	35522908	1915	1915	1915	1915	0
35	20231218	185500	35522908	1915	1915	1915	1915	0
36	20231218	185400	35522908	1915	1915	1915	1915	0
37	20231218	185300	35522908	1915	1915	1915	1915	0
38	20231218	185200	35522908	1915	1915	1915	1915	0
39	20231218	185100	35522908	1915	1915	1915	1915	0
40	20231218	185000	35522908	1915	1915	1915	1915	0
41	20231218	184900	35522908	1915	1915	1915	1915	0
42	20231218	184800	35522908	1915	1915	1915	1915	0
43	20231218	184700	35522908	1915	1915	1915	1915	0
44	20231218	184600	35522908	1915	1915	1915	1915	0
45	20231218	184500	35522908	1915	1915	1915	1915	0
46	20231218	184400	35522908	1915	1915	1915	1915	0
47	20231218	184300	35522908	1915	1915	1915	1915	0
48	20231218	184200	35522908	1915	1915	1915	1915	0
49	20231218	184100	35522908	1915	1915	1915	1915	0
50	20231218	184000	35522908	1915	1915	1915	1915	0
51	20231218	183900	35522908	1915	1915	1915	1915	0
52	20231218	183800	35522908	1915	1915	1915	1915	0
53	20231218	183700	35522908	1915	1915	1915	1915	0
54	20231218	183600	35522908	1915	1915	1915	1915	0
55	20231218	183500	35522908	1915	1915	1915	1915	0
56	20231218	183400	35522908	1915	1915	1915	1915	0
57	20231218	183300	35522908	1915	1915	1915	1915	0
58	20231218	183200	35522908	1915	1915	1915	1915	0
59	20231218	183100	35522908	1915	1915	1915	1915	0
60	20231218	183000	35522908	1915	1915	1915	1915	0
61	20231218	182900	35522908	1915	1915	1915	1915	0
62	20231218	182800	35522908	1915	1915	1915	1915	6
63	20231218	182700	35522908	1915	1915	1915	1915	0
64	20231218	182600	35522908	1915	1915	1915	1915	0
65	20231218	182500	35522908	1915	1915	1915	1915	0
66	20231218	182400	35522908	1915	1915	1915	1915	0
67	20231218	182300	35522908	1915	1915	1915	1915	0
68	20231218	182200	35522908	1915	1915	1915	1915	0
69	20231218	182100	35522908	1915	1915	1915	1915	0
70	20231218	182000	35522908	1915	1915	1915	1915	0
71	20231218	181900	35522908	1915	1915	1915	1915	0
72	20231218	181800	35522908	1915	1915	1915	1915	0
73	20231218	181700	35522908	1915	1915	1915	1915	0
74	20231218	181600	35522908	1915	1915	1915	1915	0
75	20231218	181500	35522908	1915	1915	1915	1915	0
76	20231218	181400	35522908	1915	1915	1915	1915	0
77	20231218	181300	35522908	1915	1915	1915	1915	0
78	20231218	181200	35522908	1915	1915	1915	1915	0
79	20231218	181100	35522908	1915	1915	1915	1915	0
80	20231218	181000	35522908	1915	1915	1915	1915	0
81	20231218	180900	35522908	1915	1915	1915	1915	0
82	20231218	180800	35522908	1915	1915	1915	1915	0
83	20231218	180700	35522908	1915	1915	1915	1915	0
84	20231218	180600	35522908	1915	1915	1915	1915	0
85	20231218	180500	35522908	1915	1915	1915	1915	0
86	20231218	180400	35522908	1915	1915	1915	1915	0
87	20231218	180300	35522908	1915	1915	1915	1915	0
88	20231218	180200	35522908	1915	1915	1915	1915	0
89	20231218	180100	35522908	1915	1915	1915	1915	0
90	20231218	180000	35522908	1915	1915	1915	1915	0
91	20231218	175900	35522908	1915	1915	1915	1915	0
92	20231218	175800	35522908	1915	1915	1915	1915	6
93	20231218	175700	35522908	1915	1915	1915	1915	0
94	20231218	175600	35522908	1915	1915	1915	1915	0
95	20231218	175500	35522908	1915	1915	1915	1915	0
96	20231218	175400	35522908	1915	1915	1915	1915	0
97	20231218	175300	35522908	1915	1915	1915	1915	0
98	20231218	175200	35522908	1915	1915	1915	1915	0
99	20231218	175100	35522908	1915	1915	1915	1915	0
100	20231218	175000	35522908	1915	1915	1915	1915	0
101	20231218	174900	35522908	1915	1915	1915	1915	0
102	20231218	174800	35522908	1915	1915	1915	1915	0
103	20231218	174700	35522908	1915	1915	1915	1915	0
104	20231218	174600	35522908	1915	1915	1915	1915	0
105	20231218	174500	35522908	1915	1915	1915	1915	0
106	20231218	174400	35522908	1915	1915	1915	1915	0
107	20231218	174300	35522908	1915	1915	1915	1915	0
108	20231218	174200	35522908	1915	1915	1915	1915	0
109	20231218	174100	35522908	1915	1915	1915	1915	0
