KissMeData/063440/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193900	136490368	1902	1902	1902	1902	1015
3	20231218	193800	136490368	1902	1902	1902	1902	0
4	20231218	193700	136490368	1902	1902	1902	1902	0
5	20231218	193600	136490368	1902	1902	1902	1902	0
6	20231218	193500	136490368	1902	1902	1902	1902	0
7	20231218	193400	136490368	1902	1902	1902	1902	0
8	20231218	193300	136490368	1902	1902	1902	1902	0
9	20231218	193200	136490368	1902	1902	1902	1902	0
10	20231218	193100	136490368	1902	1902	1902	1902	0
11	20231218	193000	136490368	1902	1902	1902	1902	0
12	20231218	192900	136490368	1902	1902	1902	1902	0
13	20231218	192800	136490368	1902	1902	1902	1902	0
14	20231218	192700	136490368	1902	1902	1902	1902	0
15	20231218	192600	136490368	1902	1902	1902	1902	0
16	20231218	192500	136490368	1902	1902	1902	1902	0
17	20231218	192400	136490368	1902	1902	1902	1902	0
18	20231218	192300	136490368	1902	1902	1902	1902	0
19	20231218	192200	136490368	1902	1902	1902	1902	0
20	20231218	192100	136490368	1902	1902	1902	1902	0
21	20231218	192000	136490368	1902	1902	1902	1902	0
22	20231218	191900	136490368	1902	1902	1902	1902	0
23	20231218	191800	136490368	1902	1902	1902	1902	0
24	20231218	191700	136490368	1902	1902	1902	1902	0
25	20231218	191600	136490368	1902	1902	1902	1902	0
26	20231218	191500	136490368	1902	1902	1902	1902	0
27	20231218	191400	136490368	1902	1902	1902	1902	0
28	20231218	191300	136490368	1902	1902	1902	1902	0
29	20231218	191200	136490368	1902	1902	1902	1902	0
30	20231218	191100	136490368	1902	1902	1902	1902	0
31	20231218	191000	136490368	1902	1902	1902	1902	0
32	20231218	190900	136490368	1902	1902	1902	1902	1015
33	20231218	190800	136490368	1902	1902	1902	1902	0
34	20231218	190700	136490368	1902	1902	1902	1902	0
35	20231218	190600	136490368	1902	1902	1902	1902	0
36	20231218	190500	136490368	1902	1902	1902	1902	0
37	20231218	190400	136490368	1902	1902	1902	1902	0
38	20231218	190300	136490368	1902	1902	1902	1902	0
39	20231218	190200	136490368	1902	1902	1902	1902	0
40	20231218	190100	136490368	1902	1902	1902	1902	0
41	20231218	190000	136490368	1902	1902	1902	1902	0
42	20231218	185900	136490368	1902	1902	1902	1902	0
43	20231218	185800	136490368	1902	1902	1902	1902	0
44	20231218	185700	136490368	1902	1902	1902	1902	0
45	20231218	185600	136490368	1902	1902	1902	1902	0
46	20231218	185500	136490368	1902	1902	1902	1902	0
47	20231218	185400	136490368	1902	1902	1902	1902	0
48	20231218	185300	136490368	1902	1902	1902	1902	0
49	20231218	185200	136490368	1902	1902	1902	1902	0
50	20231218	185100	136490368	1902	1902	1902	1902	0
51	20231218	185000	136490368	1902	1902	1902	1902	0
52	20231218	184900	136490368	1902	1902	1902	1902	0
53	20231218	184800	136490368	1902	1902	1902	1902	0
54	20231218	184700	136490368	1902	1902	1902	1902	0
55	20231218	184600	136490368	1902	1902	1902	1902	0
56	20231218	184500	136490368	1902	1902	1902	1902	0
57	20231218	184400	136490368	1902	1902	1902	1902	0
58	20231218	184300	136490368	1902	1902	1902	1902	0
59	20231218	184200	136490368	1902	1902	1902	1902	0
60	20231218	184100	136490368	1902	1902	1902	1902	0
61	20231218	184000	136490368	1902	1902	1902	1902	0
62	20231218	183900	136490368	1902	1902	1902	1902	1015
63	20231218	183800	136490368	1902	1902	1902	1902	0
64	20231218	183700	136490368	1902	1902	1902	1902	0
65	20231218	183600	136490368	1902	1902	1902	1902	0
66	20231218	183500	136490368	1902	1902	1902	1902	0
67	20231218	183400	136490368	1902	1902	1902	1902	0
68	20231218	183300	136490368	1902	1902	1902	1902	0
69	20231218	183200	136490368	1902	1902	1902	1902	0
70	20231218	183100	136490368	1902	1902	1902	1902	0
71	20231218	183000	136490368	1902	1902	1902	1902	0
72	20231218	182900	136490368	1902	1902	1902	1902	0
73	20231218	182800	136490368	1902	1902	1902	1902	0
74	20231218	182700	136490368	1902	1902	1902	1902	0
75	20231218	182600	136490368	1902	1902	1902	1902	0
76	20231218	182500	136490368	1902	1902	1902	1902	0
77	20231218	182400	136490368	1902	1902	1902	1902	0
78	20231218	182300	136490368	1902	1902	1902	1902	0
79	20231218	182200	136490368	1902	1902	1902	1902	0
80	20231218	182100	136490368	1902	1902	1902	1902	0
81	20231218	182000	136490368	1902	1902	1902	1902	0
82	20231218	181900	136490368	1902	1902	1902	1902	0
