KissMeData/010170/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185300	214262144	1365	1365	1365	1365	3461
3	20231218	185200	214262144	1365	1365	1365	1365	0
4	20231218	185100	214262144	1365	1365	1365	1365	0
5	20231218	185000	214262144	1365	1365	1365	1365	0
6	20231218	184900	214262144	1365	1365	1365	1365	0
7	20231218	184800	214262144	1365	1365	1365	1365	0
8	20231218	184700	214262144	1365	1365	1365	1365	0
9	20231218	184600	214262144	1365	1365	1365	1365	0
10	20231218	184500	214262144	1365	1365	1365	1365	0
11	20231218	184400	214262144	1365	1365	1365	1365	0
12	20231218	184300	214262144	1365	1365	1365	1365	0
13	20231218	184200	214262144	1365	1365	1365	1365	0
14	20231218	184100	214262144	1365	1365	1365	1365	0
15	20231218	184000	214262144	1365	1365	1365	1365	0
16	20231218	183900	214262144	1365	1365	1365	1365	0
17	20231218	183800	214262144	1365	1365	1365	1365	0
18	20231218	183700	214262144	1365	1365	1365	1365	0
19	20231218	183600	214262144	1365	1365	1365	1365	0
20	20231218	183500	214262144	1365	1365	1365	1365	0
21	20231218	183400	214262144	1365	1365	1365	1365	0
22	20231218	183300	214262144	1365	1365	1365	1365	0
23	20231218	183200	214262144	1365	1365	1365	1365	0
24	20231218	183100	214262144	1365	1365	1365	1365	0
25	20231218	183000	214262144	1365	1365	1365	1365	0
26	20231218	182900	214262144	1365	1365	1365	1365	0
27	20231218	182800	214262144	1365	1365	1365	1365	0
28	20231218	182700	214262144	1365	1365	1365	1365	0
29	20231218	182600	214262144	1365	1365	1365	1365	0
30	20231218	182500	214262144	1365	1365	1365	1365	0
31	20231218	182400	214262144	1365	1365	1365	1365	0
32	20231218	182300	214262144	1365	1365	1365	1365	3461
33	20231218	182200	214262144	1365	1365	1365	1365	0
34	20231218	182100	214262144	1365	1365	1365	1365	0
35	20231218	182000	214262144	1365	1365	1365	1365	0
36	20231218	181900	214262144	1365	1365	1365	1365	0
37	20231218	181800	214262144	1365	1365	1365	1365	0
38	20231218	181700	214262144	1365	1365	1365	1365	0
39	20231218	181600	214262144	1365	1365	1365	1365	0
40	20231218	181500	214262144	1365	1365	1365	1365	0
41	20231218	181400	214262144	1365	1365	1365	1365	0
42	20231218	181300	214262144	1365	1365	1365	1365	0
43	20231218	181200	214262144	1365	1365	1365	1365	0
44	20231218	181100	214262144	1365	1365	1365	1365	0
45	20231218	181000	214262144	1365	1365	1365	1365	0
46	20231218	180900	214262144	1365	1365	1365	1365	0
47	20231218	180800	214262144	1365	1365	1365	1365	0
48	20231218	180700	214262144	1365	1365	1365	1365	0
49	20231218	180600	214262144	1365	1365	1365	1365	0
50	20231218	180500	214262144	1365	1365	1365	1365	0
51	20231218	180400	214262144	1365	1365	1365	1365	0
52	20231218	180300	214262144	1365	1365	1365	1365	0
53	20231218	180200	214262144	1365	1365	1365	1365	0
54	20231218	180100	214262144	1365	1365	1365	1365	0
55	20231218	180000	214262144	1365	1365	1365	1365	0
56	20231218	175900	214262144	1365	1365	1365	1365	0
57	20231218	175800	214262144	1365	1365	1365	1365	0
58	20231218	175700	214262144	1365	1365	1365	1365	0
59	20231218	175600	214262144	1365	1365	1365	1365	0
60	20231218	175500	214262144	1365	1365	1365	1365	0
61	20231218	175400	214262144	1365	1365	1365	1365	0
62	20231218	175300	214262144	1365	1365	1365	1365	3461
63	20231218	175200	214262144	1365	1365	1365	1365	0
64	20231218	175100	214262144	1365	1365	1365	1365	0
65	20231218	175000	214262144	1365	1365	1365	1365	0
66	20231218	174900	214262144	1365	1365	1365	1365	0
67	20231218	174800	214262144	1365	1365	1365	1365	0
68	20231218	174700	214262144	1365	1365	1365	1365	0
69	20231218	174600	214262144	1365	1365	1365	1365	0
70	20231218	174500	214262144	1365	1365	1365	1365	0
71	20231218	174400	214262144	1365	1365	1365	1365	0
72	20231218	174300	214262144	1365	1365	1365	1365	0
73	20231218	174200	214262144	1365	1365	1365	1365	0
74	20231218	174100	214262144	1365	1365	1365	1365	0
75	20231218	174000	214262144	1365	1365	1365	1365	0
76	20231218	173900	214262144	1365	1365	1365	1365	0