110	20231218	174000	35522908	1915	1915	1915	1915	0
111	20231218	173900	35522908	1915	1915	1915	1915	0
112	20231218	173800	35522908	1915	1915	1915	1915	0
113	20231218	173700	35522908	1915	1915	1915	1915	0
114	20231218	173600	35522908	1915	1915	1915	1915	0
115	20231218	173500	35522908	1915	1915	1915	1915	0
116	20231218	173400	35522908	1915	1915	1915	1915	0
117	20231218	173300	35522908	1915	1915	1915	1915	0
118	20231218	173200	35522908	1915	1915	1915	1915	0
119	20231218	173100	35522908	1915	1915	1915	1915	0
120	20231218	173000	35522908	1915	1915	1915	1915	0
121	20231218	172900	35522908	1915	1915	1915	1915	0
122	20231218	172800	35522908	1915	1915	1915	1915	6
123	20231218	172700	35522908	1915	1915	1915	1915	0
124	20231218	172600	35522908	1915	1915	1915	1915	0
125	20231218	172500	35522908	1915	1915	1915	1915	0
126	20231218	172400	35522908	1915	1915	1915	1915	0
127	20231218	172300	35522908	1915	1915	1915	1915	0
128	20231218	172200	35522908	1915	1915	1915	1915	0
129	20231218	172100	35522908	1915	1915	1915	1915	0
130	20231218	172000	35522908	1915	1915	1915	1915	0
131	20231218	171900	35522908	1915	1915	1915	1915	0
132	20231218	171800	35522908	1915	1915	1915	1915	0
133	20231218	171700	35522908	1915	1915	1915	1915	0
134	20231218	171600	35522908	1915	1915	1915	1915	0
135	20231218	171500	35522908	1915	1915	1915	1915	0
136	20231218	171400	35522908	1915	1915	1915	1915	0
137	20231218	171300	35522908	1915	1915	1915	1915	0
138	20231218	171200	35522908	1915	1915	1915	1915	0
139	20231218	171100	35522908	1915	1915	1915	1915	0
140	20231218	171000	35522908	1915	1915	1915	1915	0
141	20231218	170900	35522908	1915	1915	1915	1915	0
142	20231218	170800	35522908	1915	1915	1915	1915	0
143	20231218	170700	35522908	1915	1915	1915	1915	0
144	20231218	170600	35522908	1915	1915	1915	1915	0
145	20231218	170500	35522908	1915	1915	1915	1915	0
146	20231218	170400	35522908	1915	1915	1915	1915	0
147	20231218	170300	35522908	1915	1915	1915	1915	0
148	20231218	170200	35522908	1915	1915	1915	1915	0
149	20231218	170100	35522908	1915	1915	1915	1915	0
150	20231218	170000	35522908	1915	1915	1915	1915	0
151	20231218	165900	35522908	1915	1915	1915	1915	0
152	20231218	165800	35522908	1915	1915	1915	1915	6
153	20231218	165700	35522908	1915	1915	1915	1915	0
154	20231218	165600	35522908	1915	1915	1915	1915	0
155	20231218	165500	35522908	1915	1915	1915	1915	0
156	20231218	165400	35522908	1915	1915	1915	1915	0
157	20231218	165300	35522908	1915	1915	1915	1915	0
158	20231218	165200	35522908	1915	1915	1915	1915	0
159	20231218	165100	35522908	1915	1915	1915	1915	0
160	20231218	165000	35522908	1915	1915	1915	1915	0
161	20231218	164900	35522908	1915	1915	1915	1915	0
162	20231218	164800	35522908	1915	1915	1915	1915	0
163	20231218	164700	35522908	1915	1915	1915	1915	0
164	20231218	164600	35522908	1915	1915	1915	1915	0
165	20231218	164500	35522908	1915	1915	1915	1915	0
166	20231218	164400	35522908	1915	1915	1915	1915	0
167	20231218	164300	35522908	1915	1915	1915	1915	0
168	20231218	164200	35522908	1915	1915	1915	1915	0
169	20231218	164100	35522908	1915	1915	1915	1915	0
170	20231218	164000	35522908	1915	1915	1915	1915	0
171	20231218	163900	35522908	1915	1915	1915	1915	0
172	20231218	163800	35522908	1915	1915	1915	1915	0
173	20231218	163700	35522908	1915	1915	1915	1915	0
174	20231218	163600	35522908	1915	1915	1915	1915	0
175	20231218	163500	35522908	1915	1915	1915	1915	0
176	20231218	163400	35522908	1915	1915	1915	1915	0
177	20231218	163300	35522908	1915	1915	1915	1915	0
178	20231218	163200	35522908	1915	1915	1915	1915	0
179	20231218	163100	35522908	1915	1915	1915	1915	0
180	20231218	163000	35522908	1915	1915	1915	1915	0
181	20231218	162900	35522908	1915	1915	1915	1915	0
182	20231218	162800	35522908	1915	1915	1915	1915	6
183	20231218	162700	35522908	1915	1915	1915	1915	0
184	20231218	162600	35522908	1915	1915	1915	1915	0
