KissMeData/018700/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190300	198643774	1845	1845	1845	1845	765
3	20231219	190200	198643774	1845	1845	1845	1845	0
4	20231219	190100	198643774	1845	1845	1845	1845	0
5	20231219	190000	198643774	1845	1845	1845	1845	0
6	20231219	185900	198643774	1845	1845	1845	1845	0
7	20231219	185800	198643774	1845	1845	1845	1845	0
8	20231219	185700	198643774	1845	1845	1845	1845	0
9	20231219	185600	198643774	1845	1845	1845	1845	0
10	20231219	185500	198643774	1845	1845	1845	1845	0
11	20231219	185400	198643774	1845	1845	1845	1845	0
12	20231219	185300	198643774	1845	1845	1845	1845	0
13	20231219	185200	198643774	1845	1845	1845	1845	0
14	20231219	185100	198643774	1845	1845	1845	1845	0
15	20231219	185000	198643774	1845	1845	1845	1845	0
16	20231219	184900	198643774	1845	1845	1845	1845	0
17	20231219	184800	198643774	1845	1845	1845	1845	0
18	20231219	184700	198643774	1845	1845	1845	1845	0
19	20231219	184600	198643774	1845	1845	1845	1845	0
20	20231219	184500	198643774	1845	1845	1845	1845	0
21	20231219	184400	198643774	1845	1845	1845	1845	0
22	20231219	184300	198643774	1845	1845	1845	1845	0
23	20231219	184200	198643774	1845	1845	1845	1845	0
24	20231219	184100	198643774	1845	1845	1845	1845	0
25	20231219	184000	198643774	1845	1845	1845	1845	0
26	20231219	183900	198643774	1845	1845	1845	1845	0
27	20231219	183800	198643774	1845	1845	1845	1845	0
28	20231219	183700	198643774	1845	1845	1845	1845	0
29	20231219	183600	198643774	1845	1845	1845	1845	0
30	20231219	183500	198643774	1845	1845	1845	1845	0
31	20231219	183400	198643774	1845	1845	1845	1845	0
32	20231219	183300	198643774	1845	1845	1845	1845	765
33	20231219	183200	198643774	1845	1845	1845	1845	0
34	20231219	183100	198643774	1845	1845	1845	1845	0
35	20231219	183000	198643774	1845	1845	1845	1845	0
36	20231219	182900	198643774	1845	1845	1845	1845	0
37	20231219	182800	198643774	1845	1845	1845	1845	0
38	20231219	182700	198643774	1845	1845	1845	1845	0
39	20231219	182600	198643774	1845	1845	1845	1845	0
40	20231219	182500	198643774	1845	1845	1845	1845	0
41	20231219	182400	198643774	1845	1845	1845	1845	0
42	20231219	182300	198643774	1845	1845	1845	1845	0
43	20231219	182200	198643774	1845	1845	1845	1845	0
44	20231219	182100	198643774	1845	1845	1845	1845	0
45	20231219	182000	198643774	1845	1845	1845	1845	0
46	20231219	181900	198643774	1845	1845	1845	1845	0
47	20231219	181800	198643774	1845	1845	1845	1845	0
48	20231219	181700	198643774	1845	1845	1845	1845	0
49	20231219	181600	198643774	1845	1845	1845	1845	0
50	20231219	181500	198643774	1845	1845	1845	1845	0
51	20231219	181400	198643774	1845	1845	1845	1845	0
52	20231219	181300	198643774	1845	1845	1845	1845	0
53	20231219	181200	198643774	1845	1845	1845	1845	0
54	20231219	181100	198643774	1845	1845	1845	1845	0
55	20231219	181000	198643774	1845	1845	1845	1845	0
56	20231219	180900	198643774	1845	1845	1845	1845	0
57	20231219	180800	198643774	1845	1845	1845	1845	0
58	20231219	180700	198643774	1845	1845	1845	1845	0
59	20231219	180600	198643774	1845	1845	1845	1845	0
60	20231219	180500	198643774	1845	1845	1845	1845	0
61	20231219	180400	198643774	1845	1845	1845	1845	0
62	20231219	180300	198643774	1845	1845	1845	1845	765
63	20231219	180200	198643774	1845	1845	1845	1845	0
64	20231219	180100	198643774	1845	1845	1845	1845	0
65	20231219	180000	198643774	1845	1845	1845	1845	0
66	20231219	175900	198643774	1845	1845	1845	1845	0
67	20231219	175800	198643774	1845	1845	1845	1845	0
68	20231219	175700	198643774	1845	1845	1845	1845	0
69	20231219	175600	198643774	1845	1845	1845	1845	0
70	20231219	175500	198643774	1845	1845	1845	1845	0
71	20231219	175400	198643774	1845	1845	1845	1845	0
72	20231219	175300	198643774	1845	1845	1845	1845	0
73	20231219	175200	198643774	1845	1845	1845	1845	0
74	20231219	175100	198643774	1845	1845	1845	1845	0
75	20231219	175000	198643774	1845	1845	1845	1845	0
76	20231219	174900	198643774	1845	1845	1845	1845	0
77	20231219	174800	198643774	1845	1845	1845	1845	0