83	20231218	181800	136490368	1902	1902	1902	1902	0
84	20231218	181700	136490368	1902	1902	1902	1902	0
85	20231218	181600	136490368	1902	1902	1902	1902	0
86	20231218	181500	136490368	1902	1902	1902	1902	0
87	20231218	181400	136490368	1902	1902	1902	1902	0
88	20231218	181300	136490368	1902	1902	1902	1902	0
89	20231218	181200	136490368	1902	1902	1902	1902	0
90	20231218	181100	136490368	1902	1902	1902	1902	0
91	20231218	181000	136490368	1902	1902	1902	1902	0
92	20231218	180900	136490368	1902	1902	1902	1902	1015
93	20231218	180800	136490368	1902	1902	1902	1902	0
94	20231218	180700	136490368	1902	1902	1902	1902	0
95	20231218	180600	136490368	1902	1902	1902	1902	0
96	20231218	180500	136490368	1902	1902	1902	1902	0
97	20231218	180400	136490368	1902	1902	1902	1902	0
98	20231218	180300	136490368	1902	1902	1902	1902	0
99	20231218	180200	136490368	1902	1902	1902	1902	0
100	20231218	180100	136490368	1902	1902	1902	1902	0
101	20231218	180000	136490368	1902	1902	1902	1902	0
102	20231218	175900	136490368	1902	1902	1902	1902	0
103	20231218	175800	136490368	1902	1902	1902	1902	0
104	20231218	175700	136490368	1902	1902	1902	1902	0
105	20231218	175600	136490368	1902	1902	1902	1902	0
106	20231218	175500	136490368	1902	1902	1902	1902	0
107	20231218	175400	136490368	1902	1902	1902	1902	0
108	20231218	175300	136490368	1902	1902	1902	1902	0
109	20231218	175200	136490368	1902	1902	1902	1902	0
110	20231218	175100	136490368	1902	1902	1902	1902	0
111	20231218	175000	136490368	1902	1902	1902	1902	0
112	20231218	174900	136490368	1902	1902	1902	1902	0
113	20231218	174800	136490368	1902	1902	1902	1902	0
114	20231218	174700	136490368	1902	1902	1902	1902	0
115	20231218	174600	136490368	1902	1902	1902	1902	0
116	20231218	174500	136490368	1902	1902	1902	1902	0
117	20231218	174400	136490368	1902	1902	1902	1902	0
118	20231218	174300	136490368	1902	1902	1902	1902	0
119	20231218	174200	136490368	1902	1902	1902	1902	0
120	20231218	174100	136490368	1902	1902	1902	1902	0
121	20231218	174000	136490368	1902	1902	1902	1902	0
122	20231218	173900	136490368	1902	1902	1902	1902	1015
123	20231218	173800	136490368	1902	1902	1902	1902	0
124	20231218	173700	136490368	1902	1902	1902	1902	0
125	20231218	173600	136490368	1902	1902	1902	1902	0
126	20231218	173500	136490368	1902	1902	1902	1902	0
127	20231218	173400	136490368	1902	1902	1902	1902	0
128	20231218	173300	136490368	1902	1902	1902	1902	0
129	20231218	173200	136490368	1902	1902	1902	1902	0
130	20231218	173100	136490368	1902	1902	1902	1902	0
131	20231218	173000	136490368	1902	1902	1902	1902	0
132	20231218	172900	136490368	1902	1902	1902	1902	0
133	20231218	172800	136490368	1902	1902	1902	1902	0
134	20231218	172700	136490368	1902	1902	1902	1902	0
135	20231218	172600	136490368	1902	1902	1902	1902	0
136	20231218	172500	136490368	1902	1902	1902	1902	0
137	20231218	172400	136490368	1902	1902	1902	1902	0
138	20231218	172300	136490368	1902	1902	1902	1902	0
139	20231218	172200	136490368	1902	1902	1902	1902	0
140	20231218	172100	136490368	1902	1902	1902	1902	0
141	20231218	172000	136490368	1902	1902	1902	1902	0
142	20231218	171900	136490368	1902	1902	1902	1902	0
143	20231218	171800	136490368	1902	1902	1902	1902	0
144	20231218	171700	136490368	1902	1902	1902	1902	0
145	20231218	171600	136490368	1902	1902	1902	1902	0
146	20231218	171500	136490368	1902	1902	1902	1902	0
147	20231218	171400	136490368	1902	1902	1902	1902	0
148	20231218	171300	136490368	1902	1902	1902	1902	0
149	20231218	171200	136490368	1902	1902	1902	1902	0
150	20231218	171100	136490368	1902	1902	1902	1902	0
151	20231218	171000	136490368	1902	1902	1902	1902	0
152	20231218	170900	136490368	1902	1902	1902	1902	1015
153	20231218	170800	136490368	1902	1902	1902	1902	0
154	20231218	170700	136490368	1902	1902	1902	1902	0
155	20231218	170600	136490368	1902	1902	1902	1902	0
156	20231218	170500	136490368	1902	1902	1902	1902	0
157	20231218	170400	136490368	1902	1902	1902	1902	0
158	20231218	170300	136490368	1902	1902	1902	1902	0
159	20231218	170200	136490368	1902	1902	1902	1902	0
160	20231218	170100	136490368	1902	1902	1902	1902	0
161	20231218	170000	136490368	1902	1902	1902	1902	0
162	20231218	165900	136490368	1902	1902	1902	1902	0
