KissMeData/057680/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193600	1873476785	1929	1929	1929	1929	30953
3	20231218	193500	1873476785	1929	1929	1929	1929	0
4	20231218	193400	1873476785	1929	1929	1929	1929	0
5	20231218	193300	1873476785	1929	1929	1929	1929	0
6	20231218	193200	1873476785	1929	1929	1929	1929	0
7	20231218	193100	1873476785	1929	1929	1929	1929	0
8	20231218	193000	1873476785	1929	1929	1929	1929	0
9	20231218	192900	1873476785	1929	1929	1929	1929	0
10	20231218	192800	1873476785	1929	1929	1929	1929	0
11	20231218	192700	1873476785	1929	1929	1929	1929	0
12	20231218	192600	1873476785	1929	1929	1929	1929	0
13	20231218	192500	1873476785	1929	1929	1929	1929	0
14	20231218	192400	1873476785	1929	1929	1929	1929	0
15	20231218	192300	1873476785	1929	1929	1929	1929	0
16	20231218	192200	1873476785	1929	1929	1929	1929	0
17	20231218	192100	1873476785	1929	1929	1929	1929	0
18	20231218	192000	1873476785	1929	1929	1929	1929	0
19	20231218	191900	1873476785	1929	1929	1929	1929	0
20	20231218	191800	1873476785	1929	1929	1929	1929	0
21	20231218	191700	1873476785	1929	1929	1929	1929	0
22	20231218	191600	1873476785	1929	1929	1929	1929	0
23	20231218	191500	1873476785	1929	1929	1929	1929	0
24	20231218	191400	1873476785	1929	1929	1929	1929	0
25	20231218	191300	1873476785	1929	1929	1929	1929	0
26	20231218	191200	1873476785	1929	1929	1929	1929	0
27	20231218	191100	1873476785	1929	1929	1929	1929	0
28	20231218	191000	1873476785	1929	1929	1929	1929	0
29	20231218	190900	1873476785	1929	1929	1929	1929	0
30	20231218	190800	1873476785	1929	1929	1929	1929	0
31	20231218	190700	1873476785	1929	1929	1929	1929	0
32	20231218	190600	1873476785	1929	1929	1929	1929	30953
33	20231218	190500	1873476785	1929	1929	1929	1929	0
34	20231218	190400	1873476785	1929	1929	1929	1929	0
35	20231218	190300	1873476785	1929	1929	1929	1929	0
36	20231218	190200	1873476785	1929	1929	1929	1929	0
37	20231218	190100	1873476785	1929	1929	1929	1929	0
38	20231218	190000	1873476785	1929	1929	1929	1929	0
39	20231218	185900	1873476785	1929	1929	1929	1929	0
40	20231218	185800	1873476785	1929	1929	1929	1929	0
41	20231218	185700	1873476785	1929	1929	1929	1929	0
42	20231218	185600	1873476785	1929	1929	1929	1929	0
43	20231218	185500	1873476785	1929	1929	1929	1929	0
44	20231218	185400	1873476785	1929	1929	1929	1929	0
45	20231218	185300	1873476785	1929	1929	1929	1929	0
46	20231218	185200	1873476785	1929	1929	1929	1929	0
47	20231218	185100	1873476785	1929	1929	1929	1929	0
48	20231218	185000	1873476785	1929	1929	1929	1929	0
49	20231218	184900	1873476785	1929	1929	1929	1929	0
50	20231218	184800	1873476785	1929	1929	1929	1929	0
51	20231218	184700	1873476785	1929	1929	1929	1929	0
52	20231218	184600	1873476785	1929	1929	1929	1929	0
53	20231218	184500	1873476785	1929	1929	1929	1929	0
54	20231218	184400	1873476785	1929	1929	1929	1929	0
55	20231218	184300	1873476785	1929	1929	1929	1929	0
56	20231218	184200	1873476785	1929	1929	1929	1929	0
57	20231218	184100	1873476785	1929	1929	1929	1929	0
58	20231218	184000	1873476785	1929	1929	1929	1929	0
59	20231218	183900	1873476785	1929	1929	1929	1929	0
60	20231218	183800	1873476785	1929	1929	1929	1929	0
61	20231218	183700	1873476785	1929	1929	1929	1929	0
62	20231218	183600	1873476785	1929	1929	1929	1929	30953
63	20231218	183500	1873476785	1929	1929	1929	1929	0
64	20231218	183400	1873476785	1929	1929	1929	1929	0
65	20231218	183300	1873476785	1929	1929	1929	1929	0
66	20231218	183200	1873476785	1929	1929	1929	1929	0
67	20231218	183100	1873476785	1929	1929	1929	1929	0
68	20231218	183000	1873476785	1929	1929	1929	1929	0
69	20231218	182900	1873476785	1929	1929	1929	1929	0
70	20231218	182800	1873476785	1929	1929	1929	1929	0
71	20231218	182700	1873476785	1929	1929	1929	1929	0
72	20231218	182600	1873476785	1929	1929	1929	1929	0
73	20231218	182500	1873476785	1929	1929	1929	1929	0
74	20231218	182400	1873476785	1929	1929	1929	1929	0
75	20231218	182300	1873476785	1929	1929	1929	1929	0
76	20231218	182200	1873476785	1929	1929	1929	1929	0
77	20231218	182100	1873476785	1929	1929	1929	1929	0