77	20231218	173800	214262144	1365	1365	1365	1365	0
78	20231218	173700	214262144	1365	1365	1365	1365	0
79	20231218	173600	214262144	1365	1365	1365	1365	0
80	20231218	173500	214262144	1365	1365	1365	1365	0
81	20231218	173400	214262144	1365	1365	1365	1365	0
82	20231218	173300	214262144	1365	1365	1365	1365	0
83	20231218	173200	214262144	1365	1365	1365	1365	0
84	20231218	173100	214262144	1365	1365	1365	1365	0
85	20231218	173000	214262144	1365	1365	1365	1365	0
86	20231218	172900	214262144	1365	1365	1365	1365	0
87	20231218	172800	214262144	1365	1365	1365	1365	0
88	20231218	172700	214262144	1365	1365	1365	1365	0
89	20231218	172600	214262144	1365	1365	1365	1365	0
90	20231218	172500	214262144	1365	1365	1365	1365	0
91	20231218	172400	214262144	1365	1365	1365	1365	0
92	20231218	172300	214262144	1365	1365	1365	1365	3461
93	20231218	172200	214262144	1365	1365	1365	1365	0
94	20231218	172100	214262144	1365	1365	1365	1365	0
95	20231218	172000	214262144	1365	1365	1365	1365	0
96	20231218	171900	214262144	1365	1365	1365	1365	0
97	20231218	171800	214262144	1365	1365	1365	1365	0
98	20231218	171700	214262144	1365	1365	1365	1365	0
99	20231218	171600	214262144	1365	1365	1365	1365	0
100	20231218	171500	214262144	1365	1365	1365	1365	0
101	20231218	171400	214262144	1365	1365	1365	1365	0
102	20231218	171300	214262144	1365	1365	1365	1365	0
103	20231218	171200	214262144	1365	1365	1365	1365	0
104	20231218	171100	214262144	1365	1365	1365	1365	0
105	20231218	171000	214262144	1365	1365	1365	1365	0
106	20231218	170900	214262144	1365	1365	1365	1365	0
107	20231218	170800	214262144	1365	1365	1365	1365	0
108	20231218	170700	214262144	1365	1365	1365	1365	0
109	20231218	170600	214262144	1365	1365	1365	1365	0
110	20231218	170500	214262144	1365	1365	1365	1365	0
111	20231218	170400	214262144	1365	1365	1365	1365	0
112	20231218	170300	214262144	1365	1365	1365	1365	0
113	20231218	170200	214262144	1365	1365	1365	1365	0
114	20231218	170100	214262144	1365	1365	1365	1365	0
115	20231218	170000	214262144	1365	1365	1365	1365	0
116	20231218	165900	214262144	1365	1365	1365	1365	0
117	20231218	165800	214262144	1365	1365	1365	1365	0
118	20231218	165700	214262144	1365	1365	1365	1365	0
119	20231218	165600	214262144	1365	1365	1365	1365	0
120	20231218	165500	214262144	1365	1365	1365	1365	0
121	20231218	165400	214262144	1365	1365	1365	1365	0
122	20231218	165300	214262144	1365	1365	1365	1365	3461
123	20231218	165200	214262144	1365	1365	1365	1365	0
124	20231218	165100	214262144	1365	1365	1365	1365	0
125	20231218	165000	214262144	1365	1365	1365	1365	0
126	20231218	164900	214262144	1365	1365	1365	1365	0
127	20231218	164800	214262144	1365	1365	1365	1365	0
128	20231218	164700	214262144	1365	1365	1365	1365	0
129	20231218	164600	214262144	1365	1365	1365	1365	0
130	20231218	164500	214262144	1365	1365	1365	1365	0
131	20231218	164400	214262144	1365	1365	1365	1365	0
132	20231218	164300	214262144	1365	1365	1365	1365	0
133	20231218	164200	214262144	1365	1365	1365	1365	0
134	20231218	164100	214262144	1365	1365	1365	1365	0
135	20231218	164000	214262144	1365	1365	1365	1365	0
136	20231218	163900	214262144	1365	1365	1365	1365	0
137	20231218	163800	214262144	1365	1365	1365	1365	0
138	20231218	163700	214262144	1365	1365	1365	1365	0
139	20231218	163600	214262144	1365	1365	1365	1365	0
140	20231218	163500	214262144	1365	1365	1365	1365	0
141	20231218	163400	214262144	1365	1365	1365	1365	0
142	20231218	163300	214262144	1365	1365	1365	1365	0
143	20231218	163200	214262144	1365	1365	1365	1365	0
144	20231218	163100	214262144	1365	1365	1365	1365	0
145	20231218	163000	214262144	1365	1365	1365	1365	0
146	20231218	162900	214262144	1365	1365	1365	1365	0
147	20231218	162800	214262144	1365	1365	1365	1365	0
148	20231218	162700	214262144	1365	1365	1365	1365	0
149	20231218	162600	214262144	1365	1365	1365	1365	0
150	20231218	162500	214262144	1365	1365	1365	1365	0
151	20231218	162400	214262144	1365	1365	1365	1365	0