163	20231218	165800	136490368	1902	1902	1902	1902	0
164	20231218	165700	136490368	1902	1902	1902	1902	0
165	20231218	165600	136490368	1902	1902	1902	1902	0
166	20231218	165500	136490368	1902	1902	1902	1902	0
167	20231218	165400	136490368	1902	1902	1902	1902	0
168	20231218	165300	136490368	1902	1902	1902	1902	0
169	20231218	165200	136490368	1902	1902	1902	1902	0
170	20231218	165100	136490368	1902	1902	1902	1902	0
171	20231218	165000	136490368	1902	1902	1902	1902	0
172	20231218	164900	136490368	1902	1902	1902	1902	0
173	20231218	164800	136490368	1902	1902	1902	1902	0
174	20231218	164700	136490368	1902	1902	1902	1902	0
175	20231218	164600	136490368	1902	1902	1902	1902	0
176	20231218	164500	136490368	1902	1902	1902	1902	0
177	20231218	164400	136490368	1902	1902	1902	1902	0
178	20231218	164300	136490368	1902	1902	1902	1902	0
179	20231218	164200	136490368	1902	1902	1902	1902	0
180	20231218	164100	136490368	1902	1902	1902	1902	0
181	20231218	164000	136490368	1902	1902	1902	1902	0
182	20231218	163900	136490368	1902	1902	1902	1902	1015
183	20231218	163800	136490368	1902	1902	1902	1902	0
184	20231218	163700	136490368	1902	1902	1902	1902	0
185	20231218	163600	136490368	1902	1902	1902	1902	0
186	20231218	163500	136490368	1902	1902	1902	1902	0
187	20231218	163400	136490368	1902	1902	1902	1902	0
188	20231218	163300	136490368	1902	1902	1902	1902	0
189	20231218	163200	136490368	1902	1902	1902	1902	0
190	20231218	163100	136490368	1902	1902	1902	1902	0
191	20231218	163000	136490368	1902	1902	1902	1902	0
192	20231218	162900	136490368	1902	1902	1902	1902	0
193	20231218	162800	136490368	1902	1902	1902	1902	0
194	20231218	162700	136490368	1902	1902	1902	1902	0
195	20231218	162600	136490368	1902	1902	1902	1902	0
196	20231218	162500	136490368	1902	1902	1902	1902	0
197	20231218	162400	136490368	1902	1902	1902	1902	0
198	20231218	162300	136490368	1902	1902	1902	1902	0
199	20231218	162200	136490368	1902	1902	1902	1902	0
200	20231218	162100	136490368	1902	1902	1902	1902	0
201	20231218	162000	136490368	1902	1902	1902	1902	0
202	20231218	161900	136490368	1902	1902	1902	1902	0
203	20231218	161800	136490368	1902	1902	1902	1902	0
204	20231218	161700	136490368	1902	1902	1902	1902	0
205	20231218	161600	136490368	1902	1902	1902	1902	0
206	20231218	161500	136490368	1902	1902	1902	1902	0
207	20231218	161400	136490368	1902	1902	1902	1902	0
208	20231218	161300	136490368	1902	1902	1902	1902	0
209	20231218	161200	136490368	1902	1902	1902	1902	0
210	20231218	161100	136490368	1902	1902	1902	1902	0
211	20231218	161000	136490368	1902	1902	1902	1902	0
212	20231218	160900	136490368	1902	1902	1902	1902	1015
213	20231218	160800	136490368	1902	1902	1902	1902	0
214	20231218	160700	136490368	1902	1902	1902	1902	0
215	20231218	160600	136490368	1902	1902	1902	1902	0
216	20231218	160500	136490368	1902	1902	1902	1902	0
217	20231218	160400	136490368	1902	1902	1902	1902	0
218	20231218	160300	136490368	1902	1902	1902	1902	0
219	20231218	160200	136490368	1902	1902	1902	1902	0
220	20231218	160100	136490368	1902	1902	1902	1902	0
221	20231218	160000	136490368	1902	1902	1902	1902	0
222	20231218	155900	136490368	1902	1902	1902	1902	0
223	20231218	155800	136490368	1902	1902	1902	1902	0
224	20231218	155700	136490368	1902	1902	1902	1902	0
225	20231218	155600	136490368	1902	1902	1902	1902	0
226	20231218	155500	136490368	1902	1902	1902	1902	0
227	20231218	155400	136490368	1902	1902	1902	1902	0
228	20231218	155300	136490368	1902	1902	1902	1902	0
229	20231218	155200	136490368	1902	1902	1902	1902	0
230	20231218	155100	136490368	1902	1902	1902	1902	0
231	20231218	155000	136490368	1902	1902	1902	1902	0
232	20231218	154900	136490368	1902	1902	1902	1902	0
233	20231218	154800	136490368	1902	1902	1902	1902	0
234	20231218	154700	136490368	1902	1902	1902	1902	0
235	20231218	154600	136490368	1902	1902	1902	1902	0
236	20231218	154500	136490368	1902	1902	1902	1902	0
237	20231218	154400	136490368	1902	1902	1902	1902	0
238	20231218	154300	136490368	1902	1902	1902	1902	0
239	20231218	154200	136490368	1902	1902	1902	1902	0
240	20231218	154100	136490368	1902	1902	1902	1902	0
241	20231218	154000	136490368	1902	1902	1902	1902	0
242	20231218	153900	136490368	1902	1902	1902	1902	1015