78	20231218	182000	1873476785	1929	1929	1929	1929	0
79	20231218	181900	1873476785	1929	1929	1929	1929	0
80	20231218	181800	1873476785	1929	1929	1929	1929	0
81	20231218	181700	1873476785	1929	1929	1929	1929	0
82	20231218	181600	1873476785	1929	1929	1929	1929	0
83	20231218	181500	1873476785	1929	1929	1929	1929	0
84	20231218	181400	1873476785	1929	1929	1929	1929	0
85	20231218	181300	1873476785	1929	1929	1929	1929	0
86	20231218	181200	1873476785	1929	1929	1929	1929	0
87	20231218	181100	1873476785	1929	1929	1929	1929	0
88	20231218	181000	1873476785	1929	1929	1929	1929	0
89	20231218	180900	1873476785	1929	1929	1929	1929	0
90	20231218	180800	1873476785	1929	1929	1929	1929	0
91	20231218	180700	1873476785	1929	1929	1929	1929	0
92	20231218	180600	1873476785	1929	1929	1929	1929	30953
93	20231218	180500	1873476785	1929	1929	1929	1929	0
94	20231218	180400	1873476785	1929	1929	1929	1929	0
95	20231218	180300	1873476785	1929	1929	1929	1929	0
96	20231218	180200	1873476785	1929	1929	1929	1929	0
97	20231218	180100	1873476785	1929	1929	1929	1929	0
98	20231218	180000	1873476785	1929	1929	1929	1929	0
99	20231218	175900	1873476785	1929	1929	1929	1929	0
100	20231218	175800	1873476785	1929	1929	1929	1929	0
101	20231218	175700	1873476785	1929	1929	1929	1929	0
102	20231218	175600	1873476785	1929	1929	1929	1929	0
103	20231218	175500	1873476785	1929	1929	1929	1929	0
104	20231218	175400	1873476785	1929	1929	1929	1929	0
105	20231218	175300	1873476785	1929	1929	1929	1929	0
106	20231218	175200	1873476785	1929	1929	1929	1929	0
107	20231218	175100	1873476785	1929	1929	1929	1929	0
108	20231218	175000	1873476785	1929	1929	1929	1929	0
109	20231218	174900	1873476785	1929	1929	1929	1929	0
110	20231218	174800	1873476785	1929	1929	1929	1929	0
111	20231218	174700	1873476785	1929	1929	1929	1929	0
112	20231218	174600	1873476785	1929	1929	1929	1929	0
113	20231218	174500	1873476785	1929	1929	1929	1929	0
114	20231218	174400	1873476785	1929	1929	1929	1929	0
115	20231218	174300	1873476785	1929	1929	1929	1929	0
116	20231218	174200	1873476785	1929	1929	1929	1929	0
117	20231218	174100	1873476785	1929	1929	1929	1929	0
118	20231218	174000	1873476785	1929	1929	1929	1929	0
119	20231218	173900	1873476785	1929	1929	1929	1929	0
120	20231218	173800	1873476785	1929	1929	1929	1929	0
121	20231218	173700	1873476785	1929	1929	1929	1929	0
122	20231218	173600	1873476785	1929	1929	1929	1929	30953
123	20231218	173500	1873476785	1929	1929	1929	1929	0
124	20231218	173400	1873476785	1929	1929	1929	1929	0
125	20231218	173300	1873476785	1929	1929	1929	1929	0
126	20231218	173200	1873476785	1929	1929	1929	1929	0
127	20231218	173100	1873476785	1929	1929	1929	1929	0
128	20231218	173000	1873476785	1929	1929	1929	1929	0
129	20231218	172900	1873476785	1929	1929	1929	1929	0
130	20231218	172800	1873476785	1929	1929	1929	1929	0
131	20231218	172700	1873476785	1929	1929	1929	1929	0
132	20231218	172600	1873476785	1929	1929	1929	1929	0
133	20231218	172500	1873476785	1929	1929	1929	1929	0
134	20231218	172400	1873476785	1929	1929	1929	1929	0
135	20231218	172300	1873476785	1929	1929	1929	1929	0
136	20231218	172200	1873476785	1929	1929	1929	1929	0
137	20231218	172100	1873476785	1929	1929	1929	1929	0
138	20231218	172000	1873476785	1929	1929	1929	1929	0
139	20231218	171900	1873476785	1929	1929	1929	1929	0
140	20231218	171800	1873476785	1929	1929	1929	1929	0
141	20231218	171700	1873476785	1929	1929	1929	1929	0
142	20231218	171600	1873476785	1929	1929	1929	1929	0
143	20231218	171500	1873476785	1929	1929	1929	1929	0
144	20231218	171400	1873476785	1929	1929	1929	1929	0
145	20231218	171300	1873476785	1929	1929	1929	1929	0
146	20231218	171200	1873476785	1929	1929	1929	1929	0
147	20231218	171100	1873476785	1929	1929	1929	1929	0
148	20231218	171000	1873476785	1929	1929	1929	1929	0
149	20231218	170900	1873476785	1929	1929	1929	1929	0
150	20231218	170800	1873476785	1929	1929	1929	1929	0
151	20231218	170700	1873476785	1929	1929	1929	1929	0
152	20231218	170600	1873476785	1929	1929	1929	1929	30953