152	20231218	162300	214262144	1365	1365	1365	1365	3461
153	20231218	162200	214262144	1365	1365	1365	1365	0
154	20231218	162100	214262144	1365	1365	1365	1365	0
155	20231218	162000	214262144	1365	1365	1365	1365	0
156	20231218	161900	214262144	1365	1365	1365	1365	0
157	20231218	161800	214262144	1365	1365	1365	1365	0
158	20231218	161700	214262144	1365	1365	1365	1365	0
159	20231218	161600	214262144	1365	1365	1365	1365	0
160	20231218	161500	214262144	1365	1365	1365	1365	0
161	20231218	161400	214262144	1365	1365	1365	1365	0
162	20231218	161300	214262144	1365	1365	1365	1365	0
163	20231218	161200	214262144	1365	1365	1365	1365	0
164	20231218	161100	214262144	1365	1365	1365	1365	0
165	20231218	161000	214262144	1365	1365	1365	1365	0
166	20231218	160900	214262144	1365	1365	1365	1365	0
167	20231218	160800	214262144	1365	1365	1365	1365	0
168	20231218	160700	214262144	1365	1365	1365	1365	0
169	20231218	160600	214262144	1365	1365	1365	1365	0
170	20231218	160500	214262144	1365	1365	1365	1365	0
171	20231218	160400	214262144	1365	1365	1365	1365	0
172	20231218	160300	214262144	1365	1365	1365	1365	0
173	20231218	160200	214262144	1365	1365	1365	1365	0
174	20231218	160100	214262144	1365	1365	1365	1365	0
175	20231218	160000	214262144	1365	1365	1365	1365	0
176	20231218	155900	214262144	1365	1365	1365	1365	0
177	20231218	155800	214262144	1365	1365	1365	1365	0
178	20231218	155700	214262144	1365	1365	1365	1365	0
179	20231218	155600	214262144	1365	1365	1365	1365	0
180	20231218	155500	214262144	1365	1365	1365	1365	0
181	20231218	155400	214262144	1365	1365	1365	1365	0
182	20231218	155300	214262144	1365	1365	1365	1365	3461
183	20231218	155200	214262144	1365	1365	1365	1365	0
184	20231218	155100	214262144	1365	1365	1365	1365	0
185	20231218	155000	214262144	1365	1365	1365	1365	0
186	20231218	154900	214262144	1365	1365	1365	1365	0
187	20231218	154800	214262144	1365	1365	1365	1365	0
188	20231218	154700	214262144	1365	1365	1365	1365	0
189	20231218	154600	214262144	1365	1365	1365	1365	0
190	20231218	154500	214262144	1365	1365	1365	1365	0
191	20231218	154400	214262144	1365	1365	1365	1365	0
192	20231218	154300	214262144	1365	1365	1365	1365	0
193	20231218	154200	214262144	1365	1365	1365	1365	0
194	20231218	154100	214262144	1365	1365	1365	1365	0
195	20231218	154000	214262144	1365	1365	1365	1365	0
196	20231218	153900	214262144	1365	1365	1365	1365	0
197	20231218	153800	214262144	1365	1365	1365	1365	0
198	20231218	153700	214262144	1365	1365	1365	1365	0
199	20231218	153600	214262144	1365	1365	1365	1365	0
200	20231218	153500	214262144	1365	1365	1365	1365	0
201	20231218	153400	214262144	1365	1365	1365	1365	0
202	20231218	153300	214262144	1365	1365	1365	1365	0
203	20231218	153200	214262144	1365	1365	1365	1365	0
204	20231218	153100	214262144	1365	1365	1365	1365	0
205	20231218	153000	214262144	1365	1365	1365	1365	3461
206	20231218	152900	209537879	1366	1366	1366	1366	0
207	20231218	152800	209537879	1366	1366	1366	1366	0
208	20231218	152700	209537879	1366	1366	1366	1366	0
209	20231218	152600	209537879	1366	1366	1366	1366	0
210	20231218	152500	209537879	1366	1366	1366	1366	0
211	20231218	152400	209537879	1366	1366	1366	1366	0
212	20231218	152300	209537879	1366	1366	1366	1366	0
213	20231218	152200	209537879	1366	1366	1366	1366	0
214	20231218	152100	209537879	1366	1366	1366	1366	0
215	20231218	152000	209537879	1366	1366	1366	1366	0
216	20231218	151900	209537879	1366	1370	1370	1366	213
217	20231218	151800	209246721	1370	1370	1370	1370	0
218	20231218	151700	209246721	1370	1370	1370	1370	0
219	20231218	151600	209246721	1370	1370	1370	1370	0
220	20231218	151500	209246721	1370	1370	1370	1370	15
221	20231218	151400	209226171	1370	1370	1370	1370	0
222	20231218	151300	209226171	1370	1370	1370	1370	0
223	20231218	151200	209226171	1370	1370	1370	1370	21
224	20231218	151100	209197401	1365	1365	1365	1362	12436
225	20231218	151000	192241552	1370	1370	1370	1370	189