243	20231218	153800	136490368	1902	1902	1902	1902	0
244	20231218	153700	136490368	1902	1902	1902	1902	0
245	20231218	153600	136490368	1902	1902	1902	1902	0
246	20231218	153500	136490368	1902	1902	1902	1902	0
247	20231218	153400	136490368	1902	1902	1902	1902	0
248	20231218	153300	136490368	1902	1902	1902	1902	0
249	20231218	153200	136490368	1902	1902	1902	1902	0
250	20231218	153100	136490368	1902	1902	1902	1902	0
251	20231218	153000	136490368	1902	1902	1902	1902	1015
252	20231218	152900	134559838	1900	1900	1900	1900	0
253	20231218	152800	134559838	1900	1900	1900	1900	0
254	20231218	152700	134559838	1900	1900	1900	1900	0
255	20231218	152600	134559838	1900	1900	1900	1900	0
256	20231218	152500	134559838	1900	1900	1900	1900	0
257	20231218	152400	134559838	1900	1900	1900	1900	0
258	20231218	152300	134559838	1900	1900	1900	1900	0
259	20231218	152200	134559838	1900	1900	1900	1900	0
260	20231218	152100	134559838	1900	1900	1900	1900	0
261	20231218	152000	134559838	1900	1900	1900	1900	0
262	20231218	151900	134559838	1900	1900	1900	1900	499
263	20231218	151800	133611738	1900	1900	1900	1900	0
264	20231218	151700	133611738	1900	1900	1901	1900	4388
265	20231218	151600	125274523	1900	1900	1900	1900	96
266	20231218	151500	125092123	1901	1901	1901	1901	1600
267	20231218	151400	122050523	1900	1900	1900	1900	0
268	20231218	151300	122050523	1900	1900	1900	1900	4
269	20231218	151200	122042923	1901	1901	1901	1901	0
270	20231218	151100	122042923	1901	1901	1901	1901	0
271	20231218	151000	122042923	1901	1901	1901	1901	0
272	20231218	150900	122042923	1901	1901	1901	1901	0
273	20231218	150800	122042923	1901	1901	1901	1901	195
274	20231218	150700	121672228	1900	1900	1900	1900	277
275	20231218	150600	121145928	1899	1899	1899	1899	0
276	20231218	150500	121145928	1899	1899	1899	1899	0
277	20231218	150400	121145928	1899	1899	1899	1899	0
278	20231218	150300	121145928	1899	1899	1899	1899	592
279	20231218	150200	120021720	1899	1899	1899	1899	0
280	20231218	150100	120021720	1899	1899	1899	1899	0
281	20231218	150000	120021720	1899	1899	1899	1899	0
282	20231218	145900	120021720	1899	1899	1899	1899	0
283	20231218	145800	120021720	1899	1899	1899	1899	0
284	20231218	145700	120021720	1899	1899	1899	1899	164
285	20231218	145600	119710284	1899	1899	1899	1899	0
286	20231218	145500	119710284	1899	1899	1899	1899	0
287	20231218	145400	119710284	1899	1899	1899	1899	0
288	20231218	145300	119710284	1899	1900	1900	1899	89
289	20231218	145200	119541249	1901	1901	1901	1901	0
290	20231218	145100	119541249	1901	1901	1901	1901	0
291	20231218	145000	119541249	1901	1901	1901	1901	78
292	20231218	144900	119392971	1901	1901	1901	1901	0
293	20231218	144800	119392971	1901	1901	1901	1901	0
294	20231218	144700	119392971	1901	1901	1901	1901	0
295	20231218	144600	119392971	1901	1901	1901	1901	300
296	20231218	144500	118822671	1901	1901	1901	1901	0
297	20231218	144400	118822671	1901	1901	1901	1901	0
298	20231218	144300	118822671	1901	1901	1901	1901	0
299	20231218	144200	118822671	1901	1901	1901	1901	0
300	20231218	144100	118822671	1901	1901	1901	1901	1
301	20231218	144000	118820770	1900	1900	1900	1900	0
302	20231218	143900	118820770	1900	1900	1900	1900	72
303	20231218	143800	118683970	1900	1900	1900	1900	0
304	20231218	143700	118683970	1900	1900	1900	1900	0
305	20231218	143600	118683970	1900	1900	1900	1900	39
306	20231218	143500	118609870	1900	1900	1900	1900	0
307	20231218	143400	118609870	1900	1900	1900	1900	53
308	20231218	143300	118509170	1900	1900	1900	1900	0
309	20231218	143200	118509170	1900	1900	1900	1900	14
310	20231218	143100	118482570	1900	1900	1900	1900	0
311	20231218	143000	118482570	1900	1900	1900	1900	15
312	20231218	142900	118454070	1902	1902	1902	1902	0
313	20231218	142800	118454070	1902	1902	1902	1902	0
314	20231218	142700	118454070	1902	1902	1902	1902	0
315	20231218	142600	118454070	1902	1902	1902	1902	0
316	20231218	142500	118454070	1902	1902	1902	1902	200
317	20231218	142400	118073670	1902	1902	1902	1902	74
318	20231218	142300	117932922	1898	1898	1898	1898	0
319	20231218	142200	117932922	1898	1898	1898	1898	0
320	20231218	142100	117932922	1898	1898	1898	1898	0
321	20231218	142000	117932922	1898	1898	1898	1898	0