78	20231219	174700	198643774	1845	1845	1845	1845	0
79	20231219	174600	198643774	1845	1845	1845	1845	0
80	20231219	174500	198643774	1845	1845	1845	1845	0
81	20231219	174400	198643774	1845	1845	1845	1845	0
82	20231219	174300	198643774	1845	1845	1845	1845	0
83	20231219	174200	198643774	1845	1845	1845	1845	0
84	20231219	174100	198643774	1845	1845	1845	1845	0
85	20231219	174000	198643774	1845	1845	1845	1845	0
86	20231219	173900	198643774	1845	1845	1845	1845	0
87	20231219	173800	198643774	1845	1845	1845	1845	0
88	20231219	173700	198643774	1845	1845	1845	1845	0
89	20231219	173600	198643774	1845	1845	1845	1845	0
90	20231219	173500	198643774	1845	1845	1845	1845	0
91	20231219	173400	198643774	1845	1845	1845	1845	0
92	20231219	173300	198643774	1845	1845	1845	1845	765
93	20231219	173200	198643774	1845	1845	1845	1845	0
94	20231219	173100	198643774	1845	1845	1845	1845	0
95	20231219	173000	198643774	1845	1845	1845	1845	0
96	20231219	172900	198643774	1845	1845	1845	1845	0
97	20231219	172800	198643774	1845	1845	1845	1845	0
98	20231219	172700	198643774	1845	1845	1845	1845	0
99	20231219	172600	198643774	1845	1845	1845	1845	0
100	20231219	172500	198643774	1845	1845	1845	1845	0
101	20231219	172400	198643774	1845	1845	1845	1845	0
102	20231219	172300	198643774	1845	1845	1845	1845	0
103	20231219	172200	198643774	1845	1845	1845	1845	0
104	20231219	172100	198643774	1845	1845	1845	1845	0
105	20231219	172000	198643774	1845	1845	1845	1845	0
106	20231219	171900	198643774	1845	1845	1845	1845	0
107	20231219	171800	198643774	1845	1845	1845	1845	0
108	20231219	171700	198643774	1845	1845	1845	1845	0
109	20231219	171600	198643774	1845	1845	1845	1845	0
110	20231219	171500	198643774	1845	1845	1845	1845	0
111	20231219	171400	198643774	1845	1845	1845	1845	0
112	20231219	171300	198643774	1845	1845	1845	1845	0
113	20231219	171200	198643774	1845	1845	1845	1845	0
114	20231219	171100	198643774	1845	1845	1845	1845	0
115	20231219	171000	198643774	1845	1845	1845	1845	0
116	20231219	170900	198643774	1845	1845	1845	1845	0
117	20231219	170800	198643774	1845	1845	1845	1845	0
118	20231219	170700	198643774	1845	1845	1845	1845	0
119	20231219	170600	198643774	1845	1845	1845	1845	0
120	20231219	170500	198643774	1845	1845	1845	1845	0
121	20231219	170400	198643774	1845	1845	1845	1845	0
122	20231219	170300	198643774	1845	1845	1845	1845	765
123	20231219	170200	198643774	1845	1845	1845	1845	0
124	20231219	170100	198643774	1845	1845	1845	1845	0
125	20231219	170000	198643774	1845	1845	1845	1845	0
126	20231219	165900	198643774	1845	1845	1845	1845	0
127	20231219	165800	198643774	1845	1845	1845	1845	0
128	20231219	165700	198643774	1845	1845	1845	1845	0
129	20231219	165600	198643774	1845	1845	1845	1845	0
130	20231219	165500	198643774	1845	1845	1845	1845	0
131	20231219	165400	198643774	1845	1845	1845	1845	0
132	20231219	165300	198643774	1845	1845	1845	1845	0
133	20231219	165200	198643774	1845	1845	1845	1845	0
134	20231219	165100	198643774	1845	1845	1845	1845	0
135	20231219	165000	198643774	1845	1845	1845	1845	0
136	20231219	164900	198643774	1845	1845	1845	1845	0
137	20231219	164800	198643774	1845	1845	1845	1845	0
138	20231219	164700	198643774	1845	1845	1845	1845	0
139	20231219	164600	198643774	1845	1845	1845	1845	0
140	20231219	164500	198643774	1845	1845	1845	1845	0
141	20231219	164400	198643774	1845	1845	1845	1845	0
142	20231219	164300	198643774	1845	1845	1845	1845	0
143	20231219	164200	198643774	1845	1845	1845	1845	0
144	20231219	164100	198643774	1845	1845	1845	1845	0
145	20231219	164000	198643774	1845	1845	1845	1845	0
146	20231219	163900	198643774	1845	1845	1845	1845	0
147	20231219	163800	198643774	1845	1845	1845	1845	0
148	20231219	163700	198643774	1845	1845	1845	1845	0
149	20231219	163600	198643774	1845	1845	1845	1845	0
150	20231219	163500	198643774	1845	1845	1845	1845	0
151	20231219	163400	198643774	1845	1845	1845	1845	0
152	20231219	163300	198643774	1845	1845	1845	1845	765
153	20231219	163200	198643774	1845	1845	1845	1845	0