226	20231218	150900	191982622	1367	1376	1376	1362	19314
227	20231218	150800	165618430	1373	1373	1373	1373	6
228	20231218	150700	165610192	1376	1373	1376	1373	18
229	20231218	150600	165585475	1373	1374	1376	1373	516
230	20231218	150500	164876992	1374	1374	1374	1374	97
231	20231218	150400	164743714	1375	1375	1375	1375	0
232	20231218	150300	164743714	1375	1375	1375	1375	1
233	20231218	150200	164742339	1369	1372	1372	1369	600
234	20231218	150100	163920218	1373	1373	1373	1373	1
235	20231218	150000	163918845	1376	1376	1376	1376	0
236	20231218	145900	163918845	1376	1376	1376	1376	1
237	20231218	145800	163917469	1372	1372	1372	1372	200
238	20231218	145700	163643069	1372	1372	1372	1372	200
239	20231218	145600	163368669	1376	1376	1376	1376	0
240	20231218	145500	163368669	1376	1376	1376	1376	0
241	20231218	145400	163368669	1376	1376	1376	1376	0
242	20231218	145300	163368669	1376	1376	1376	1376	0
243	20231218	145200	163368669	1376	1376	1376	1376	0
244	20231218	145100	163368669	1376	1376	1376	1376	1
245	20231218	145000	163367293	1372	1372	1372	1372	1
246	20231218	144900	163365921	1375	1375	1375	1375	0
247	20231218	144800	163365921	1375	1376	1376	1375	6
248	20231218	144700	163357670	1375	1375	1375	1375	500
249	20231218	144600	162670170	1376	1376	1376	1376	3
250	20231218	144500	162666042	1376	1376	1376	1376	1
251	20231218	144400	162664666	1373	1373	1373	1373	0
252	20231218	144300	162664666	1373	1373	1373	1373	0
253	20231218	144200	162664666	1373	1373	1373	1373	1857
254	20231218	144100	160115005	1376	1376	1376	1376	0
255	20231218	144000	160115005	1376	1376	1376	1376	0
256	20231218	143900	160115005	1376	1376	1376	1376	0
257	20231218	143800	160115005	1376	1376	1376	1376	0
258	20231218	143700	160115005	1376	1376	1376	1376	0
259	20231218	143600	160115005	1376	1376	1376	1376	0
260	20231218	143500	160115005	1376	1376	1376	1376	0
261	20231218	143400	160115005	1376	1376	1376	1376	1
262	20231218	143300	160113629	1373	1373	1373	1373	0
263	20231218	143200	160113629	1373	1376	1376	1373	2
264	20231218	143100	160110880	1376	1376	1376	1376	0
265	20231218	143000	160110880	1376	1376	1376	1376	1023
266	20231218	142900	158703232	1376	1376	1376	1376	5
267	20231218	142800	158696352	1376	1375	1376	1375	15
268	20231218	142700	158675726	1375	1375	1375	1375	70
269	20231218	142600	158579476	1374	1374	1374	1374	21
270	20231218	142500	158550622	1375	1375	1375	1375	0
271	20231218	142400	158550622	1375	1375	1375	1375	0
272	20231218	142300	158550622	1375	1375	1375	1375	100
273	20231218	142200	158413122	1375	1375	1375	1375	16
274	20231218	142100	158391122	1375	1375	1375	1375	1
275	20231218	142000	158389747	1377	1377	1377	1377	4
276	20231218	141900	158384239	1377	1377	1377	1377	0
277	20231218	141800	158384239	1377	1377	1377	1377	0
278	20231218	141700	158384239	1377	1377	1377	1377	0
279	20231218	141600	158384239	1377	1377	1377	1377	0
280	20231218	141500	158384239	1377	1377	1377	1377	0
281	20231218	141400	158384239	1377	1377	1377	1377	0
282	20231218	141300	158384239	1377	1377	1377	1377	0
283	20231218	141200	158384239	1377	1377	1377	1377	0
284	20231218	141100	158384239	1377	1377	1377	1377	0
285	20231218	141000	158384239	1377	1376	1377	1376	1108
286	20231218	140900	156858709	1376	1376	1376	1376	0
287	20231218	140800	156858709	1376	1376	1376	1376	954
288	20231218	140700	155546005	1376	1376	1376	1376	10000
289	20231218	140600	141786005	1376	1376	1376	1376	0
290	20231218	140500	141786005	1376	1375	1376	1375	1600
291	20231218	140400	139584505	1376	1375	1376	1375	456
292	20231218	140300	138957504	1374	1372	1374	1372	1000
293	20231218	140200	137584303	1372	1372	1372	1372	50
294	20231218	140100	137515703	1372	1372	1372	1372	0
295	20231218	140000	137515703	1372	1372	1372	1372	4
296	20231218	135900	137510215	1366	1366	1366	1366	0
297	20231218	135800	137510215	1366	1372	1372	1366	503
298	20231218	135700	136820123	1372	1372	1372	1372	1