322	20231218	141900	117932922	1898	1898	1898	1898	0
323	20231218	141800	117932922	1898	1898	1898	1898	30
324	20231218	141700	117875982	1898	1898	1898	1898	0
325	20231218	141600	117875982	1898	1898	1898	1898	0
326	20231218	141500	117875982	1898	1899	1899	1898	530
327	20231218	141400	116869545	1900	1900	1900	1900	0
328	20231218	141300	116869545	1900	1900	1900	1900	0
329	20231218	141200	116869545	1900	1900	1900	1900	12
330	20231218	141100	116846745	1900	1900	1900	1900	0
331	20231218	141000	116846745	1900	1900	1900	1900	0
332	20231218	140900	116846745	1900	1900	1900	1900	0
333	20231218	140800	116846745	1900	1900	1900	1900	1
334	20231218	140700	116844845	1899	1899	1899	1899	0
335	20231218	140600	116844845	1899	1899	1899	1899	0
336	20231218	140500	116844845	1899	1899	1899	1899	0
337	20231218	140400	116844845	1899	1899	1899	1899	2
338	20231218	140300	116841047	1900	1900	1900	1900	0
339	20231218	140200	116841047	1900	1900	1900	1900	0
340	20231218	140100	116841047	1900	1900	1900	1900	435
341	20231218	140000	116014547	1900	1900	1900	1900	0
342	20231218	135900	116014547	1900	1900	1900	1900	65
343	20231218	135800	115891047	1900	1900	1900	1900	12
344	20231218	135700	115868247	1900	1900	1900	1900	0
345	20231218	135600	115868247	1900	1900	1900	1900	0
346	20231218	135500	115868247	1900	1900	1900	1900	0
347	20231218	135400	115868247	1900	1900	1900	1900	0
348	20231218	135300	115868247	1900	1900	1900	1900	0
349	20231218	135200	115868247	1900	1900	1900	1900	0
350	20231218	135100	115868247	1900	1900	1900	1900	0
351	20231218	135000	115868247	1900	1900	1900	1900	0
352	20231218	134900	115868247	1900	1900	1900	1900	0
353	20231218	134800	115868247	1900	1900	1900	1900	10
354	20231218	134700	115849247	1902	1902	1902	1902	0
355	20231218	134600	115849247	1902	1902	1902	1902	5
356	20231218	134500	115839737	1900	1900	1900	1900	0
357	20231218	134400	115839737	1900	1900	1900	1900	0
358	20231218	134300	115839737	1900	1900	1900	1900	0
359	20231218	134200	115839737	1900	1900	1900	1900	0
360	20231218	134100	115839737	1900	1900	1900	1900	156
361	20231218	134000	115543337	1900	1900	1900	1900	145
362	20231218	133900	115267837	1900	1900	1900	1900	5
363	20231218	133800	115258337	1898	1898	1898	1898	0
364	20231218	133700	115258337	1898	1898	1898	1898	0
365	20231218	133600	115258337	1898	1899	1899	1898	3
366	20231218	133500	115252642	1899	1899	1899	1899	0
367	20231218	133400	115252642	1899	1899	1899	1899	0
368	20231218	133300	115252642	1899	1899	1899	1899	102
369	20231218	133200	115058944	1898	1898	1898	1898	0
370	20231218	133100	115058944	1898	1898	1898	1898	0
371	20231218	133000	115058944	1898	1898	1898	1898	3
372	20231218	132900	115053250	1898	1898	1898	1898	0
373	20231218	132800	115053250	1898	1898	1898	1898	0
374	20231218	132700	115053250	1898	1898	1898	1898	0
375	20231218	132600	115053250	1898	1898	1898	1898	500
376	20231218	132500	114104250	1898	1898	1898	1898	0
377	20231218	132400	114104250	1898	1898	1898	1898	5
378	20231218	132300	114094760	1899	1899	1899	1899	0
379	20231218	132200	114094760	1899	1899	1899	1899	0
380	20231218	132100	114094760	1899	1899	1899	1899	30
381	20231218	132000	114037790	1899	1899	1899	1899	0
382	20231218	131900	114037790	1899	1899	1899	1899	0
383	20231218	131800	114037790	1899	1899	1899	1899	0
384	20231218	131700	114037790	1899	1899	1899	1899	0
385	20231218	131600	114037790	1899	1899	1899	1899	0
386	20231218	131500	114037790	1899	1899	1899	1899	0
387	20231218	131400	114037790	1899	1899	1899	1899	0
388	20231218	131300	114037790	1899	1899	1899	1899	0
389	20231218	131200	114037790	1899	1899	1899	1899	29
390	20231218	131100	113982719	1898	1898	1898	1898	0
391	20231218	131000	113982719	1898	1898	1898	1898	0
392	20231218	130900	113982719	1898	1898	1898	1898	0
393	20231218	130800	113982719	1898	1898	1898	1898	0
394	20231218	130700	113982719	1898	1898	1898	1898	0
395	20231218	130600	113982719	1898	1898	1898	1898	265
396	20231218	130500	113479749	1898	1898	1898	1898	0
397	20231218	130400	113479749	1898	1898	1898	1898	0
398	20231218	130300	113479749	1898	1898	1898	1898	0
399	20231218	130200	113479749	1898	1900	1900	1898	1380
400	20231218	130100	110860348	1900	1900	1900	1900	0
401	20231218	130000	110860348	1900	1900	1900	1900	0