185	20231218	162500	35522908	1915	1915	1915	1915	0
186	20231218	162400	35522908	1915	1915	1915	1915	0
187	20231218	162300	35522908	1915	1915	1915	1915	0
188	20231218	162200	35522908	1915	1915	1915	1915	0
189	20231218	162100	35522908	1915	1915	1915	1915	0
190	20231218	162000	35522908	1915	1915	1915	1915	0
191	20231218	161900	35522908	1915	1915	1915	1915	0
192	20231218	161800	35522908	1915	1915	1915	1915	0
193	20231218	161700	35522908	1915	1915	1915	1915	0
194	20231218	161600	35522908	1915	1915	1915	1915	0
195	20231218	161500	35522908	1915	1915	1915	1915	0
196	20231218	161400	35522908	1915	1915	1915	1915	0
197	20231218	161300	35522908	1915	1915	1915	1915	0
198	20231218	161200	35522908	1915	1915	1915	1915	0
199	20231218	161100	35522908	1915	1915	1915	1915	0
200	20231218	161000	35522908	1915	1915	1915	1915	0
201	20231218	160900	35522908	1915	1915	1915	1915	0
202	20231218	160800	35522908	1915	1915	1915	1915	0
203	20231218	160700	35522908	1915	1915	1915	1915	0
204	20231218	160600	35522908	1915	1915	1915	1915	0
205	20231218	160500	35522908	1915	1915	1915	1915	0
206	20231218	160400	35522908	1915	1915	1915	1915	0
207	20231218	160300	35522908	1915	1915	1915	1915	0
208	20231218	160200	35522908	1915	1915	1915	1915	0
209	20231218	160100	35522908	1915	1915	1915	1915	0
210	20231218	160000	35522908	1915	1915	1915	1915	0
211	20231218	155900	35522908	1915	1915	1915	1915	0
212	20231218	155800	35522908	1915	1915	1915	1915	6
213	20231218	155700	35522908	1915	1915	1915	1915	0
214	20231218	155600	35522908	1915	1915	1915	1915	0
215	20231218	155500	35522908	1915	1915	1915	1915	0
216	20231218	155400	35522908	1915	1915	1915	1915	0
217	20231218	155300	35522908	1915	1915	1915	1915	0
218	20231218	155200	35522908	1915	1915	1915	1915	0
219	20231218	155100	35522908	1915	1915	1915	1915	0
220	20231218	155000	35522908	1915	1915	1915	1915	0
221	20231218	154900	35522908	1915	1915	1915	1915	0
222	20231218	154800	35522908	1915	1915	1915	1915	0
223	20231218	154700	35522908	1915	1915	1915	1915	0
224	20231218	154600	35522908	1915	1915	1915	1915	0
225	20231218	154500	35522908	1915	1915	1915	1915	0
226	20231218	154400	35522908	1915	1915	1915	1915	0
227	20231218	154300	35522908	1915	1915	1915	1915	0
228	20231218	154200	35522908	1915	1915	1915	1915	0
229	20231218	154100	35522908	1915	1915	1915	1915	0
230	20231218	154000	35522908	1915	1915	1915	1915	0
231	20231218	153900	35522908	1915	1915	1915	1915	0
232	20231218	153800	35522908	1915	1915	1915	1915	0
233	20231218	153700	35522908	1915	1915	1915	1915	0
234	20231218	153600	35522908	1915	1915	1915	1915	0
235	20231218	153500	35522908	1915	1915	1915	1915	0
236	20231218	153400	35522908	1915	1915	1915	1915	0
237	20231218	153300	35522908	1915	1915	1915	1915	0
238	20231218	153200	35522908	1915	1915	1915	1915	0
239	20231218	153100	35522908	1915	1915	1915	1915	0
240	20231218	153000	35522908	1915	1915	1915	1915	6
241	20231218	152900	35511418	1914	1914	1914	1914	0
242	20231218	152800	35511418	1914	1914	1914	1914	0
243	20231218	152700	35511418	1914	1914	1914	1914	0
244	20231218	152600	35511418	1914	1914	1914	1914	0
245	20231218	152500	35511418	1914	1914	1914	1914	0
246	20231218	152400	35511418	1914	1914	1914	1914	0
247	20231218	152300	35511418	1914	1914	1914	1914	0
248	20231218	152200	35511418	1914	1914	1914	1914	0
249	20231218	152100	35511418	1914	1914	1914	1914	0
250	20231218	152000	35511418	1914	1914	1914	1914	0
251	20231218	151900	35511418	1914	1915	1915	1914	212
252	20231218	151800	35105440	1915	1915	1915	1915	1
253	20231218	151700	35103525	1915	1915	1915	1915	0
254	20231218	151600	35103525	1915	1915	1915	1915	40
255	20231218	151500	35026925	1915	1915	1915	1915	316
256	20231218	151400	34421785	1915	1915	1915	1915	0
257	20231218	151300	34421785	1915	1915	1915	1915	0
258	20231218	151200	34421785	1915	1915	1915	1915	0
259	20231218	151100	34421785	1915	1915	1915	1915	1