299	20231218	135600	136818751	1367	1367	1367	1367	0
300	20231218	135500	136818751	1367	1370	1372	1367	2002
301	20231218	135400	134074716	1370	1370	1370	1370	0
302	20231218	135300	134074716	1370	1370	1370	1370	0
303	20231218	135200	134074716	1370	1370	1370	1370	0
304	20231218	135100	134074716	1370	1370	1370	1370	53
305	20231218	135000	134002106	1370	1367	1370	1367	2007
306	20231218	134900	131257015	1367	1367	1367	1365	1010
307	20231218	134800	129876347	1367	1367	1367	1365	63
308	20231218	134700	129790346	1367	1367	1367	1367	1
309	20231218	134600	129788979	1368	1368	1368	1368	0
310	20231218	134500	129788979	1368	1368	1368	1368	0
311	20231218	134400	129788979	1368	1368	1368	1368	1
312	20231218	134300	129787611	1368	1368	1368	1368	1
313	20231218	134200	129786243	1366	1366	1366	1366	10208
314	20231218	134100	115842115	1366	1366	1366	1366	0
315	20231218	134000	115842115	1366	1366	1366	1366	10
316	20231218	133900	115828455	1366	1365	1366	1365	169
317	20231218	133800	115597608	1366	1366	1366	1366	0
318	20231218	133700	115597608	1366	1366	1366	1366	0
319	20231218	133600	115597608	1366	1366	1366	1366	0
320	20231218	133500	115597608	1366	1366	1366	1366	0
321	20231218	133400	115597608	1366	1366	1366	1366	0
322	20231218	133300	115597608	1366	1366	1366	1366	0
323	20231218	133200	115597608	1366	1366	1366	1366	0
324	20231218	133100	115597608	1366	1366	1366	1366	0
325	20231218	133000	115597608	1366	1366	1366	1366	0
326	20231218	132900	115597608	1366	1366	1366	1366	0
327	20231218	132800	115597608	1366	1366	1366	1366	0
328	20231218	132700	115597608	1366	1366	1366	1366	0
329	20231218	132600	115597608	1366	1366	1366	1366	0
330	20231218	132500	115597608	1366	1366	1366	1366	0
331	20231218	132400	115597608	1366	1366	1366	1366	0
332	20231218	132300	115597608	1366	1366	1366	1366	54
333	20231218	132200	115523844	1365	1365	1365	1365	0
334	20231218	132100	115523844	1365	1365	1365	1365	29
335	20231218	132000	115484259	1366	1366	1366	1366	0
336	20231218	131900	115484259	1366	1366	1366	1366	33
337	20231218	131800	115439181	1366	1366	1366	1366	2
338	20231218	131700	115436449	1366	1366	1366	1366	0
339	20231218	131600	115436449	1366	1365	1366	1365	74
340	20231218	131500	115335438	1366	1366	1366	1366	0
341	20231218	131400	115335438	1366	1366	1366	1366	0
342	20231218	131300	115335438	1366	1366	1366	1366	10
343	20231218	131200	115321778	1366	1366	1366	1366	5
344	20231218	131100	115314948	1366	1366	1366	1365	8
345	20231218	131000	115304021	1366	1366	1366	1366	0
346	20231218	130900	115304021	1366	1366	1366	1366	0
347	20231218	130800	115304021	1366	1366	1366	1366	100
348	20231218	130700	115167421	1366	1366	1366	1366	0
349	20231218	130600	115167421	1366	1366	1366	1366	1
350	20231218	130500	115166055	1364	1364	1364	1364	0
351	20231218	130400	115166055	1364	1364	1364	1364	0
352	20231218	130300	115166055	1364	1365	1365	1364	2209
353	20231218	130200	112150859	1365	1366	1366	1365	1764
354	20231218	130100	109741236	1368	1368	1370	1368	2181
355	20231218	130000	106757626	1370	1370	1370	1370	0
356	20231218	125900	106757626	1370	1369	1370	1368	393
357	20231218	125800	106219990	1371	1371	1371	1371	0
358	20231218	125700	106219990	1371	1371	1371	1371	0
359	20231218	125600	106219990	1371	1371	1371	1371	1
360	20231218	125500	106218619	1369	1369	1369	1369	90
361	20231218	125400	106095409	1371	1371	1371	1371	0
362	20231218	125300	106095409	1371	1371	1371	1371	0
363	20231218	125200	106095409	1371	1371	1371	1371	0
364	20231218	125100	106095409	1371	1371	1371	1371	0
365	20231218	125000	106095409	1371	1371	1371	1371	0
366	20231218	124900	106095409	1371	1370	1371	1370	40
367	20231218	124800	106040598	1370	1370	1370	1370	0
368	20231218	124700	106040598	1370	1370	1370	1370	1
369	20231218	124600	106039228	1370	1370	1370	1370	100
370	20231218	124500	105902228	1370	1369	1370	1368	25
371	20231218	124400	105868001	1370	1370	1370	1370	0
372	20231218	124300	105868001	1370	1370	1370	1370	20