402	20231218	125900	110860348	1900	1900	1900	1900	0
403	20231218	125800	110860348	1900	1900	1900	1900	0
404	20231218	125700	110860348	1900	1900	1900	1900	0
405	20231218	125600	110860348	1900	1900	1900	1900	2
406	20231218	125500	110856548	1900	1900	1900	1900	0
407	20231218	125400	110856548	1900	1900	1900	1900	0
408	20231218	125300	110856548	1900	1900	1900	1900	303
409	20231218	125200	110280848	1899	1899	1899	1899	0
410	20231218	125100	110280848	1899	1899	1899	1899	0
411	20231218	125000	110280848	1899	1899	1899	1899	0
412	20231218	124900	110280848	1899	1899	1899	1899	0
413	20231218	124800	110280848	1899	1899	1899	1899	92
414	20231218	124700	110106140	1899	1898	1899	1898	200
415	20231218	124600	109726440	1899	1899	1899	1899	608
416	20231218	124500	108571848	1900	1900	1900	1900	0
417	20231218	124400	108571848	1900	1900	1900	1900	0
418	20231218	124300	108571848	1900	1900	1900	1900	0
419	20231218	124200	108571848	1900	1900	1900	1900	0
420	20231218	124100	108571848	1900	1900	1900	1900	0
421	20231218	124000	108571848	1900	1900	1900	1900	101
422	20231218	123900	108379948	1900	1900	1900	1900	0
423	20231218	123800	108379948	1900	1900	1900	1900	0
424	20231218	123700	108379948	1900	1900	1900	1900	0
425	20231218	123600	108379948	1900	1900	1900	1900	0
426	20231218	123500	108379948	1900	1900	1900	1900	0
427	20231218	123400	108379948	1900	1900	1900	1900	0
428	20231218	123300	108379948	1900	1900	1900	1900	0
429	20231218	123200	108379948	1900	1900	1900	1900	0
430	20231218	123100	108379948	1900	1900	1900	1900	100
431	20231218	123000	108189948	1900	1900	1900	1900	259
432	20231218	122900	107697848	1900	1901	1901	1900	170
433	20231218	122800	107374695	1901	1901	1901	1901	0
434	20231218	122700	107374695	1901	1901	1901	1901	17
435	20231218	122600	107342378	1901	1901	1901	1901	0
436	20231218	122500	107342378	1901	1901	1901	1901	50
437	20231218	122400	107247328	1901	1901	1901	1901	200
438	20231218	122300	106867128	1901	1901	1901	1901	0
439	20231218	122200	106867128	1901	1901	1901	1901	1
440	20231218	122100	106865227	1904	1904	1904	1904	0
441	20231218	122000	106865227	1904	1904	1904	1904	0
442	20231218	121900	106865227	1904	1903	1904	1903	2
443	20231218	121800	106861420	1901	1901	1901	1901	10
444	20231218	121700	106842410	1900	1900	1900	1900	0
445	20231218	121600	106842410	1900	1900	1900	1900	600
446	20231218	121500	105702410	1900	1900	1900	1900	0
447	20231218	121400	105702410	1900	1900	1900	1900	0
448	20231218	121300	105702410	1900	1901	1901	1900	100
449	20231218	121200	105512375	1904	1904	1904	1904	0
450	20231218	121100	105512375	1904	1904	1904	1904	2
451	20231218	121000	105508567	1904	1904	1904	1904	10
452	20231218	120900	105489527	1900	1900	1900	1900	0
453	20231218	120800	105489527	1900	1900	1900	1900	0
454	20231218	120700	105489527	1900	1900	1900	1900	0
455	20231218	120600	105489527	1900	1900	1900	1900	0
456	20231218	120500	105489527	1900	1900	1900	1900	0
457	20231218	120400	105489527	1900	1900	1900	1900	3
458	20231218	120300	105483827	1900	1900	1900	1900	0
459	20231218	120200	105483827	1900	1900	1900	1900	0
460	20231218	120100	105483827	1900	1900	1900	1900	0
461	20231218	120000	105483827	1900	1900	1900	1900	0
462	20231218	115900	105483827	1900	1900	1900	1900	0
463	20231218	115800	105483827	1900	1900	1900	1900	0
464	20231218	115700	105483827	1900	1900	1900	1900	0
465	20231218	115600	105483827	1900	1900	1900	1900	0
466	20231218	115500	105483827	1900	1900	1900	1900	0
467	20231218	115400	105483827	1900	1900	1900	1900	0
468	20231218	115300	105483827	1900	1900	1900	1900	0
469	20231218	115200	105483827	1900	1900	1900	1900	40
470	20231218	115100	105407827	1900	1906	1906	1900	4
471	20231218	115000	105400221	1900	1900	1900	1900	0
472	20231218	114900	105400221	1900	1900	1900	1900	10
473	20231218	114800	105381221	1900	1900	1900	1900	0
474	20231218	114700	105381221	1900	1900	1900	1900	0
475	20231218	114600	105381221	1900	1901	1901	1900	484
476	20231218	114500	104461556	1901	1901	1901	1901	0
477	20231218	114400	104461556	1901	1901	1901	1901	441
478	20231218	114300	103623215	1901	1901	1901	1901	510
479	20231218	114200	102653705	1901	1901	1901	1901	0
480	20231218	114100	102653705	1901	1901	1901	1901	0
481	20231218	114000	102653705	1901	1901	1901	1901	0