260	20231218	151000	34419870	1914	1914	1914	1914	1
261	20231218	150900	34417956	1915	1915	1915	1915	0
262	20231218	150800	34417956	1915	1914	1915	1914	28
263	20231218	150700	34364338	1915	1915	1915	1915	8
264	20231218	150600	34349018	1915	1915	1915	1915	0
265	20231218	150500	34349018	1915	1915	1915	1915	0
266	20231218	150400	34349018	1915	1915	1915	1915	5
267	20231218	150300	34339443	1915	1915	1915	1915	0
268	20231218	150200	34339443	1915	1915	1915	1915	0
269	20231218	150100	34339443	1915	1915	1915	1915	141
270	20231218	150000	34069428	1915	1915	1915	1915	18
271	20231218	145900	34034958	1915	1915	1915	1915	0
272	20231218	145800	34034958	1915	1915	1915	1915	0
273	20231218	145700	34034958	1915	1915	1915	1915	0
274	20231218	145600	34034958	1915	1915	1915	1915	0
275	20231218	145500	34034958	1915	1915	1915	1915	0
276	20231218	145400	34034958	1915	1915	1915	1915	0
277	20231218	145300	34034958	1915	1915	1915	1915	18
278	20231218	145200	34000488	1914	1914	1914	1914	9
279	20231218	145100	33983262	1910	1910	1910	1910	0
280	20231218	145000	33983262	1910	1910	1910	1910	0
281	20231218	144900	33983262	1910	1910	1910	1910	0
282	20231218	144800	33983262	1910	1910	1910	1910	0
283	20231218	144700	33983262	1910	1910	1910	1910	12
284	20231218	144600	33960342	1915	1915	1915	1915	18
285	20231218	144500	33925872	1915	1915	1915	1915	0
286	20231218	144400	33925872	1915	1915	1915	1915	0
287	20231218	144300	33925872	1915	1915	1915	1915	5
288	20231218	144200	33916297	1910	1910	1910	1910	0
289	20231218	144100	33916297	1910	1910	1910	1910	1
290	20231218	144000	33914387	1915	1915	1915	1915	81
291	20231218	143900	33759272	1915	1915	1915	1915	18
292	20231218	143800	33724802	1915	1915	1915	1915	0
293	20231218	143700	33724802	1915	1915	1915	1915	0
294	20231218	143600	33724802	1915	1915	1915	1915	0
295	20231218	143500	33724802	1915	1915	1915	1915	260
296	20231218	143400	33226902	1914	1914	1914	1914	33
297	20231218	143300	33163740	1914	1914	1914	1914	0
298	20231218	143200	33163740	1914	1914	1914	1914	18
299	20231218	143100	33129288	1914	1914	1914	1914	0
300	20231218	143000	33129288	1914	1914	1914	1914	0
301	20231218	142900	33129288	1914	1914	1914	1914	0
302	20231218	142800	33129288	1914	1914	1914	1914	0
303	20231218	142700	33129288	1914	1914	1914	1914	0
304	20231218	142600	33129288	1914	1914	1914	1914	0
305	20231218	142500	33129288	1914	1914	1914	1914	18
306	20231218	142400	33094836	1914	1914	1914	1914	0
307	20231218	142300	33094836	1914	1914	1914	1914	0
308	20231218	142200	33094836	1914	1914	1914	1914	0
309	20231218	142100	33094836	1914	1914	1914	1914	0
310	20231218	142000	33094836	1914	1913	1914	1913	81
311	20231218	141900	32939844	1913	1913	1913	1913	0
312	20231218	141800	32939844	1913	1912	1913	1912	18
313	20231218	141700	32905411	1913	1913	1913	1913	30
314	20231218	141600	32848021	1913	1913	1913	1913	30
315	20231218	141500	32790631	1913	1913	1913	1913	0
316	20231218	141400	32790631	1913	1913	1913	1913	0
317	20231218	141300	32790631	1913	1913	1913	1913	0
318	20231218	141200	32790631	1913	1913	1913	1913	0
319	20231218	141100	32790631	1913	1913	1913	1913	18
320	20231218	141000	32756197	1913	1913	1913	1913	0
321	20231218	140900	32756197	1913	1913	1913	1913	0
322	20231218	140800	32756197	1913	1913	1913	1913	0
323	20231218	140700	32756197	1913	1913	1913	1913	0
324	20231218	140600	32756197	1913	1913	1913	1913	0
325	20231218	140500	32756197	1913	1913	1913	1913	0
326	20231218	140400	32756197	1913	1913	1913	1913	18
327	20231218	140300	32721763	1913	1913	1913	1913	0
328	20231218	140200	32721763	1913	1913	1913	1913	0
329	20231218	140100	32721763	1913	1913	1913	1913	0
330	20231218	140000	32721763	1913	1911	1913	1911	81
331	20231218	135900	32566964	1910	1910	1910	1910	0
332	20231218	135800	32566964	1910	1910	1910	1910	0
333	20231218	135700	32566964	1910	1910	1910	1910	18