154	20231219	163100	198643774	1845	1845	1845	1845	0
155	20231219	163000	198643774	1845	1845	1845	1845	0
156	20231219	162900	198643774	1845	1845	1845	1845	0
157	20231219	162800	198643774	1845	1845	1845	1845	0
158	20231219	162700	198643774	1845	1845	1845	1845	0
159	20231219	162600	198643774	1845	1845	1845	1845	0
160	20231219	162500	198643774	1845	1845	1845	1845	0
161	20231219	162400	198643774	1845	1845	1845	1845	0
162	20231219	162300	198643774	1845	1845	1845	1845	0
163	20231219	162200	198643774	1845	1845	1845	1845	0
164	20231219	162100	198643774	1845	1845	1845	1845	0
165	20231219	162000	198643774	1845	1845	1845	1845	0
166	20231219	161900	198643774	1845	1845	1845	1845	0
167	20231219	161800	198643774	1845	1845	1845	1845	0
168	20231219	161700	198643774	1845	1845	1845	1845	0
169	20231219	161600	198643774	1845	1845	1845	1845	0
170	20231219	161500	198643774	1845	1845	1845	1845	0
171	20231219	161400	198643774	1845	1845	1845	1845	0
172	20231219	161300	198643774	1845	1845	1845	1845	0
173	20231219	161200	198643774	1845	1845	1845	1845	0
174	20231219	161100	198643774	1845	1845	1845	1845	0
175	20231219	161000	198643774	1845	1845	1845	1845	0
176	20231219	160900	198643774	1845	1845	1845	1845	0
177	20231219	160800	198643774	1845	1845	1845	1845	0
178	20231219	160700	198643774	1845	1845	1845	1845	0
179	20231219	160600	198643774	1845	1845	1845	1845	0
180	20231219	160500	198643774	1845	1845	1845	1845	0
181	20231219	160400	198643774	1845	1845	1845	1845	0
182	20231219	160300	198643774	1845	1845	1845	1845	765
183	20231219	160200	198643774	1845	1845	1845	1845	0
184	20231219	160100	198643774	1845	1845	1845	1845	0
185	20231219	160000	198643774	1845	1845	1845	1845	0
186	20231219	155900	198643774	1845	1845	1845	1845	0
187	20231219	155800	198643774	1845	1845	1845	1845	0
188	20231219	155700	198643774	1845	1845	1845	1845	0
189	20231219	155600	198643774	1845	1845	1845	1845	0
190	20231219	155500	198643774	1845	1845	1845	1845	0
191	20231219	155400	198643774	1845	1845	1845	1845	0
192	20231219	155300	198643774	1845	1845	1845	1845	0
193	20231219	155200	198643774	1845	1845	1845	1845	0
194	20231219	155100	198643774	1845	1845	1845	1845	0
195	20231219	155000	198643774	1845	1845	1845	1845	0
196	20231219	154900	198643774	1845	1845	1845	1845	0
197	20231219	154800	198643774	1845	1845	1845	1845	0
198	20231219	154700	198643774	1845	1845	1845	1845	0
199	20231219	154600	198643774	1845	1845	1845	1845	0
200	20231219	154500	198643774	1845	1845	1845	1845	0
201	20231219	154400	198643774	1845	1845	1845	1845	0
202	20231219	154300	198643774	1845	1845	1845	1845	0
203	20231219	154200	198643774	1845	1845	1845	1845	0
204	20231219	154100	198643774	1845	1845	1845	1845	0
205	20231219	154000	198643774	1845	1845	1845	1845	0
206	20231219	153900	198643774	1845	1845	1845	1845	0
207	20231219	153800	198643774	1845	1845	1845	1845	0
208	20231219	153700	198643774	1845	1845	1845	1845	0
209	20231219	153600	198643774	1845	1845	1845	1845	0
210	20231219	153500	198643774	1845	1845	1845	1845	0
211	20231219	153400	198643774	1845	1845	1845	1845	0
212	20231219	153300	198643774	1845	1845	1845	1845	765
213	20231219	153200	198643774	1845	1845	1845	1845	0
214	20231219	153100	198643774	1845	1845	1845	1845	0
215	20231219	153000	198643774	1845	1845	1845	1845	765
216	20231219	152900	197232349	1845	1845	1845	1845	0
217	20231219	152800	197232349	1845	1845	1845	1845	0
218	20231219	152700	197232349	1845	1845	1845	1845	0
219	20231219	152600	197232349	1845	1845	1845	1845	0
220	20231219	152500	197232349	1845	1845	1845	1845	0
221	20231219	152400	197232349	1845	1845	1845	1845	0
222	20231219	152300	197232349	1845	1845	1845	1845	0
223	20231219	152200	197232349	1845	1845	1845	1845	0
224	20231219	152100	197232349	1845	1845	1845	1845	0
225	20231219	152000	197232349	1845	1845	1845	1845	0
226	20231219	151900	197232349	1845	1845	1845	1845	1
227	20231219	151800	197230504	1846	1846	1846	1846	0
228	20231219	151700	197230504	1846	1847	1847	1846	1000