153	20231218	170500	1873476785	1929	1929	1929	1929	0
154	20231218	170400	1873476785	1929	1929	1929	1929	0
155	20231218	170300	1873476785	1929	1929	1929	1929	0
156	20231218	170200	1873476785	1929	1929	1929	1929	0
157	20231218	170100	1873476785	1929	1929	1929	1929	0
158	20231218	170000	1873476785	1929	1929	1929	1929	0
159	20231218	165900	1873476785	1929	1929	1929	1929	0
160	20231218	165800	1873476785	1929	1929	1929	1929	0
161	20231218	165700	1873476785	1929	1929	1929	1929	0
162	20231218	165600	1873476785	1929	1929	1929	1929	0
163	20231218	165500	1873476785	1929	1929	1929	1929	0
164	20231218	165400	1873476785	1929	1929	1929	1929	0
165	20231218	165300	1873476785	1929	1929	1929	1929	0
166	20231218	165200	1873476785	1929	1929	1929	1929	0
167	20231218	165100	1873476785	1929	1929	1929	1929	0
168	20231218	165000	1873476785	1929	1929	1929	1929	0
169	20231218	164900	1873476785	1929	1929	1929	1929	0
170	20231218	164800	1873476785	1929	1929	1929	1929	0
171	20231218	164700	1873476785	1929	1929	1929	1929	0
172	20231218	164600	1873476785	1929	1929	1929	1929	0
173	20231218	164500	1873476785	1929	1929	1929	1929	0
174	20231218	164400	1873476785	1929	1929	1929	1929	0
175	20231218	164300	1873476785	1929	1929	1929	1929	0
176	20231218	164200	1873476785	1929	1929	1929	1929	0
177	20231218	164100	1873476785	1929	1929	1929	1929	0
178	20231218	164000	1873476785	1929	1929	1929	1929	0
179	20231218	163900	1873476785	1929	1929	1929	1929	0
180	20231218	163800	1873476785	1929	1929	1929	1929	0
181	20231218	163700	1873476785	1929	1929	1929	1929	0
182	20231218	163600	1873476785	1929	1929	1929	1929	30953
183	20231218	163500	1873476785	1929	1929	1929	1929	0
184	20231218	163400	1873476785	1929	1929	1929	1929	0
185	20231218	163300	1873476785	1929	1929	1929	1929	0
186	20231218	163200	1873476785	1929	1929	1929	1929	0
187	20231218	163100	1873476785	1929	1929	1929	1929	0
188	20231218	163000	1873476785	1929	1929	1929	1929	0
189	20231218	162900	1873476785	1929	1929	1929	1929	0
190	20231218	162800	1873476785	1929	1929	1929	1929	0
191	20231218	162700	1873476785	1929	1929	1929	1929	0
192	20231218	162600	1873476785	1929	1929	1929	1929	0
193	20231218	162500	1873476785	1929	1929	1929	1929	0
194	20231218	162400	1873476785	1929	1929	1929	1929	0
195	20231218	162300	1873476785	1929	1929	1929	1929	0
196	20231218	162200	1873476785	1929	1929	1929	1929	0
197	20231218	162100	1873476785	1929	1929	1929	1929	0
198	20231218	162000	1873476785	1929	1929	1929	1929	0
199	20231218	161900	1873476785	1929	1929	1929	1929	0
200	20231218	161800	1873476785	1929	1929	1929	1929	0
201	20231218	161700	1873476785	1929	1929	1929	1929	0
202	20231218	161600	1873476785	1929	1929	1929	1929	0
203	20231218	161500	1873476785	1929	1929	1929	1929	0
204	20231218	161400	1873476785	1929	1929	1929	1929	0
205	20231218	161300	1873476785	1929	1929	1929	1929	0
206	20231218	161200	1873476785	1929	1929	1929	1929	0
207	20231218	161100	1873476785	1929	1929	1929	1929	0
208	20231218	161000	1873476785	1929	1929	1929	1929	0
209	20231218	160900	1873476785	1929	1929	1929	1929	0
210	20231218	160800	1873476785	1929	1929	1929	1929	0
211	20231218	160700	1873476785	1929	1929	1929	1929	0
212	20231218	160600	1873476785	1929	1929	1929	1929	30953
213	20231218	160500	1873476785	1929	1929	1929	1929	0
214	20231218	160400	1873476785	1929	1929	1929	1929	0
215	20231218	160300	1873476785	1929	1929	1929	1929	0
216	20231218	160200	1873476785	1929	1929	1929	1929	0
217	20231218	160100	1873476785	1929	1929	1929	1929	0
218	20231218	160000	1873476785	1929	1929	1929	1929	0
219	20231218	155900	1873476785	1929	1929	1929	1929	0
220	20231218	155800	1873476785	1929	1929	1929	1929	0
221	20231218	155700	1873476785	1929	1929	1929	1929	0
222	20231218	155600	1873476785	1929	1929	1929	1929	0
223	20231218	155500	1873476785	1929	1929	1929	1929	0
224	20231218	155400	1873476785	1929	1929	1929	1929	0
225	20231218	155300	1873476785	1929	1929	1929	1929	0
226	20231218	155200	1873476785	1929	1929	1929	1929	0
227	20231218	155100	1873476785	1929	1929	1929	1929	0