373	20231218	124200	105840601	1370	1370	1370	1370	20
374	20231218	124100	105813201	1370	1370	1370	1370	0
375	20231218	124000	105813201	1370	1370	1370	1370	0
376	20231218	123900	105813201	1370	1370	1370	1370	0
377	20231218	123800	105813201	1370	1369	1370	1367	810
378	20231218	123700	104705275	1369	1369	1369	1369	725
379	20231218	123600	103712750	1369	1370	1370	1369	113
380	20231218	123500	103557953	1371	1371	1371	1371	1
381	20231218	123400	103556582	1371	1371	1371	1371	2
382	20231218	123300	103553840	1371	1371	1371	1371	0
383	20231218	123200	103553840	1371	1371	1371	1371	1
384	20231218	123100	103552469	1371	1371	1371	1371	11
385	20231218	123000	103537388	1371	1371	1371	1371	0
386	20231218	122900	103537388	1371	1371	1371	1371	0
387	20231218	122800	103537388	1371	1371	1371	1371	4
388	20231218	122700	103531904	1369	1369	1369	1369	8
389	20231218	122600	103520952	1371	1371	1371	1371	0
390	20231218	122500	103520952	1371	1371	1371	1371	0
391	20231218	122400	103520952	1371	1371	1371	1371	0
392	20231218	122300	103520952	1371	1371	1371	1371	0
393	20231218	122200	103520952	1371	1371	1371	1371	0
394	20231218	122100	103520952	1371	1371	1371	1371	52
395	20231218	122000	103449660	1371	1371	1371	1371	0
396	20231218	121900	103449660	1371	1371	1371	1371	15
397	20231218	121800	103429095	1371	1371	1371	1371	0
398	20231218	121700	103429095	1371	1371	1371	1371	0
399	20231218	121600	103429095	1371	1370	1371	1369	1027
400	20231218	121500	102023128	1371	1371	1371	1371	0
401	20231218	121400	102023128	1371	1371	1371	1371	1
402	20231218	121300	102021757	1370	1370	1370	1370	15
403	20231218	121200	102001207	1371	1371	1371	1371	0
404	20231218	121100	102001207	1371	1371	1371	1371	0
405	20231218	121000	102001207	1371	1371	1371	1371	0
406	20231218	120900	102001207	1371	1371	1371	1371	1
407	20231218	120800	101999836	1370	1370	1370	1370	0
408	20231218	120700	101999836	1370	1370	1370	1370	27
409	20231218	120600	101962846	1371	1371	1371	1371	3
410	20231218	120500	101958733	1371	1371	1371	1371	0
411	20231218	120400	101958733	1371	1371	1371	1371	2
412	20231218	120300	101955991	1371	1371	1371	1371	0
413	20231218	120200	101955991	1371	1371	1371	1371	0
414	20231218	120100	101955991	1371	1371	1371	1371	0
415	20231218	120000	101955991	1371	1371	1371	1371	1
416	20231218	115900	101954620	1367	1370	1371	1367	350
417	20231218	115800	101475350	1370	1369	1370	1369	114
418	20231218	115700	101319283	1368	1368	1368	1368	0
419	20231218	115600	101319283	1368	1368	1368	1368	398
420	20231218	115500	100774819	1367	1367	1367	1367	450
421	20231218	115400	100159669	1368	1370	1370	1368	716
422	20231218	115300	99179340	1371	1375	1375	1371	5494
423	20231218	115200	91642292	1375	1375	1375	1375	48
424	20231218	115100	91576292	1375	1375	1375	1375	2
425	20231218	115000	91573542	1376	1377	1377	1376	767
426	20231218	114900	90517999	1377	1377	1377	1377	0
427	20231218	114800	90517999	1377	1377	1377	1377	238
428	20231218	114700	90190273	1375	1375	1375	1375	9
429	20231218	114600	90177898	1377	1376	1377	1376	3691
430	20231218	114500	85097517	1375	1375	1375	1375	335
431	20231218	114400	84636892	1375	1375	1375	1375	0
432	20231218	114300	84636892	1375	1375	1375	1375	0
433	20231218	114200	84636892	1375	1375	1375	1375	0
434	20231218	114100	84636892	1375	1375	1375	1375	0
435	20231218	114000	84636892	1375	1375	1375	1375	165
436	20231218	113900	84410017	1375	1375	1375	1375	24
437	20231218	113800	84377017	1376	1376	1376	1376	7
438	20231218	113700	84367385	1375	1375	1375	1375	1151
439	20231218	113600	82784760	1374	1374	1374	1374	0
440	20231218	113500	82784760	1374	1374	1375	1374	6
441	20231218	113400	82776514	1374	1374	1374	1374	2
442	20231218	113300	82773766	1373	1373	1373	1373	533
443	20231218	113200	82041957	1376	1376	1376	1376	0
444	20231218	113100	82041957	1376	1376	1376	1376	0
445	20231218	113000	82041957	1376	1376	1376	1376	0
446	20231218	112900	82041957	1376	1376	1376	1376	0