229	20231219	151600	195384388	1848	1848	1848	1848	0
230	20231219	151500	195384388	1848	1848	1848	1848	0
231	20231219	151400	195384388	1848	1848	1848	1848	0
232	20231219	151300	195384388	1848	1848	1848	1848	0
233	20231219	151200	195384388	1848	1848	1848	1848	13
234	20231219	151100	195360364	1848	1849	1849	1848	687
235	20231219	151000	194090460	1848	1848	1848	1848	0
236	20231219	150900	194090460	1848	1848	1848	1848	216
237	20231219	150800	193691292	1848	1848	1848	1848	25
238	20231219	150700	193645092	1848	1848	1848	1848	16
239	20231219	150600	193615524	1849	1849	1849	1849	5
240	20231219	150500	193606279	1851	1851	1851	1851	1
241	20231219	150400	193604428	1848	1848	1848	1848	0
242	20231219	150300	193604428	1848	1848	1848	1848	100
243	20231219	150200	193419628	1848	1848	1848	1848	0
244	20231219	150100	193419628	1848	1848	1848	1848	0
245	20231219	150000	193419628	1848	1848	1848	1848	0
246	20231219	145900	193419628	1848	1848	1848	1848	0
247	20231219	145800	193419628	1848	1851	1851	1848	2000
248	20231219	145700	189723610	1852	1852	1852	1852	0
249	20231219	145600	189723610	1852	1852	1852	1852	0
250	20231219	145500	189723610	1852	1852	1852	1852	0
251	20231219	145400	189723610	1852	1852	1852	1852	0
252	20231219	145300	189723610	1852	1852	1852	1852	50
253	20231219	145200	189631010	1852	1852	1852	1852	0
254	20231219	145100	189631010	1852	1852	1852	1852	1499
255	20231219	145000	186854862	1852	1852	1852	1852	463
256	20231219	144900	185997386	1852	1852	1852	1852	0
257	20231219	144800	185997386	1852	1852	1852	1852	50
258	20231219	144700	185904786	1852	1852	1852	1852	0
259	20231219	144600	185904786	1852	1852	1852	1852	0
260	20231219	144500	185904786	1852	1852	1853	1852	241
261	20231219	144400	185458423	1852	1852	1852	1852	0
262	20231219	144300	185458423	1852	1852	1852	1852	0
263	20231219	144200	185458423	1852	1852	1852	1852	0
264	20231219	144100	185458423	1852	1852	1852	1852	0
265	20231219	144000	185458423	1852	1852	1852	1852	0
266	20231219	143900	185458423	1852	1852	1852	1852	2
267	20231219	143800	185454719	1852	1852	1852	1852	0
268	20231219	143700	185454719	1852	1852	1852	1852	0
269	20231219	143600	185454719	1852	1853	1853	1852	2
270	20231219	143500	185451014	1853	1853	1853	1853	0
271	20231219	143400	185451014	1853	1853	1853	1853	0
272	20231219	143300	185451014	1853	1853	1853	1853	0
273	20231219	143200	185451014	1853	1853	1853	1853	122
274	20231219	143100	185224948	1853	1853	1853	1853	0
275	20231219	143000	185224948	1853	1853	1853	1853	0
276	20231219	142900	185224948	1853	1853	1853	1853	0
277	20231219	142800	185224948	1853	1853	1853	1853	0
278	20231219	142700	185224948	1853	1853	1853	1853	0
279	20231219	142600	185224948	1853	1853	1853	1853	4
280	20231219	142500	185217536	1854	1854	1854	1854	0
281	20231219	142400	185217536	1854	1854	1854	1854	0
282	20231219	142300	185217536	1854	1854	1854	1854	0
283	20231219	142200	185217536	1854	1853	1854	1853	77
284	20231219	142100	185074828	1854	1854	1854	1854	0
285	20231219	142000	185074828	1854	1854	1854	1854	1
286	20231219	141900	185072974	1846	1851	1851	1846	11166
287	20231219	141800	164443603	1849	1849	1849	1849	0
288	20231219	141700	164443603	1849	1852	1853	1849	2376
289	20231219	141600	160046362	1853	1853	1853	1853	0
290	20231219	141500	160046362	1853	1853	1853	1853	0
291	20231219	141400	160046362	1853	1853	1853	1853	10
292	20231219	141300	160027832	1853	1853	1853	1853	0
293	20231219	141200	160027832	1853	1853	1853	1853	1
294	20231219	141100	160025979	1848	1851	1851	1848	4447
295	20231219	141000	151800780	1852	1852	1852	1852	0
296	20231219	140900	151800780	1852	1852	1852	1852	0
297	20231219	140800	151800780	1852	1852	1852	1852	437
298	20231219	140700	150991456	1852	1852	1852	1852	0
299	20231219	140600	150991456	1852	1852	1852	1852	0
300	20231219	140500	150991456	1852	1852	1852	1852	0
301	20231219	140400	150991456	1852	1852	1852	1852	0
302	20231219	140300	150991456	1852	1852	1852	1852	0
303	20231219	140200	150991456	1852	1852	1852	1852	200