334	20231218	135600	32532584	1910	1910	1910	1910	0
335	20231218	135500	32532584	1910	1910	1910	1910	0
336	20231218	135400	32532584	1910	1910	1910	1910	0
337	20231218	135300	32532584	1910	1910	1910	1910	0
338	20231218	135200	32532584	1910	1910	1910	1910	0
339	20231218	135100	32532584	1910	1910	1910	1910	0
340	20231218	135000	32532584	1910	1910	1910	1910	18
341	20231218	134900	32498204	1910	1907	1910	1907	939
342	20231218	134800	30706728	1907	1907	1907	1907	0
343	20231218	134700	30706728	1907	1907	1907	1907	0
344	20231218	134600	30706728	1907	1907	1907	1907	0
345	20231218	134500	30706728	1907	1907	1907	1907	0
346	20231218	134400	30706728	1907	1907	1907	1907	0
347	20231218	134300	30706728	1907	1907	1907	1907	43
348	20231218	134200	30624727	1907	1907	1907	1907	0
349	20231218	134100	30624727	1907	1907	1907	1907	0
350	20231218	134000	30624727	1907	1907	1907	1907	81
351	20231218	133900	30470260	1907	1907	1907	1907	0
352	20231218	133800	30470260	1907	1907	1907	1907	0
353	20231218	133700	30470260	1907	1907	1907	1907	0
354	20231218	133600	30470260	1907	1907	1907	1907	18
355	20231218	133500	30435934	1906	1906	1906	1906	3
356	20231218	133400	30430216	1907	1907	1907	1907	0
357	20231218	133300	30430216	1907	1907	1907	1907	262
358	20231218	133200	29930582	1906	1906	1906	1906	0
359	20231218	133100	29930582	1906	1906	1906	1906	0
360	20231218	133000	29930582	1906	1906	1906	1906	3
361	20231218	132900	29924864	1907	1907	1907	1907	691
362	20231218	132800	28607127	1908	1908	1908	1908	0
363	20231218	132700	28607127	1908	1908	1908	1908	0
364	20231218	132600	28607127	1908	1908	1908	1908	0
365	20231218	132500	28607127	1908	1908	1908	1908	0
366	20231218	132400	28607127	1908	1908	1908	1908	0
367	20231218	132300	28607127	1908	1908	1908	1908	0
368	20231218	132200	28607127	1908	1908	1908	1908	18
369	20231218	132100	28572783	1908	1908	1908	1908	157
370	20231218	132000	28273227	1908	1908	1908	1908	81
371	20231218	131900	28118679	1907	1907	1907	1907	0
372	20231218	131800	28118679	1907	1907	1907	1907	0
373	20231218	131700	28118679	1907	1907	1907	1907	2
374	20231218	131600	28114865	1908	1908	1908	1908	0
375	20231218	131500	28114865	1908	1907	1908	1907	20
376	20231218	131400	28076707	1906	1906	1906	1906	0
377	20231218	131300	28076707	1906	1906	1906	1906	0
378	20231218	131200	28076707	1906	1906	1906	1906	2
379	20231218	131100	28072895	1905	1905	1905	1905	2
380	20231218	131000	28069085	1906	1906	1906	1906	0
381	20231218	130900	28069085	1906	1906	1906	1906	0
382	20231218	130800	28069085	1906	1905	1906	1905	40
383	20231218	130700	27992867	1905	1905	1905	1905	2
384	20231218	130600	27989057	1908	1908	1908	1908	0
385	20231218	130500	27989057	1908	1908	1908	1908	0
386	20231218	130400	27989057	1908	1908	1908	1908	0
387	20231218	130300	27989057	1908	1908	1908	1908	0
388	20231218	130200	27989057	1908	1908	1908	1908	0
389	20231218	130100	27989057	1908	1908	1908	1908	19
390	20231218	130000	27952805	1908	1908	1908	1908	231
391	20231218	125900	27512057	1908	1908	1908	1908	0
392	20231218	125800	27512057	1908	1908	1908	1908	0
393	20231218	125700	27512057	1908	1908	1908	1908	0
394	20231218	125600	27512057	1908	1908	1908	1908	0
395	20231218	125500	27512057	1908	1908	1908	1908	0
396	20231218	125400	27512057	1908	1908	1908	1908	19
397	20231218	125300	27475805	1908	1908	1908	1908	0
398	20231218	125200	27475805	1908	1908	1908	1908	0
399	20231218	125100	27475805	1908	1908	1908	1908	0
400	20231218	125000	27475805	1908	1908	1908	1908	0
401	20231218	124900	27475805	1908	1908	1908	1908	0
402	20231218	124800	27475805	1908	1908	1908	1908	0
403	20231218	124700	27475805	1908	1908	1908	1908	19
404	20231218	124600	27439553	1905	1905	1905	1905	100
405	20231218	124500	27249053	1906	1906	1906	1906	0
406	20231218	124400	27249053	1906	1906	1906	1906	0
407	20231218	124300	27249053	1906	1906	1906	1906	1