447	20231218	112800	82041957	1376	1376	1376	1376	0
448	20231218	112700	82041957	1376	1376	1376	1376	10
449	20231218	112600	82028197	1376	1376	1376	1376	1
450	20231218	112500	82026821	1376	1376	1376	1376	0
451	20231218	112400	82026821	1376	1372	1376	1372	2
452	20231218	112300	82024073	1372	1372	1372	1372	0
453	20231218	112200	82024073	1372	1375	1375	1372	455
454	20231218	112100	81399363	1372	1372	1372	1372	0
455	20231218	112000	81399363	1372	1372	1372	1372	201
456	20231218	111900	81123591	1376	1372	1376	1372	103
457	20231218	111800	80981871	1372	1373	1373	1372	598
458	20231218	111700	80161414	1376	1376	1376	1376	0
459	20231218	111600	80161414	1376	1376	1376	1376	1
460	20231218	111500	80160038	1372	1372	1372	1372	3
461	20231218	111400	80155922	1376	1376	1376	1376	0
462	20231218	111300	80155922	1376	1376	1376	1376	0
463	20231218	111200	80155922	1376	1376	1376	1376	1
464	20231218	111100	80154546	1372	1372	1372	1372	6
465	20231218	111000	80146314	1376	1376	1376	1376	0
466	20231218	110900	80146314	1376	1376	1376	1376	0
467	20231218	110800	80146314	1376	1376	1376	1376	828
468	20231218	110700	79006986	1376	1376	1376	1376	0
469	20231218	110600	79006986	1376	1376	1376	1376	0
470	20231218	110500	79006986	1376	1376	1376	1376	0
471	20231218	110400	79006986	1376	1372	1376	1372	86
472	20231218	110300	78888990	1372	1372	1372	1372	85
473	20231218	110200	78772370	1376	1376	1376	1376	1
474	20231218	110100	78770994	1376	1376	1376	1376	0
475	20231218	110000	78770994	1376	1376	1376	1376	0
476	20231218	105900	78770994	1376	1376	1376	1376	0
477	20231218	105800	78770994	1376	1376	1376	1376	503
478	20231218	105700	78078866	1377	1377	1377	1377	207
479	20231218	105600	77793827	1377	1377	1377	1377	1
480	20231218	105500	77792450	1376	1376	1376	1376	160
481	20231218	105400	77572290	1375	1375	1375	1375	1000
482	20231218	105300	76197290	1375	1375	1375	1375	0
483	20231218	105200	76197290	1375	1375	1375	1375	0
484	20231218	105100	76197290	1375	1373	1375	1373	1248
485	20231218	105000	74482010	1375	1375	1375	1375	0
486	20231218	104900	74482010	1375	1375	1375	1375	0
487	20231218	104800	74482010	1375	1375	1375	1375	0
488	20231218	104700	74482010	1375	1375	1375	1375	0
489	20231218	104600	74482010	1375	1375	1375	1375	0
490	20231218	104500	74482010	1375	1375	1375	1375	0
491	20231218	104400	74482010	1375	1375	1375	1375	0
492	20231218	104300	74482010	1375	1373	1375	1373	10
493	20231218	104200	74468262	1375	1375	1375	1375	0
494	20231218	104100	74468262	1375	1375	1375	1375	0
495	20231218	104000	74468262	1375	1375	1375	1375	10
496	20231218	103900	74454512	1375	1375	1375	1375	0
497	20231218	103800	74454512	1375	1375	1375	1375	0
498	20231218	103700	74454512	1375	1375	1375	1375	0
499	20231218	103600	74454512	1375	1371	1375	1371	1115
500	20231218	103500	72925843	1375	1375	1375	1375	0
501	20231218	103400	72925843	1375	1375	1375	1375	1
502	20231218	103300	72924468	1373	1373	1373	1373	9
503	20231218	103200	72912111	1375	1375	1375	1375	0
504	20231218	103100	72912111	1375	1375	1375	1375	2
505	20231218	103000	72909361	1369	1369	1369	1369	1
506	20231218	102900	72907992	1375	1375	1375	1375	0
507	20231218	102800	72907992	1375	1375	1375	1375	0
508	20231218	102700	72907992	1375	1375	1375	1375	1
509	20231218	102600	72906617	1374	1374	1374	1374	2007
510	20231218	102500	70148999	1374	1374	1374	1374	1
511	20231218	102400	70147625	1368	1368	1368	1368	50
512	20231218	102300	70079225	1374	1366	1374	1366	294
513	20231218	102200	69677513	1371	1371	1371	1371	379
514	20231218	102100	69157904	1371	1369	1371	1369	4067
515	20231218	102000	63586511	1369	1369	1369	1369	21
516	20231218	101900	63557762	1369	1369	1369	1369	0
517	20231218	101800	63557762	1369	1369	1369	1369	25
518	20231218	101700	63523537	1369	1369	1369	1364	911
519	20231218	101600	62276428	1369	1369	1369	1369	1
520	20231218	101500	62275059	1366	1366	1366	1366	0
521	20231218	101400	62275059	1366	1368	1370	1366	5