304	20231219	140100	150621056	1852	1852	1852	1852	0
305	20231219	140000	150621056	1852	1852	1852	1852	0
306	20231219	135900	150621056	1852	1852	1852	1852	0
307	20231219	135800	150621056	1852	1852	1852	1852	1
308	20231219	135700	150619204	1846	1846	1846	1846	0
309	20231219	135600	150619204	1846	1846	1846	1846	0
310	20231219	135500	150619204	1846	1846	1846	1846	0
311	20231219	135400	150619204	1846	1846	1846	1846	28
312	20231219	135300	150567516	1846	1846	1846	1846	226
313	20231219	135200	150150320	1846	1852	1852	1846	1043
314	20231219	135100	148220832	1853	1853	1853	1853	0
315	20231219	135000	148220832	1853	1851	1853	1851	1616
316	20231219	134900	145227728	1846	1846	1846	1846	0
317	20231219	134800	145227728	1846	1846	1846	1846	0
318	20231219	134700	145227728	1846	1846	1846	1846	0
319	20231219	134600	145227728	1846	1846	1846	1846	0
320	20231219	134500	145227728	1846	1846	1846	1846	0
321	20231219	134400	145227728	1846	1846	1846	1846	281
322	20231219	134300	144709002	1851	1851	1851	1851	0
323	20231219	134200	144709002	1851	1851	1851	1851	0
324	20231219	134100	144709002	1851	1851	1851	1851	0
325	20231219	134000	144709002	1851	1851	1851	1851	0
326	20231219	133900	144709002	1851	1851	1851	1851	0
327	20231219	133800	144709002	1851	1851	1851	1851	0
328	20231219	133700	144709002	1851	1851	1851	1851	0
329	20231219	133600	144709002	1851	1851	1851	1851	0
330	20231219	133500	144709002	1851	1851	1851	1851	271
331	20231219	133400	144207381	1851	1851	1851	1851	0
332	20231219	133300	144207381	1851	1851	1851	1851	0
333	20231219	133200	144207381	1851	1851	1851	1851	20
334	20231219	133100	144170361	1851	1851	1851	1851	0
335	20231219	133000	144170361	1851	1851	1851	1851	0
336	20231219	132900	144170361	1851	1851	1851	1851	0
337	20231219	132800	144170361	1851	1851	1851	1851	0
338	20231219	132700	144170361	1851	1851	1851	1851	0
339	20231219	132600	144170361	1851	1851	1851	1851	0
340	20231219	132500	144170361	1851	1851	1851	1851	1
341	20231219	132400	144168510	1851	1851	1851	1851	0
342	20231219	132300	144168510	1851	1851	1851	1851	20
343	20231219	132200	144131490	1851	1851	1851	1851	0
344	20231219	132100	144131490	1851	1844	1851	1840	508
345	20231219	132000	143196186	1851	1851	1851	1851	20
346	20231219	131900	143159166	1852	1852	1852	1852	0
347	20231219	131800	143159166	1852	1852	1852	1852	0
348	20231219	131700	143159166	1852	1852	1852	1852	0
349	20231219	131600	143159166	1852	1852	1852	1852	0
350	20231219	131500	143159166	1852	1849	1852	1849	2000
351	20231219	131400	139456774	1844	1844	1844	1844	0
352	20231219	131300	139456774	1844	1844	1844	1844	16
353	20231219	131200	139427270	1844	1840	1844	1840	1266
354	20231219	131100	137096630	1840	1842	1842	1840	84
355	20231219	131000	136941908	1842	1842	1842	1842	222
356	20231219	130900	136532984	1842	1843	1843	1842	55
357	20231219	130800	136431621	1844	1844	1844	1844	1314
358	20231219	130700	134008605	1844	1844	1844	1844	101
359	20231219	130600	133822361	1850	1850	1850	1850	0
360	20231219	130500	133822361	1850	1850	1850	1850	0
361	20231219	130400	133822361	1850	1850	1850	1850	0
362	20231219	130300	133822361	1850	1850	1850	1850	0
363	20231219	130200	133822361	1850	1850	1850	1850	0
364	20231219	130100	133822361	1850	1850	1850	1850	0
365	20231219	130000	133822361	1850	1850	1850	1850	50
366	20231219	125900	133729861	1850	1850	1850	1850	0
367	20231219	125800	133729861	1850	1850	1850	1850	0
368	20231219	125700	133729861	1850	1850	1850	1850	12
369	20231219	125600	133707661	1851	1851	1851	1851	0
370	20231219	125500	133707661	1851	1851	1851	1851	1
371	20231219	125400	133705810	1844	1844	1844	1844	1
372	20231219	125300	133703966	1844	1844	1844	1844	14
373	20231219	125200	133678150	1844	1851	1851	1844	25
374	20231219	125100	133632022	1852	1852	1852	1852	0
375	20231219	125000	133632022	1852	1852	1852	1852	0
376	20231219	124900	133632022	1852	1852	1852	1852	0
377	20231219	124800	133632022	1852	1852	1852	1852	7
378	20231219	124700	133619058	1853	1853	1853	1853	0