408	20231218	124200	27247147	1908	1908	1908	1908	0
409	20231218	124100	27247147	1908	1908	1908	1908	0
410	20231218	124000	27247147	1908	1908	1908	1908	81
411	20231218	123900	27092599	1908	1908	1908	1908	0
412	20231218	123800	27092599	1908	1908	1908	1908	0
413	20231218	123700	27092599	1908	1908	1908	1908	0
414	20231218	123600	27092599	1908	1908	1908	1908	0
415	20231218	123500	27092599	1908	1908	1908	1908	0
416	20231218	123400	27092599	1908	1908	1908	1908	0
417	20231218	123300	27092599	1908	1908	1908	1908	0
418	20231218	123200	27092599	1908	1908	1908	1908	0
419	20231218	123100	27092599	1908	1908	1908	1908	0
420	20231218	123000	27092599	1908	1908	1908	1908	0
421	20231218	122900	27092599	1908	1908	1908	1908	0
422	20231218	122800	27092599	1908	1908	1908	1908	0
423	20231218	122700	27092599	1908	1908	1908	1908	0
424	20231218	122600	27092599	1908	1908	1908	1908	0
425	20231218	122500	27092599	1908	1908	1908	1908	0
426	20231218	122400	27092599	1908	1908	1908	1908	0
427	20231218	122300	27092599	1908	1908	1908	1908	0
428	20231218	122200	27092599	1908	1908	1908	1908	0
429	20231218	122100	27092599	1908	1908	1908	1908	0
430	20231218	122000	27092599	1908	1907	1908	1907	81
431	20231218	121900	26938053	1904	1904	1904	1904	93
432	20231218	121800	26760981	1903	1903	1903	1903	0
433	20231218	121700	26760981	1903	1903	1903	1903	0
434	20231218	121600	26760981	1903	1903	1903	1903	0
435	20231218	121500	26760981	1903	1903	1903	1903	0
436	20231218	121400	26760981	1903	1903	1903	1903	0
437	20231218	121300	26760981	1903	1903	1903	1903	0
438	20231218	121200	26760981	1903	1903	1903	1903	0
439	20231218	121100	26760981	1903	1903	1903	1903	0
440	20231218	121000	26760981	1903	1903	1903	1903	0
441	20231218	120900	26760981	1903	1903	1903	1903	0
442	20231218	120800	26760981	1903	1903	1903	1903	0
443	20231218	120700	26760981	1903	1903	1903	1903	0
444	20231218	120600	26760981	1903	1903	1903	1903	0
445	20231218	120500	26760981	1903	1903	1903	1903	0
446	20231218	120400	26760981	1903	1903	1903	1903	3
447	20231218	120300	26755272	1908	1908	1908	1908	0
448	20231218	120200	26755272	1908	1908	1908	1908	0
449	20231218	120100	26755272	1908	1908	1908	1908	0
450	20231218	120000	26755272	1908	1907	1908	1907	81
451	20231218	115900	26600745	1908	1908	1908	1908	0
452	20231218	115800	26600745	1908	1908	1908	1908	0
453	20231218	115700	26600745	1908	1903	1908	1903	101
454	20231218	115600	26408537	1903	1903	1903	1903	0
455	20231218	115500	26408537	1903	1903	1903	1903	0
456	20231218	115400	26408537	1903	1903	1903	1903	0
457	20231218	115300	26408537	1903	1903	1903	1903	0
458	20231218	115200	26408537	1903	1903	1903	1903	1
459	20231218	115100	26406634	1908	1908	1908	1908	1
460	20231218	115000	26404726	1903	1903	1903	1903	3
461	20231218	114900	26399017	1908	1908	1908	1908	0
462	20231218	114800	26399017	1908	1908	1908	1908	0
463	20231218	114700	26399017	1908	1908	1908	1908	0
464	20231218	114600	26399017	1908	1908	1908	1908	0
465	20231218	114500	26399017	1908	1908	1908	1908	0
466	20231218	114400	26399017	1908	1908	1908	1908	0
467	20231218	114300	26399017	1908	1908	1908	1908	0
468	20231218	114200	26399017	1908	1908	1908	1908	0
469	20231218	114100	26399017	1908	1908	1908	1908	0
470	20231218	114000	26399017	1908	1908	1908	1908	81
471	20231218	113900	26244469	1908	1908	1908	1908	0
472	20231218	113800	26244469	1908	1908	1908	1908	0
473	20231218	113700	26244469	1908	1908	1908	1908	0
474	20231218	113600	26244469	1908	1908	1908	1908	0
475	20231218	113500	26244469	1908	1908	1908	1908	0
476	20231218	113400	26244469	1908	1908	1908	1908	1
477	20231218	113300	26242561	1899	1899	1899	1899	3
478	20231218	113200	26236864	1910	1910	1910	1910	0
479	20231218	113100	26236864	1910	1910	1910	1910	0
480	20231218	113000	26236864	1910	1910	1910	1910	0
481	20231218	112900	26236864	1910	1910	1910	1910	0
482	20231218	112800	26236864	1910	1910	1910	1910	0