228	20231218	155000	1873476785	1929	1929	1929	1929	0
229	20231218	154900	1873476785	1929	1929	1929	1929	0
230	20231218	154800	1873476785	1929	1929	1929	1929	0
231	20231218	154700	1873476785	1929	1929	1929	1929	0
232	20231218	154600	1873476785	1929	1929	1929	1929	0
233	20231218	154500	1873476785	1929	1929	1929	1929	0
234	20231218	154400	1873476785	1929	1929	1929	1929	0
235	20231218	154300	1873476785	1929	1929	1929	1929	0
236	20231218	154200	1873476785	1929	1929	1929	1929	0
237	20231218	154100	1873476785	1929	1929	1929	1929	0
238	20231218	154000	1873476785	1929	1929	1929	1929	0
239	20231218	153900	1873476785	1929	1929	1929	1929	0
240	20231218	153800	1873476785	1929	1929	1929	1929	0
241	20231218	153700	1873476785	1929	1929	1929	1929	0
242	20231218	153600	1873476785	1929	1929	1929	1929	30953
243	20231218	153500	1873476785	1929	1929	1929	1929	0
244	20231218	153400	1873476785	1929	1929	1929	1929	0
245	20231218	153300	1873476785	1929	1929	1929	1929	0
246	20231218	153200	1873476785	1929	1929	1929	1929	0
247	20231218	153100	1873476785	1929	1929	1929	1929	0
248	20231218	153000	1873476785	1929	1929	1929	1929	30953
249	20231218	152900	1813768448	1910	1910	1910	1910	0
250	20231218	152800	1813768448	1910	1910	1910	1910	0
251	20231218	152700	1813768448	1910	1910	1910	1910	0
252	20231218	152600	1813768448	1910	1910	1910	1910	0
253	20231218	152500	1813768448	1910	1910	1910	1910	0
254	20231218	152400	1813768448	1910	1910	1910	1910	0
255	20231218	152300	1813768448	1910	1910	1910	1910	0
256	20231218	152200	1813768448	1910	1910	1910	1910	0
257	20231218	152100	1813768448	1910	1910	1910	1910	0
258	20231218	152000	1813768448	1910	1910	1910	1910	0
259	20231218	151900	1813768448	1910	1912	1912	1910	3071
260	20231218	151800	1807897156	1911	1910	1911	1905	2453
261	20231218	151700	1803216634	1910	1905	1910	1905	5024
262	20231218	151600	1793627041	1904	1904	1904	1904	661
263	20231218	151500	1792368497	1903	1900	1903	1900	1555
264	20231218	151400	1789411535	1900	1900	1900	1900	2021
265	20231218	151300	1785571635	1900	1899	1900	1895	5290
266	20231218	151200	1775527785	1897	1901	1901	1896	1846
267	20231218	151100	1772024698	1901	1900	1901	1900	2485
268	20231218	151000	1767301325	1900	1898	1900	1897	5499
269	20231218	150900	1756854525	1900	1900	1900	1900	0
270	20231218	150800	1756854525	1900	1900	1901	1900	1902
271	20231218	150700	1753240724	1900	1900	1900	1900	1250
272	20231218	150600	1750865724	1901	1899	1901	1899	201
273	20231218	150500	1750484023	1895	1895	1895	1895	4
274	20231218	150400	1750476443	1895	1900	1900	1895	158
275	20231218	150300	1750176252	1895	1900	1900	1895	1001
276	20231218	150200	1748274903	1895	1890	1897	1890	6356
277	20231218	150100	1736227568	1895	1894	1895	1894	30
278	20231218	150000	1736170728	1897	1899	1899	1897	2274
279	20231218	145900	1731853661	1899	1898	1901	1898	1010
280	20231218	145800	1729934280	1898	1898	1898	1898	20
281	20231218	145700	1729896320	1902	1902	1902	1902	66
282	20231218	145600	1729770788	1902	1900	1902	1900	2184
283	20231218	145500	1725620188	1900	1900	1900	1900	1394
284	20231218	145400	1722971588	1900	1900	1900	1900	1326
285	20231218	145300	1720452188	1900	1900	1901	1900	3634
286	20231218	145200	1713546234	1900	1900	1900	1900	1000
287	20231218	145100	1711646234	1900	1901	1901	1900	1330
288	20231218	145000	1709119071	1901	1901	1901	1900	859
289	20231218	144900	1707486212	1901	1900	1901	1900	2236
290	20231218	144800	1703235584	1899	1900	1900	1899	727
291	20231218	144700	1701855010	1899	1900	1902	1899	4191
292	20231218	144600	1693891662	1899	1899	1899	1899	20
293	20231218	144500	1693853682	1889	1900	1900	1889	2681
294	20231218	144400	1688776758	1899	1895	1899	1895	2334
295	20231218	144300	1684346772	1888	1888	1888	1888	0
296	20231218	144200	1684346772	1888	1888	1888	1888	55
297	20231218	144100	1684242932	1887	1894	1894	1887	671
298	20231218	144000	1682972205	1885	1894	1894	1885	121
299	20231218	143900	1682744107	1894	1894	1894	1894	200
300	20231218	143800	1682365307	1894	1894	1894	1894	268
301	20231218	143700	1681857715	1895	1893	1895	1885	3312