379	20231219	124600	133619058	1853	1853	1853	1853	0
380	20231219	124500	133619058	1853	1853	1853	1853	1
381	20231219	124400	133617205	1844	1844	1844	1844	0
382	20231219	124300	133617205	1844	1844	1844	1844	0
383	20231219	124200	133617205	1844	1844	1844	1844	0
384	20231219	124100	133617205	1844	1848	1848	1844	1120
385	20231219	124000	131551129	1848	1848	1848	1848	0
386	20231219	123900	131551129	1848	1848	1848	1848	0
387	20231219	123800	131551129	1848	1848	1848	1848	0
388	20231219	123700	131551129	1848	1848	1848	1848	0
389	20231219	123600	131551129	1848	1848	1848	1848	0
390	20231219	123500	131551129	1848	1848	1848	1848	0
391	20231219	123400	131551129	1848	1848	1848	1848	0
392	20231219	123300	131551129	1848	1848	1848	1848	165
393	20231219	123200	131246209	1848	1848	1848	1848	0
394	20231219	123100	131246209	1848	1848	1848	1848	42
395	20231219	123000	131168593	1848	1848	1848	1848	843
396	20231219	122900	129610729	1852	1852	1852	1852	0
397	20231219	122800	129610729	1852	1852	1852	1852	1000
398	20231219	122700	127758729	1851	1852	1852	1850	46
399	20231219	122600	127673577	1853	1853	1853	1853	0
400	20231219	122500	127673577	1853	1853	1853	1853	0
401	20231219	122400	127673577	1853	1853	1853	1853	0
402	20231219	122300	127673577	1853	1853	1853	1853	0
403	20231219	122200	127673577	1853	1853	1853	1853	0
404	20231219	122100	127673577	1853	1853	1853	1853	0
405	20231219	122000	127673577	1853	1853	1853	1853	0
406	20231219	121900	127673577	1853	1850	1853	1848	1579
407	20231219	121800	124754352	1851	1851	1851	1851	0
408	20231219	121700	124754352	1851	1851	1851	1851	0
409	20231219	121600	124754352	1851	1851	1851	1851	0
410	20231219	121500	124754352	1851	1851	1851	1851	0
411	20231219	121400	124754352	1851	1851	1851	1851	1
412	20231219	121300	124752501	1852	1852	1852	1852	1
413	20231219	121200	124750649	1853	1853	1853	1853	0
414	20231219	121100	124750649	1853	1853	1853	1853	0
415	20231219	121000	124750649	1853	1853	1853	1853	1
416	20231219	120900	124748796	1854	1854	1854	1854	0
417	20231219	120800	124748796	1854	1854	1854	1854	0
418	20231219	120700	124748796	1854	1854	1854	1854	0
419	20231219	120600	124748796	1854	1854	1854	1854	0
420	20231219	120500	124748796	1854	1854	1854	1854	0
421	20231219	120400	124748796	1854	1854	1854	1854	0
422	20231219	120300	124748796	1854	1854	1854	1854	0
423	20231219	120200	124748796	1854	1856	1856	1854	938
424	20231219	120100	123008749	1856	1856	1856	1856	0
425	20231219	120000	123008749	1856	1856	1856	1856	0
426	20231219	115900	123008749	1856	1856	1856	1856	100
427	20231219	115800	122823149	1856	1856	1856	1856	3
428	20231219	115700	122817581	1857	1857	1857	1857	5
429	20231219	115600	122808296	1857	1857	1857	1857	51
430	20231219	115500	122713589	1857	1857	1857	1857	0
431	20231219	115400	122713589	1857	1859	1859	1857	10104
432	20231219	115300	103941062	1861	1861	1861	1861	0
433	20231219	115200	103941062	1861	1861	1861	1861	0
434	20231219	115100	103941062	1861	1861	1861	1861	0
435	20231219	115000	103941062	1861	1861	1861	1861	0
436	20231219	114900	103941062	1861	1861	1861	1861	0
437	20231219	114800	103941062	1861	1861	1861	1861	0
438	20231219	114700	103941062	1861	1861	1861	1861	53
439	20231219	114600	103842429	1859	1861	1861	1859	21
440	20231219	114500	103803369	1862	1862	1862	1862	1
441	20231219	114400	103801507	1861	1861	1861	1861	1000
442	20231219	114300	101940507	1861	1861	1861	1861	0
443	20231219	114200	101940507	1861	1861	1861	1861	18
444	20231219	114100	101907009	1861	1861	1861	1861	1
445	20231219	114000	101905148	1860	1860	1860	1860	0
446	20231219	113900	101905148	1860	1860	1860	1860	0
447	20231219	113800	101905148	1860	1860	1860	1860	0
448	20231219	113700	101905148	1860	1860	1860	1860	100
449	20231219	113600	101719148	1859	1859	1859	1859	0
450	20231219	113500	101719148	1859	1859	1859	1859	0
451	20231219	113400	101719148	1859	1859	1859	1859	0
452	20231219	113300	101719148	1859	1859	1859	1859	0
453	20231219	113200	101719148	1859	1859	1859	1859	850