483	20231218	112700	26236864	1910	1910	1910	1910	0
484	20231218	112600	26236864	1910	1910	1910	1910	0
485	20231218	112500	26236864	1910	1910	1910	1910	0
486	20231218	112400	26236864	1910	1910	1910	1910	0
487	20231218	112300	26236864	1910	1910	1910	1910	0
488	20231218	112200	26236864	1910	1910	1910	1910	0
489	20231218	112100	26236864	1910	1910	1910	1910	0
490	20231218	112000	26236864	1910	1909	1910	1909	81
491	20231218	111900	26082177	1910	1910	1910	1910	0
492	20231218	111800	26082177	1910	1910	1910	1910	0
493	20231218	111700	26082177	1910	1910	1910	1910	0
494	20231218	111600	26082177	1910	1910	1910	1910	0
495	20231218	111500	26082177	1910	1910	1910	1910	0
496	20231218	111400	26082177	1910	1910	1910	1910	0
497	20231218	111300	26082177	1910	1910	1910	1910	0
498	20231218	111200	26082177	1910	1910	1910	1910	0
499	20231218	111100	26082177	1910	1910	1910	1910	0
500	20231218	111000	26082177	1910	1910	1910	1910	0
501	20231218	110900	26082177	1910	1910	1910	1910	0
502	20231218	110800	26082177	1910	1910	1910	1910	0
503	20231218	110700	26082177	1910	1910	1910	1910	0
504	20231218	110600	26082177	1910	1910	1910	1910	0
505	20231218	110500	26082177	1910	1910	1910	1910	0
506	20231218	110400	26082177	1910	1910	1910	1910	800
507	20231218	110300	24554177	1910	1910	1910	1910	0
508	20231218	110200	24554177	1910	1910	1910	1910	0
509	20231218	110100	24554177	1910	1910	1910	1910	0
510	20231218	110000	24554177	1910	1910	1910	1910	107
511	20231218	105900	24349807	1910	1909	1910	1909	261
512	20231218	105800	23851298	1909	1909	1909	1909	0
513	20231218	105700	23851298	1909	1909	1909	1909	0
514	20231218	105600	23851298	1909	1909	1909	1909	0
515	20231218	105500	23851298	1909	1909	1909	1909	0
516	20231218	105400	23851298	1909	1909	1909	1909	0
517	20231218	105300	23851298	1909	1909	1909	1909	0
518	20231218	105200	23851298	1909	1909	1909	1909	0
519	20231218	105100	23851298	1909	1909	1909	1909	0
520	20231218	105000	23851298	1909	1909	1909	1909	100
521	20231218	104900	23660398	1910	1910	1910	1910	0
522	20231218	104800	23660398	1910	1910	1910	1910	0
523	20231218	104700	23660398	1910	1910	1910	1910	0
524	20231218	104600	23660398	1910	1910	1910	1910	157
525	20231218	104500	23360528	1910	1910	1910	1910	0
526	20231218	104400	23360528	1910	1910	1910	1910	0
527	20231218	104300	23360528	1910	1910	1910	1910	0
528	20231218	104200	23360528	1910	1910	1910	1910	0
529	20231218	104100	23360528	1910	1910	1910	1910	0
530	20231218	104000	23360528	1910	1910	1910	1910	81
531	20231218	103900	23205818	1911	1911	1911	1911	0
532	20231218	103800	23205818	1911	1911	1911	1911	0
533	20231218	103700	23205818	1911	1911	1911	1911	0
534	20231218	103600	23205818	1911	1911	1911	1911	0
535	20231218	103500	23205818	1911	1911	1911	1911	0
536	20231218	103400	23205818	1911	1911	1911	1911	0
537	20231218	103300	23205818	1911	1911	1911	1911	0
538	20231218	103200	23205818	1911	1911	1911	1911	0
539	20231218	103100	23205818	1911	1911	1911	1911	0
540	20231218	103000	23205818	1911	1911	1911	1911	0
541	20231218	102900	23205818	1911	1911	1911	1911	0
542	20231218	102800	23205818	1911	1911	1911	1911	0
543	20231218	102700	23205818	1911	1911	1911	1911	0
544	20231218	102600	23205818	1911	1911	1911	1911	0
545	20231218	102500	23205818	1911	1911	1911	1911	0
546	20231218	102400	23205818	1911	1911	1911	1911	0
547	20231218	102300	23205818	1911	1911	1911	1911	0
548	20231218	102200	23205818	1911	1911	1911	1911	1
549	20231218	102100	23203907	1912	1912	1912	1912	0
550	20231218	102000	23203907	1912	1910	1912	1910	81
551	20231218	101900	23049124	1910	1910	1910	1910	10
552	20231218	101800	23030024	1900	1900	1900	1900	0
553	20231218	101700	23030024	1900	1900	1900	1900	0
554	20231218	101600	23030024	1900	1900	1900	1900	83
555	20231218	101500	22872324	1900	1908	1908	1900	17
556	20231218	101400	22839956	1914	1914	1914	1914	0