302	20231218	143600	1675604233	1887	1894	1894	1887	62
303	20231218	143500	1675487109	1895	1895	1895	1895	0
304	20231218	143400	1675487109	1895	1895	1895	1895	4166
305	20231218	143300	1667592539	1895	1895	1895	1895	2870
306	20231218	143200	1662153889	1900	1895	1900	1895	563
307	20231218	143100	1661086689	1900	1898	1900	1898	567
308	20231218	143000	1660010521	1898	1898	1898	1898	0
309	20231218	142900	1660010521	1898	1898	1898	1898	0
310	20231218	142800	1660010521	1898	1895	1898	1895	1597
311	20231218	142700	1656980909	1895	1895	1895	1895	38
312	20231218	142600	1656908899	1898	1898	1898	1898	0
313	20231218	142500	1656908899	1898	1898	1898	1898	0
314	20231218	142400	1656908899	1898	1898	1898	1898	0
315	20231218	142300	1656908899	1898	1899	1899	1884	3
316	20231218	142200	1656903218	1881	1900	1900	1881	1264
317	20231218	142100	1654519866	1896	1896	1896	1896	1000
318	20231218	142000	1652623866	1900	1895	1900	1895	6846
319	20231218	141900	1639640265	1895	1895	1895	1895	0
320	20231218	141800	1639640265	1895	1895	1895	1895	1
321	20231218	141700	1639638370	1896	1896	1896	1896	0
322	20231218	141600	1639638370	1896	1896	1896	1896	0
323	20231218	141500	1639638370	1896	1887	1896	1885	5047
324	20231218	141400	1630069838	1886	1886	1886	1886	35
325	20231218	141300	1630003828	1882	1882	1882	1882	610
326	20231218	141200	1628855808	1885	1889	1889	1885	689
327	20231218	141100	1627555047	1889	1890	1890	1889	665
328	20231218	141000	1626298201	1896	1896	1896	1896	0
329	20231218	140900	1626298201	1896	1896	1896	1896	0
330	20231218	140800	1626298201	1896	1887	1896	1887	1001
331	20231218	140700	1624409305	1887	1895	1896	1887	2106
332	20231218	140600	1620417612	1895	1895	1895	1895	1
333	20231218	140500	1620415717	1887	1887	1887	1887	0
334	20231218	140400	1620415717	1887	1887	1887	1887	60
335	20231218	140300	1620302497	1896	1895	1896	1895	1100
336	20231218	140200	1618216979	1887	1893	1895	1887	3134
337	20231218	140100	1612288539	1893	1893	1893	1893	0
338	20231218	140000	1612288539	1893	1893	1893	1893	140
339	20231218	135900	1612023519	1886	1886	1886	1886	0
340	20231218	135800	1612023519	1886	1886	1886	1886	0
341	20231218	135700	1612023519	1886	1886	1886	1886	0
342	20231218	135600	1612023519	1886	1886	1886	1886	1302
343	20231218	135500	1609567947	1886	1886	1886	1886	90
344	20231218	135400	1609398207	1886	1886	1889	1886	1114
345	20231218	135300	1607297200	1887	1888	1888	1887	201
346	20231218	135200	1606917812	1897	1897	1897	1897	0
347	20231218	135100	1606917812	1897	1897	1897	1897	0
348	20231218	135000	1606917812	1897	1897	1897	1897	749
349	20231218	134900	1605496959	1898	1881	1900	1881	31009
350	20231218	134800	1546881213	1881	1881	1881	1881	7
351	20231218	134700	1546868046	1883	1883	1883	1883	0
352	20231218	134600	1546868046	1883	1883	1883	1883	0
353	20231218	134500	1546868046	1883	1883	1883	1883	0
354	20231218	134400	1546868046	1883	1883	1883	1883	0
355	20231218	134300	1546868046	1883	1883	1883	1883	159
356	20231218	134200	1546568649	1862	1878	1878	1862	11992
357	20231218	134100	1524171740	1884	1884	1884	1884	20
358	20231218	134000	1524134060	1884	1884	1884	1884	0
359	20231218	133900	1524134060	1884	1884	1884	1884	4597
360	20231218	133800	1515473312	1885	1885	1885	1885	249
361	20231218	133700	1515003947	1884	1883	1884	1883	1499
362	20231218	133600	1512179887	1883	1883	1883	1883	0
363	20231218	133500	1512179887	1883	1883	1883	1883	0
364	20231218	133400	1512179887	1883	1883	1883	1883	944
365	20231218	133300	1510402335	1883	1883	1883	1883	21
366	20231218	133200	1510362792	1878	1878	1878	1878	2387
367	20231218	133100	1505880006	1878	1878	1878	1878	0
368	20231218	133000	1505880006	1878	1878	1878	1878	0
369	20231218	132900	1505880006	1878	1878	1878	1878	0
370	20231218	132800	1505880006	1878	1878	1878	1878	0
371	20231218	132700	1505880006	1878	1878	1878	1878	76
372	20231218	132600	1505737278	1878	1878	1878	1878	0
373	20231218	132500	1505737278	1878	1878	1878	1878	3179
374	20231218	132400	1499767116	1870	1870	1870	1870	0