454	20231219	113100	100138998	1862	1862	1862	1862	0
455	20231219	113000	100138998	1862	1862	1862	1862	0
456	20231219	112900	100138998	1862	1862	1862	1862	0
457	20231219	112800	100138998	1862	1862	1862	1862	0
458	20231219	112700	100138998	1862	1862	1862	1862	1000
459	20231219	112600	98276998	1863	1863	1863	1863	0
460	20231219	112500	98276998	1863	1862	1863	1862	54
461	20231219	112400	98176414	1863	1862	1863	1862	20
462	20231219	112300	98139172	1863	1863	1863	1863	0
463	20231219	112200	98139172	1863	1863	1863	1863	0
464	20231219	112100	98139172	1863	1863	1863	1863	52
465	20231219	112000	98042296	1863	1863	1863	1863	28
466	20231219	111900	97990132	1862	1859	1862	1859	158
467	20231219	111800	97696245	1859	1859	1859	1859	0
468	20231219	111700	97696245	1859	1859	1859	1859	0
469	20231219	111600	97696245	1859	1859	1859	1859	8
470	20231219	111500	97681373	1859	1859	1859	1859	700
471	20231219	111400	96380073	1857	1857	1857	1857	0
472	20231219	111300	96380073	1857	1857	1857	1857	0
473	20231219	111200	96380073	1857	1857	1857	1857	0
474	20231219	111100	96380073	1857	1857	1857	1857	0
475	20231219	111000	96380073	1857	1857	1857	1857	0
476	20231219	110900	96380073	1857	1857	1857	1857	1
477	20231219	110800	96378216	1857	1857	1857	1857	0
478	20231219	110700	96378216	1857	1857	1857	1857	0
479	20231219	110600	96378216	1857	1857	1857	1857	10
480	20231219	110500	96359646	1857	1865	1865	1857	350
481	20231219	110400	95706976	1865	1860	1865	1860	3379
482	20231219	110300	89412196	1860	1860	1860	1860	561
483	20231219	110200	88368736	1860	1860	1860	1860	1093
484	20231219	110100	86335756	1860	1860	1860	1860	0
485	20231219	110000	86335756	1860	1853	1860	1853	2500
486	20231219	105900	81693724	1853	1853	1853	1853	274
487	20231219	105800	81186002	1852	1853	1853	1852	263
488	20231219	105700	80698692	1851	1852	1852	1851	245
489	20231219	105600	80244962	1850	1846	1850	1846	1085
490	20231219	105500	78239812	1845	1845	1845	1845	0
491	20231219	105400	78239812	1845	1845	1845	1845	440
492	20231219	105300	77428012	1843	1843	1843	1843	0
493	20231219	105200	77428012	1843	1843	1843	1843	0
494	20231219	105100	77428012	1843	1843	1843	1843	0
495	20231219	105000	77428012	1843	1843	1843	1843	0
496	20231219	104900	77428012	1843	1843	1843	1843	0
497	20231219	104800	77428012	1843	1843	1843	1843	0
498	20231219	104700	77428012	1843	1844	1844	1843	4010
499	20231219	104600	70037175	1844	1844	1844	1844	110
500	20231219	104500	69834335	1844	1844	1844	1844	2
501	20231219	104400	69830647	1846	1846	1846	1846	0
502	20231219	104300	69830647	1846	1846	1846	1846	0
503	20231219	104200	69830647	1846	1846	1846	1846	500
504	20231219	104100	68907647	1843	1843	1843	1843	0
505	20231219	104000	68907647	1843	1843	1843	1843	43
506	20231219	103900	68828398	1842	1842	1842	1842	0
507	20231219	103800	68828398	1842	1840	1842	1839	3065
508	20231219	103700	63189409	1840	1840	1840	1840	0
509	20231219	103600	63189409	1840	1840	1840	1840	179
510	20231219	103500	62860049	1840	1840	1840	1840	0
511	20231219	103400	62860049	1840	1839	1840	1839	1201
512	20231219	103300	60651409	1840	1840	1842	1840	2016
513	20231219	103200	56941967	1842	1842	1842	1842	1
514	20231219	103100	56940125	1839	1839	1839	1839	1000
515	20231219	103000	55101125	1838	1838	1838	1838	0
516	20231219	102900	55101125	1838	1838	1838	1838	0
517	20231219	102800	55101125	1838	1838	1838	1838	0
518	20231219	102700	55101125	1838	1838	1838	1838	0
519	20231219	102600	55101125	1838	1838	1838	1838	0
520	20231219	102500	55101125	1838	1838	1838	1838	0
521	20231219	102400	55101125	1838	1838	1838	1838	0
522	20231219	102300	55101125	1838	1838	1838	1838	2
523	20231219	102200	55097449	1842	1842	1842	1842	0
524	20231219	102100	55097449	1842	1842	1842	1842	118
525	20231219	102000	54880093	1842	1842	1842	1842	50
526	20231219	101900	54787993	1843	1843	1843	1843	0
527	20231219	101800	54787993	1843	1843	1843	1843	0
528	20231219	101700	54787993	1843	1843	1843	1843	0
529	20231219	101600	54787993	1843	1843	1843	1843	0