482	20231218	113900	102653705	1901	1901	1901	1901	10
483	20231218	113800	102634695	1901	1901	1901	1901	9
484	20231218	113700	102617586	1901	1901	1901	1901	10
485	20231218	113600	102598576	1901	1901	1901	1901	10
486	20231218	113500	102579566	1901	1901	1901	1901	10
487	20231218	113400	102560556	1898	1898	1898	1898	3
488	20231218	113300	102554862	1901	1901	1901	1901	0
489	20231218	113200	102554862	1901	1901	1901	1901	0
490	20231218	113100	102554862	1901	1901	1901	1901	0
491	20231218	113000	102554862	1901	1901	1901	1901	269
492	20231218	112900	102043493	1905	1905	1905	1905	1
493	20231218	112800	102041588	1901	1901	1901	1901	0
494	20231218	112700	102041588	1901	1901	1901	1901	0
495	20231218	112600	102041588	1901	1901	1901	1901	0
496	20231218	112500	102041588	1901	1901	1901	1901	0
497	20231218	112400	102041588	1901	1901	1901	1901	271
498	20231218	112300	101526417	1901	1901	1901	1901	5
499	20231218	112200	101516912	1901	1901	1901	1901	0
500	20231218	112100	101516912	1901	1900	1901	1900	2000
501	20231218	112000	97715421	1900	1900	1900	1900	10
502	20231218	111900	97696421	1900	1900	1900	1900	0
503	20231218	111800	97696421	1900	1900	1900	1900	8
504	20231218	111700	97681221	1898	1898	1898	1898	0
505	20231218	111600	97681221	1898	1898	1898	1898	0
506	20231218	111500	97681221	1898	1898	1898	1898	0
507	20231218	111400	97681221	1898	1898	1898	1898	200
508	20231218	111300	97301621	1898	1898	1898	1898	0
509	20231218	111200	97301621	1898	1898	1898	1898	0
510	20231218	111100	97301621	1898	1899	1899	1898	191
511	20231218	111000	96939053	1900	1900	1900	1900	0
512	20231218	110900	96939053	1900	1900	1900	1900	700
513	20231218	110800	95609053	1900	1900	1900	1900	0
514	20231218	110700	95609053	1900	1899	1900	1899	138
515	20231218	110600	95346989	1898	1898	1898	1898	191
516	20231218	110500	94984471	1899	1899	1899	1899	605
517	20231218	110400	93835576	1899	1898	1899	1898	201
518	20231218	110300	93454077	1899	1898	1899	1898	304
519	20231218	110200	92877081	1899	1899	1899	1899	2000
520	20231218	110100	89079081	1898	1898	1898	1898	191
521	20231218	110000	88716563	1898	1898	1898	1898	24
522	20231218	105900	88671011	1898	1898	1898	1898	0
523	20231218	105800	88671011	1898	1898	1898	1898	0
524	20231218	105700	88671011	1898	1898	1898	1898	0
525	20231218	105600	88671011	1898	1898	1898	1898	191
526	20231218	105500	88308493	1899	1899	1899	1899	0
527	20231218	105400	88308493	1899	1899	1899	1899	0
528	20231218	105300	88308493	1899	1899	1899	1899	100
529	20231218	105200	88118593	1898	1898	1898	1898	0
530	20231218	105100	88118593	1898	1898	1898	1898	191
531	20231218	105000	87756075	1898	1898	1898	1898	703
532	20231218	104900	86421781	1896	1896	1896	1896	0
533	20231218	104800	86421781	1896	1896	1896	1896	2
534	20231218	104700	86417989	1895	1895	1895	1895	200
535	20231218	104600	86038989	1895	1895	1895	1895	0
536	20231218	104500	86038989	1895	1897	1897	1895	193
537	20231218	104400	85673194	1895	1895	1895	1895	0
538	20231218	104300	85673194	1895	1895	1895	1895	0
539	20231218	104200	85673194	1895	1896	1896	1895	1073
540	20231218	104100	83639813	1895	1895	1895	1895	423
541	20231218	104000	82838228	1895	1895	1895	1895	422
542	20231218	103900	82038538	1896	1896	1896	1896	272
543	20231218	103800	81522826	1895	1895	1895	1895	0
544	20231218	103700	81522826	1895	1896	1896	1895	570
545	20231218	103600	80442121	1896	1897	1897	1896	300
546	20231218	103500	79873310	1898	1898	1898	1898	77
547	20231218	103400	79727164	1898	1898	1898	1898	0
548	20231218	103300	79727164	1898	1898	1898	1898	0
549	20231218	103200	79727164	1898	1898	1898	1898	10
550	20231218	103100	79708184	1898	1898	1898	1898	0
551	20231218	103000	79708184	1898	1898	1898	1898	0
552	20231218	102900	79708184	1898	1898	1898	1898	526
553	20231218	102800	78709836	1895	1895	1895	1895	0
554	20231218	102700	78709836	1895	1895	1895	1895	0
555	20231218	102600	78709836	1895	1895	1895	1895	51
556	20231218	102500	78613191	1898	1898	1898	1898	5
557	20231218	102400	78603701	1898	1898	1898	1898	52
558	20231218	102300	78505005	1898	1898	1898	1898	0
559	20231218	102200	78505005	1898	1898	1898	1898	10
560	20231218	102100	78486025	1898	1898	1898	1898	10
561	20231218	102000	78467045	1898	1898	1898	1898	10