375	20231218	132300	1499767116	1870	1870	1870	1870	0
376	20231218	132200	1499767116	1870	1870	1870	1870	0
377	20231218	132100	1499767116	1870	1870	1870	1870	2889
378	20231218	132000	1494364686	1870	1874	1878	1870	1277
379	20231218	131900	1491967345	1874	1871	1874	1870	510
380	20231218	131800	1491013226	1874	1869	1874	1869	110
381	20231218	131700	1490807617	1869	1870	1870	1869	828
382	20231218	131600	1489259307	1874	1875	1875	1874	1501
383	20231218	131500	1486446432	1874	1875	1875	1874	2000
384	20231218	131400	1482697932	1874	1874	1874	1874	0
385	20231218	131300	1482697932	1874	1875	1875	1874	500
386	20231218	131200	1481760931	1878	1875	1878	1874	2500
387	20231218	131100	1477073765	1874	1874	1874	1874	0
388	20231218	131000	1477073765	1874	1874	1874	1874	500
389	20231218	130900	1476136765	1878	1874	1878	1874	165
390	20231218	130800	1475827515	1877	1878	1878	1877	2699
391	20231218	130700	1470761293	1878	1878	1878	1878	30
392	20231218	130600	1470704953	1878	1878	1878	1878	63
393	20231218	130500	1470586639	1888	1888	1888	1881	4198
394	20231218	130400	1462674479	1881	1881	1881	1881	14
395	20231218	130300	1462648145	1881	1884	1884	1881	1506
396	20231218	130200	1459813401	1884	1884	1884	1884	92
397	20231218	130100	1459640073	1884	1884	1884	1884	0
398	20231218	130000	1459640073	1884	1884	1884	1884	0
399	20231218	125900	1459640073	1884	1884	1884	1884	156
400	20231218	125800	1459346169	1890	1890	1890	1890	1
401	20231218	125700	1459344279	1883	1882	1884	1882	3783
402	20231218	125600	1452219396	1881	1880	1881	1880	3042
403	20231218	125500	1446500435	1884	1884	1884	1884	0
404	20231218	125400	1446500435	1884	1884	1884	1884	0
405	20231218	125300	1446500435	1884	1884	1884	1884	0
406	20231218	125200	1446500435	1884	1884	1884	1884	57
407	20231218	125100	1446393047	1884	1884	1884	1884	1
408	20231218	125000	1446391163	1884	1884	1884	1884	1958
409	20231218	124900	1442702291	1877	1877	1877	1877	0
410	20231218	124800	1442702291	1877	1877	1877	1877	0
411	20231218	124700	1442702291	1877	1883	1883	1877	100
412	20231218	124600	1442514093	1883	1883	1883	1883	1347
413	20231218	124500	1439977692	1880	1876	1880	1876	2205
414	20231218	124400	1435835029	1876	1876	1876	1876	0
415	20231218	124300	1435835029	1876	1874	1876	1874	312
416	20231218	124200	1435249835	1874	1874	1874	1874	0
417	20231218	124100	1435249835	1874	1875	1875	1874	1129
418	20231218	124000	1433133667	1876	1876	1876	1876	350
419	20231218	123900	1432477067	1876	1876	1876	1876	180
420	20231218	123800	1432139387	1875	1875	1875	1875	0
421	20231218	123700	1432139387	1875	1875	1875	1875	0
422	20231218	123600	1432139387	1875	1875	1875	1875	49
423	20231218	123500	1432047512	1875	1875	1875	1875	50
424	20231218	123400	1431953762	1878	1878	1878	1878	51
425	20231218	123300	1431857984	1874	1867	1874	1867	2377
426	20231218	123200	1427403661	1867	1867	1867	1867	0
427	20231218	123100	1427403661	1867	1867	1867	1867	1964
428	20231218	123000	1423736873	1873	1873	1873	1873	61
429	20231218	122900	1423622620	1873	1873	1873	1873	0
430	20231218	122800	1423622620	1873	1873	1873	1873	59
431	20231218	122700	1423512113	1874	1874	1874	1874	1425
432	20231218	122600	1420841663	1874	1874	1874	1874	0
433	20231218	122500	1420841663	1874	1874	1874	1874	0
434	20231218	122400	1420841663	1874	1874	1874	1874	0
435	20231218	122300	1420841663	1874	1874	1874	1874	5080
436	20231218	122200	1411321743	1865	1866	1866	1865	1050
437	20231218	122100	1409363090	1869	1867	1869	1867	597
438	20231218	122000	1408247617	1862	1862	1862	1862	0
439	20231218	121900	1408247617	1862	1862	1862	1862	1445
440	20231218	121800	1405557027	1862	1862	1862	1862	350
441	20231218	121700	1404905327	1862	1862	1862	1862	453
442	20231218	121600	1404061841	1862	1862	1862	1862	0
443	20231218	121500	1404061841	1862	1861	1862	1861	49
444	20231218	121400	1403970612	1861	1862	1862	1861	1200
445	20231218	121300	1401737312	1863	1863	1863	1863	2
446	20231218	121200	1401733586	1869	1869	1869	1869	1
447	20231218	121100	1401731717	1865	1865	1865	1865	193
448	20231218	121000	1401371772	1865	1865	1865	1865	100