557	20231218	101300	22839956	1914	1914	1914	1914	0
558	20231218	101200	22839956	1914	1914	1914	1914	0
559	20231218	101100	22839956	1914	1914	1914	1914	0
560	20231218	101000	22839956	1914	1914	1914	1914	0
561	20231218	100900	22839956	1914	1914	1914	1914	0
562	20231218	100800	22839956	1914	1914	1914	1914	0
563	20231218	100700	22839956	1914	1914	1914	1914	0
564	20231218	100600	22839956	1914	1914	1914	1914	0
565	20231218	100500	22839956	1914	1914	1914	1914	100
566	20231218	100400	22648556	1914	1914	1914	1914	0
567	20231218	100300	22648556	1914	1914	1914	1914	0
568	20231218	100200	22648556	1914	1914	1914	1914	0
569	20231218	100100	22648556	1914	1914	1914	1914	0
570	20231218	100000	22648556	1914	1913	1914	1912	609
571	20231218	095900	21483200	1912	1913	1913	1912	245
572	20231218	095800	21014520	1912	1912	1912	1912	5
573	20231218	095700	21004960	1914	1914	1914	1914	0
574	20231218	095600	21004960	1914	1914	1914	1914	0
575	20231218	095500	21004960	1914	1914	1914	1914	1
576	20231218	095400	21003046	1911	1911	1911	1911	6
577	20231218	095300	20991580	1914	1912	1914	1912	13
578	20231218	095200	20966716	1911	1896	1911	1896	2366
579	20231218	095100	16477105	1896	1896	1896	1896	0
580	20231218	095000	16477105	1896	1896	1896	1896	0
581	20231218	094900	16477105	1896	1896	1896	1896	11
582	20231218	094800	16456249	1896	1896	1896	1896	11
583	20231218	094700	16435393	1897	1896	1897	1896	157
584	20231218	094600	16137581	1896	1896	1896	1896	17
585	20231218	094500	16105349	1896	1896	1896	1896	234
586	20231218	094400	15661685	1897	1897	1897	1897	0
587	20231218	094300	15661685	1897	1897	1897	1897	0
588	20231218	094200	15661685	1897	1897	1897	1897	64
589	20231218	094100	15540277	1897	1897	1897	1897	0
590	20231218	094000	15540277	1897	1895	1897	1895	108
591	20231218	093900	15335471	1895	1895	1895	1895	0
592	20231218	093800	15335471	1895	1895	1895	1895	0
593	20231218	093700	15335471	1895	1893	1895	1893	757
594	20231218	093600	13901791	1893	1881	1893	1881	152
595	20231218	093500	13614067	1894	1894	1894	1894	0
596	20231218	093400	13614067	1894	1894	1894	1894	0
597	20231218	093300	13614067	1894	1894	1894	1894	0
598	20231218	093200	13614067	1894	1894	1894	1894	0
599	20231218	093100	13614067	1894	1894	1894	1894	0
600	20231218	093000	13614067	1894	1894	1894	1894	0
601	20231218	092900	13614067	1894	1894	1894	1894	0
602	20231218	092800	13614067	1894	1894	1894	1894	0
603	20231218	092700	13614067	1894	1894	1894	1894	0
604	20231218	092600	13614067	1894	1894	1894	1894	0
605	20231218	092500	13614067	1894	1894	1894	1894	0
606	20231218	092400	13614067	1894	1894	1894	1894	0
607	20231218	092300	13614067	1894	1894	1894	1894	0
608	20231218	092200	13614067	1894	1894	1894	1894	0
609	20231218	092100	13614067	1894	1894	1894	1894	0
610	20231218	092000	13614067	1894	1894	1894	1894	81
611	20231218	091900	13460653	1893	1893	1893	1893	0
612	20231218	091800	13460653	1893	1893	1893	1893	0
613	20231218	091700	13460653	1893	1893	1893	1893	626
614	20231218	091600	12275635	1894	1894	1894	1894	158
615	20231218	091500	11976383	1893	1893	1893	1892	62
616	20231218	091400	11859050	1894	1894	1894	1894	0
617	20231218	091300	11859050	1894	1894	1894	1894	0
618	20231218	091200	11859050	1894	1894	1894	1894	0
619	20231218	091100	11859050	1894	1894	1894	1894	0
620	20231218	091000	11859050	1894	1894	1894	1894	0
621	20231218	090900	11859050	1894	1894	1894	1894	0
622	20231218	090800	11859050	1894	1894	1894	1894	1
623	20231218	090700	11857156	1880	1883	1883	1880	662
624	20231218	090600	10611691	1880	1880	1880	1880	0
625	20231218	090500	10611691	1880	1897	1897	1880	676
626	20231218	090400	9333137	1897	1897	1897	1897	90
627	20231218	090300	9162407	1896	1896	1896	1896	100
628	20231218	090200	8972807	1894	1897	1897	1894	599
629	20231218	090100	7836507	1897	1897	1897	1897	0
630	20231218	090000	7836507	1897	1897	1897	1897	3783