562	20231218	101900	78448065	1898	1898	1898	1898	455
563	20231218	101800	77584475	1898	1898	1898	1898	0
564	20231218	101700	77584475	1898	1898	1898	1898	0
565	20231218	101600	77584475	1898	1898	1898	1898	0
566	20231218	101500	77584475	1898	1898	1898	1898	689
567	20231218	101400	76276753	1898	1898	1898	1898	0
568	20231218	101300	76276753	1898	1898	1898	1898	0
569	20231218	101200	76276753	1898	1898	1898	1898	1
570	20231218	101100	76274855	1898	1898	1898	1898	8
571	20231218	101000	76259671	1898	1898	1898	1898	0
572	20231218	100900	76259671	1898	1898	1898	1898	0
573	20231218	100800	76259671	1898	1898	1898	1898	0
574	20231218	100700	76259671	1898	1898	1898	1898	12
575	20231218	100600	76236895	1899	1899	1899	1899	10
576	20231218	100500	76217905	1899	1899	1899	1899	15
577	20231218	100400	76189420	1899	1899	1899	1899	0
578	20231218	100300	76189420	1899	1899	1899	1899	0
579	20231218	100200	76189420	1899	1895	1899	1895	2013
580	20231218	100100	72374733	1899	1892	1899	1892	4694
581	20231218	100000	63483919	1893	1893	1893	1893	527
582	20231218	095900	62486308	1893	1893	1893	1893	40
583	20231218	095800	62410588	1893	1895	1895	1893	45
584	20231218	095700	62325363	1898	1898	1898	1898	332
585	20231218	095600	61695227	1898	1898	1898	1898	0
586	20231218	095500	61695227	1898	1898	1898	1898	11
587	20231218	095400	61674349	1898	1898	1898	1898	0
588	20231218	095300	61674349	1898	1898	1898	1898	1
589	20231218	095200	61672451	1898	1898	1898	1898	334
590	20231218	095100	61038519	1898	1898	1898	1898	3
591	20231218	095000	61032825	1898	1893	1898	1893	16
592	20231218	094900	61002532	1899	1899	1899	1899	0
593	20231218	094800	61002532	1899	1899	1899	1899	0
594	20231218	094700	61002532	1899	1899	1899	1899	0
595	20231218	094600	61002532	1899	1899	1899	1899	1000
596	20231218	094500	59103532	1899	1899	1899	1899	0
597	20231218	094400	59103532	1899	1899	1899	1899	1
598	20231218	094300	59101633	1899	1899	1899	1899	3
599	20231218	094200	59095936	1899	1899	1899	1899	2
600	20231218	094100	59092138	1899	1896	1899	1890	8532
601	20231218	094000	42954703	1897	1896	1897	1896	102
602	20231218	093900	42761308	1896	1896	1896	1896	3
603	20231218	093800	42755620	1896	1896	1896	1895	770
604	20231218	093700	41295969	1896	1898	1898	1896	7835
605	20231218	093600	26432619	1898	1898	1898	1898	1632
606	20231218	093500	23335083	1899	1899	1899	1899	151
607	20231218	093400	23048334	1899	1899	1899	1898	298
608	20231218	093300	22482620	1899	1899	1899	1899	0
609	20231218	093200	22482620	1899	1899	1899	1899	590
610	20231218	093100	21362210	1899	1899	1899	1899	52
611	20231218	093000	21263462	1899	1899	1899	1899	5
612	20231218	092900	21253967	1899	1899	1899	1899	647
613	20231218	092800	20025314	1899	1899	1899	1899	200
614	20231218	092700	19645514	1899	1899	1899	1899	233
615	20231218	092600	19203047	1900	1900	1900	1900	354
616	20231218	092500	18530447	1901	1901	1901	1901	0
617	20231218	092400	18530447	1901	1901	1901	1901	0
618	20231218	092300	18530447	1901	1901	1901	1901	1
619	20231218	092200	18528546	1901	1901	1901	1901	0
620	20231218	092100	18528546	1901	1901	1901	1901	39
621	20231218	092000	18454407	1905	1905	1905	1905	0
622	20231218	091900	18454407	1905	1905	1905	1905	10
623	20231218	091800	18435357	1905	1905	1905	1905	10
624	20231218	091700	18416307	1901	1901	1901	1901	0
625	20231218	091600	18416307	1901	1901	1901	1901	50
626	20231218	091500	18321257	1901	1902	1902	1901	166
627	20231218	091400	18005526	1905	1905	1905	1905	0
628	20231218	091300	18005526	1905	1905	1905	1905	0
629	20231218	091200	18005526	1905	1905	1905	1905	2
630	20231218	091100	18001716	1905	1905	1905	1905	2
631	20231218	091000	17997906	1900	1900	1900	1900	0
632	20231218	090900	17997906	1900	1900	1900	1900	466
633	20231218	090800	17112506	1900	1900	1900	1900	233
634	20231218	090700	16669806	1900	1900	1900	1900	11
635	20231218	090600	16648906	1900	1900	1900	1900	10
636	20231218	090500	16629906	1900	1900	1900	1900	12
637	20231218	090400	16607106	1902	1902	1902	1902	0
638	20231218	090300	16607106	1902	1902	1902	1902	0
639	20231218	090200	16607106	1902	1902	1902	1902	3938
640	20231218	090100	9117030	1902	1902	1902	1902	1
641	20231218	090000	9115128	1902	1902	1902	1898	4797