449	20231218	120900	1401185272	1861	1861	1861	1861	0
450	20231218	120800	1401185272	1861	1861	1861	1861	0
451	20231218	120700	1401185272	1861	1864	1864	1861	10173
452	20231218	120600	1382244322	1865	1866	1866	1865	1851
453	20231218	120500	1378790407	1866	1866	1866	1866	0
454	20231218	120400	1378790407	1866	1866	1866	1866	30
455	20231218	120300	1378734427	1866	1868	1868	1866	14043
456	20231218	120200	1352522126	1868	1879	1879	1868	947
457	20231218	120100	1350752060	1879	1874	1879	1874	760
458	20231218	120000	1349325140	1873	1873	1873	1873	394
459	20231218	115900	1348587178	1873	1873	1873	1873	0
460	20231218	115800	1348587178	1873	1866	1873	1866	1005
461	20231218	115700	1346704848	1866	1866	1866	1866	1000
462	20231218	115600	1344838848	1866	1866	1866	1866	0
463	20231218	115500	1344838848	1866	1866	1866	1866	0
464	20231218	115400	1344838848	1866	1866	1866	1866	0
465	20231218	115300	1344838848	1866	1866	1866	1866	0
466	20231218	115200	1344838848	1866	1866	1866	1866	30
467	20231218	115100	1344782868	1866	1866	1866	1866	0
468	20231218	115000	1344782868	1866	1866	1866	1866	0
469	20231218	114900	1344782868	1866	1866	1866	1866	0
470	20231218	114800	1344782868	1866	1866	1866	1866	0
471	20231218	114700	1344782868	1866	1866	1866	1866	0
472	20231218	114600	1344782868	1866	1866	1866	1866	0
473	20231218	114500	1344782868	1866	1866	1866	1866	4280
474	20231218	114400	1336796388	1867	1867	1867	1867	0
475	20231218	114300	1336796388	1867	1867	1867	1867	4164
476	20231218	114200	1329022200	1873	1873	1873	1873	0
477	20231218	114100	1329022200	1873	1873	1873	1873	11
478	20231218	114000	1329001597	1877	1877	1877	1877	0
479	20231218	113900	1329001597	1877	1877	1877	1877	0
480	20231218	113800	1329001597	1877	1877	1877	1877	0
481	20231218	113700	1329001597	1877	1877	1877	1877	0
482	20231218	113600	1329001597	1877	1877	1877	1877	0
483	20231218	113500	1329001597	1877	1877	1877	1877	0
484	20231218	113400	1329001597	1877	1864	1877	1864	1151
485	20231218	113300	1326856120	1864	1866	1866	1864	1178
486	20231218	113200	1324658427	1870	1870	1870	1870	0
487	20231218	113100	1324658427	1870	1870	1870	1870	4000
488	20231218	113000	1317178427	1870	1870	1870	1870	237
489	20231218	112900	1316735237	1866	1865	1866	1865	2099
490	20231218	112800	1312818621	1864	1864	1864	1864	323
491	20231218	112700	1312216549	1862	1864	1864	1862	6508
492	20231218	112600	1300095268	1864	1866	1866	1864	4948
493	20231218	112500	1290871056	1866	1867	1867	1865	2000
494	20231218	112400	1287140054	1866	1866	1866	1866	3066
495	20231218	112300	1281418898	1867	1869	1869	1867	4083
496	20231218	112200	1273793244	1870	1870	1870	1869	1570
497	20231218	112100	1270858744	1870	1872	1872	1870	5000
498	20231218	112000	1261503744	1873	1873	1879	1873	5038
499	20231218	111900	1252067090	1873	1873	1873	1873	0
500	20231218	111800	1252067090	1873	1873	1873	1873	94
501	20231218	111700	1251891028	1873	1873	1873	1873	1
502	20231218	111600	1251889155	1879	1879	1879	1879	0
503	20231218	111500	1251889155	1879	1877	1879	1877	13
504	20231218	111400	1251864748	1872	1873	1873	1872	213
505	20231218	111300	1251465991	1872	1872	1872	1872	0
506	20231218	111200	1251465991	1872	1872	1872	1872	0
507	20231218	111100	1251465991	1872	1872	1872	1872	0
508	20231218	111000	1251465991	1872	1872	1872	1872	0
509	20231218	110900	1251465991	1872	1872	1872	1872	19
510	20231218	110800	1251430423	1872	1872	1872	1872	0
511	20231218	110700	1251430423	1872	1879	1879	1872	526
512	20231218	110600	1250442335	1879	1879	1881	1879	42
513	20231218	110500	1250363357	1879	1875	1879	1875	339
514	20231218	110400	1249727203	1875	1866	1875	1866	368
515	20231218	110300	1249040461	1866	1868	1868	1866	1103
516	20231218	110200	1246981329	1864	1864	1864	1864	0
517	20231218	110100	1246981329	1864	1864	1864	1864	400
518	20231218	110000	1246235729	1865	1881	1881	1864	2554
519	20231218	105900	1241472777	1864	1870	1881	1864	25408
520	20231218	105800	1194107851	1862	1877	1885	1854	9341
521	20231218	105700	1176735617	1887	1887	1887	1887	3