530	20231219	101500	54787993	1843	1843	1843	1843	10
531	20231219	101400	54769563	1843	1843	1843	1843	1
532	20231219	101300	54767720	1835	1835	1835	1835	0
533	20231219	101200	54767720	1835	1840	1840	1835	2212
534	20231219	101100	50708615	1835	1835	1835	1835	0
535	20231219	101000	50708615	1835	1835	1835	1835	0
536	20231219	100900	50708615	1835	1835	1835	1835	0
537	20231219	100800	50708615	1835	1835	1835	1835	0
538	20231219	100700	50708615	1835	1835	1835	1835	0
539	20231219	100600	50708615	1835	1835	1835	1835	0
540	20231219	100500	50708615	1835	1835	1835	1835	0
541	20231219	100400	50708615	1835	1835	1835	1835	0
542	20231219	100300	50708615	1835	1835	1835	1835	1362
543	20231219	100200	48209345	1835	1835	1835	1835	0
544	20231219	100100	48209345	1835	1840	1840	1835	638
545	20231219	100000	47038160	1842	1841	1842	1840	42
546	20231219	095900	46960871	1841	1841	1841	1841	43
547	20231219	095800	46881708	1840	1840	1840	1840	43
548	20231219	095700	46802588	1840	1840	1840	1840	2154
549	20231219	095600	42839228	1840	1840	1840	1840	0
550	20231219	095500	42839228	1840	1840	1840	1840	0
551	20231219	095400	42839228	1840	1840	1840	1840	0
552	20231219	095300	42839228	1840	1840	1840	1840	30
553	20231219	095200	42784028	1840	1840	1840	1840	0
554	20231219	095100	42784028	1840	1840	1840	1840	0
555	20231219	095000	42784028	1840	1840	1840	1840	1
556	20231219	094900	42782188	1840	1840	1840	1840	0
557	20231219	094800	42782188	1840	1840	1840	1840	47
558	20231219	094700	42695708	1841	1842	1842	1841	114
559	20231219	094600	42485725	1842	1842	1842	1842	0
560	20231219	094500	42485725	1842	1842	1842	1842	368
561	20231219	094400	41807869	1851	1851	1851	1851	165
562	20231219	094300	41502454	1851	1851	1851	1851	0
563	20231219	094200	41502454	1851	1851	1851	1851	5
564	20231219	094100	41493199	1852	1852	1852	1852	0
565	20231219	094000	41493199	1852	1852	1852	1852	0
566	20231219	093900	41493199	1852	1852	1852	1852	5
567	20231219	093800	41483939	1853	1853	1853	1853	0
568	20231219	093700	41483939	1853	1853	1853	1853	2
569	20231219	093600	41480233	1853	1853	1853	1853	0
570	20231219	093500	41480233	1853	1853	1853	1853	1
571	20231219	093400	41478380	1854	1853	1854	1853	1000
572	20231219	093300	39624710	1854	1854	1854	1854	0
573	20231219	093200	39624710	1854	1854	1854	1854	0
574	20231219	093100	39624710	1854	1854	1854	1854	0
575	20231219	093000	39624710	1854	1854	1854	1854	0
576	20231219	092900	39624710	1854	1854	1854	1854	1
577	20231219	092800	39622856	1854	1848	1855	1848	2110
578	20231219	092700	35711278	1842	1842	1842	1842	0
579	20231219	092600	35711278	1842	1841	1842	1840	2759
580	20231219	092500	30631445	1841	1841	1841	1841	0
581	20231219	092400	30631445	1841	1841	1841	1841	1
582	20231219	092300	30629604	1841	1841	1841	1841	0
583	20231219	092200	30629604	1841	1841	1841	1841	6
584	20231219	092100	30618558	1832	1832	1832	1832	100
585	20231219	092000	30435358	1832	1832	1832	1832	0
586	20231219	091900	30435358	1832	1832	1832	1832	0
587	20231219	091800	30435358	1832	1828	1832	1828	5351
588	20231219	091700	20645288	1828	1828	1828	1828	0
589	20231219	091600	20645288	1828	1829	1829	1828	1211
590	20231219	091500	18431280	1828	1828	1828	1828	1000
591	20231219	091400	16603280	1828	1828	1828	1828	60
592	20231219	091300	16493600	1830	1830	1830	1827	1065
593	20231219	091200	14546449	1828	1830	1830	1828	964
594	20231219	091100	12784254	1829	1832	1832	1829	966
595	20231219	091000	11016256	1832	1832	1832	1832	98
596	20231219	090900	10836720	1832	1832	1832	1832	100
597	20231219	090800	10653520	1832	1832	1832	1832	0
598	20231219	090700	10653520	1832	1832	1832	1832	101
599	20231219	090600	10468488	1832	1832	1832	1832	61
600	20231219	090500	10356736	1830	1830	1830	1830	0
601	20231219	090400	10356736	1830	1830	1830	1830	0
602	20231219	090300	10356736	1830	1831	1831	1830	2885
603	20231219	090200	5076371	1830	1835	1835	1830	1013
604	20231219	090100	3218426	1838	1842	1842	1838	1240
605	20231219	090000	937578	1842	1842	1842	1842	509