522	20231218	101300	62268216	1366	1369	1370	1366	552
523	20231218	101200	61512530	1369	1369	1369	1369	0
524	20231218	101100	61512530	1369	1368	1369	1368	2
525	20231218	101000	61509793	1367	1362	1367	1362	3090
526	20231218	100900	57287158	1362	1363	1363	1362	4052
527	20231218	100800	51766304	1367	1363	1367	1363	983
528	20231218	100700	50426471	1363	1364	1364	1363	2214
529	20231218	100600	47407840	1364	1364	1364	1364	63
530	20231218	100500	47321908	1367	1367	1367	1367	0
531	20231218	100400	47321908	1367	1367	1367	1367	0
532	20231218	100300	47321908	1367	1367	1367	1367	0
533	20231218	100200	47321908	1367	1367	1367	1367	10
534	20231218	100100	47308238	1363	1363	1363	1363	0
535	20231218	100000	47308238	1363	1363	1367	1363	161
536	20231218	095900	47088791	1367	1367	1367	1367	0
537	20231218	095800	47088791	1367	1367	1367	1367	300
538	20231218	095700	46678691	1367	1367	1367	1367	1
539	20231218	095600	46677324	1363	1363	1363	1363	1581
540	20231218	095500	44522421	1367	1367	1367	1367	6
541	20231218	095400	44514219	1367	1364	1367	1364	1219
542	20231218	095300	42851500	1364	1364	1364	1364	673
543	20231218	095200	41933528	1367	1367	1367	1367	0
544	20231218	095100	41933528	1367	1367	1367	1367	7
545	20231218	095000	41923959	1363	1364	1364	1363	104
546	20231218	094900	41782107	1364	1364	1364	1364	639
547	20231218	094800	40910511	1363	1363	1363	1363	240
548	20231218	094700	40583391	1367	1367	1367	1367	0
549	20231218	094600	40583391	1367	1367	1367	1367	0
550	20231218	094500	40583391	1367	1367	1367	1367	0
551	20231218	094400	40583391	1367	1367	1367	1367	0
552	20231218	094300	40583391	1367	1367	1367	1367	1
553	20231218	094200	40582024	1363	1367	1367	1362	852
554	20231218	094100	39420749	1363	1363	1367	1363	1386
555	20231218	094000	37531623	1363	1367	1367	1363	1336
556	20231218	093900	35709782	1367	1367	1367	1364	1114
557	20231218	093800	34190280	1364	1364	1364	1364	72
558	20231218	093700	34092072	1364	1366	1367	1364	39
559	20231218	093600	34038764	1364	1364	1364	1364	0
560	20231218	093500	34038764	1364	1365	1365	1364	1085
561	20231218	093400	32558794	1366	1365	1366	1364	509
562	20231218	093300	31863509	1365	1365	1366	1365	2795
563	20231218	093200	28048327	1365	1366	1366	1365	158
564	20231218	093100	27832571	1366	1366	1366	1366	153
565	20231218	093000	27623573	1366	1369	1369	1366	3035
566	20231218	092900	23475478	1368	1370	1370	1368	383
567	20231218	092800	22951263	1369	1369	1369	1369	600
568	20231218	092700	22129863	1368	1368	1368	1368	184
569	20231218	092600	21878151	1369	1367	1369	1367	40
570	20231218	092500	21823468	1365	1365	1365	1365	10
571	20231218	092400	21809818	1367	1365	1367	1365	199
572	20231218	092300	21538089	1365	1365	1365	1365	85
573	20231218	092200	21422064	1365	1368	1368	1365	1998
574	20231218	092100	18692263	1367	1367	1367	1367	339
575	20231218	092000	18228850	1367	1367	1367	1367	9
576	20231218	091900	18216547	1367	1367	1367	1367	141
577	20231218	091800	18023800	1367	1367	1367	1367	313
578	20231218	091700	17595929	1368	1368	1368	1368	0
579	20231218	091600	17595929	1368	1370	1370	1368	80
580	20231218	091500	17486457	1368	1370	1370	1368	1310
581	20231218	091400	15693641	1374	1374	1374	1374	0
582	20231218	091300	15693641	1374	1374	1374	1374	0
583	20231218	091200	15693641	1374	1374	1374	1374	1
584	20231218	091100	15692267	1372	1372	1372	1372	0
585	20231218	091000	15692267	1372	1372	1372	1372	1
586	20231218	090900	15690895	1372	1372	1372	1372	203
587	20231218	090800	15412379	1372	1373	1373	1372	74
588	20231218	090700	15310788	1372	1369	1372	1369	2569
589	20231218	090600	11787266	1369	1378	1378	1369	2882
590	20231218	090500	7833386	1378	1372	1378	1372	143
591	20231218	090400	7636470	1371	1371	1371	1371	2000
592	20231218	090300	4894470	1371	1371	1371	1371	0
593	20231218	090200	4894470	1371	1371	1371	1371	0
594	20231218	090100	4894470	1371	1371	1371	1371	0
595	20231218	090000	4894470	1371	1371	1371	1371	3540