522	20231218	105600	1176729956	1887	1887	1887	1887	3
523	20231218	105500	1176724295	1877	1878	1878	1877	500
524	20231218	105400	1175785770	1877	1877	1877	1877	0
525	20231218	105300	1175785770	1877	1877	1877	1877	10
526	20231218	105200	1175767000	1877	1877	1877	1877	754
527	20231218	105100	1174351742	1877	1878	1878	1877	1205
528	20231218	105000	1172089395	1895	1895	1895	1895	0
529	20231218	104900	1172089395	1895	1895	1895	1895	0
530	20231218	104800	1172089395	1895	1878	1895	1878	841
531	20231218	104700	1170509980	1881	1897	1897	1881	366
532	20231218	104600	1169821465	1899	1878	1899	1878	102
533	20231218	104500	1169629888	1902	1895	1902	1857	51092
534	20231218	104400	1073929458	1895	1895	1895	1895	605
535	20231218	104300	1072782983	1895	1900	1900	1894	883
536	20231218	104200	1071110160	1900	1900	1900	1900	91
537	20231218	104100	1070937260	1900	1900	1900	1900	1
538	20231218	104000	1070935360	1895	1895	1895	1895	0
539	20231218	103900	1070935360	1895	1895	1895	1895	0
540	20231218	103800	1070935360	1895	1896	1896	1895	1894
541	20231218	103700	1067345905	1902	1902	1902	1902	60
542	20231218	103600	1067231785	1902	1902	1902	1902	5
543	20231218	103500	1067222275	1901	1901	1901	1901	2
544	20231218	103400	1067218473	1900	1894	1900	1894	5766
545	20231218	103300	1056273620	1895	1896	1896	1895	464
546	20231218	103200	1055394330	1895	1895	1895	1895	10
547	20231218	103100	1055375380	1895	1895	1895	1895	500
548	20231218	103000	1054427880	1895	1895	1895	1895	889
549	20231218	102900	1052743225	1895	1895	1895	1895	5
550	20231218	102800	1052733750	1894	1908	1908	1894	4002
551	20231218	102700	1045145185	1899	1899	1899	1899	0
552	20231218	102600	1045145185	1899	1899	1899	1899	9
553	20231218	102500	1045128094	1901	1901	1909	1901	519
554	20231218	102400	1044140932	1901	1901	1901	1901	200
555	20231218	102300	1043760732	1901	1901	1901	1901	0
556	20231218	102200	1043760732	1901	1901	1901	1901	30
557	20231218	102100	1043703702	1900	1892	1900	1892	5072
558	20231218	102000	1034084108	1892	1893	1893	1892	6344
559	20231218	101900	1022075039	1893	1901	1901	1893	6839
560	20231218	101800	1009091927	1902	1909	1909	1887	14629
561	20231218	101700	981310581	1910	1913	1913	1910	4312
562	20231218	101600	973069987	1913	1915	1915	1913	1510
563	20231218	101500	970179369	1919	1919	1919	1919	38
564	20231218	101400	970106447	1919	1923	1923	1919	672
565	20231218	101300	968814195	1924	1924	1924	1924	2503
566	20231218	101200	963998423	1915	1920	1924	1915	6334
567	20231218	101100	951824704	1914	1921	1923	1907	9412
568	20231218	101000	933824818	1916	1915	1923	1915	3052
569	20231218	100900	927964911	1915	1916	1916	1915	5056
570	20231218	100800	918279671	1916	1922	1922	1916	4630
571	20231218	100700	909397829	1922	1924	1927	1922	579
572	20231218	100600	908284083	1924	1922	1924	1922	3022
573	20231218	100500	902473088	1922	1921	1930	1921	6543
574	20231218	100400	889854448	1930	1926	1936	1926	21472
575	20231218	100300	848426812	1926	1907	1926	1907	24985
576	20231218	100200	800556971	1907	1909	1910	1907	3199
577	20231218	100100	794454682	1909	1909	1910	1909	2074
578	20231218	100000	790494108	1912	1905	1913	1905	26562
579	20231218	095900	739796103	1905	1899	1907	1899	17568
580	20231218	095800	706354928	1896	1895	1896	1888	6009
581	20231218	095700	694996586	1895	1895	1895	1895	2452
582	20231218	095600	690350046	1895	1891	1895	1889	3417
583	20231218	095500	683888334	1895	1897	1897	1895	22
584	20231218	095400	683846642	1891	1892	1899	1891	9309
585	20231218	095300	666183978	1892	1898	1898	1892	3171
586	20231218	095200	660166253	1898	1897	1898	1892	6543
587	20231218	095100	647765702	1899	1902	1906	1898	12948
588	20231218	095000	623154508	1898	1889	1901	1889	48884
589	20231218	094900	530384565	1890	1891	1892	1890	8000
590	20231218	094800	515255821	1891	1878	1891	1878	6131
591	20231218	094700	503697941	1878	1886	1890	1876	6036
592	20231218	094600	492293232	1876	1880	1890	1876	33738
593	20231218	094500	428637799	1880	1880	1880	1880	1564
594	20231218	094400	425697479	1880	1880	1880	1880	2000
595	20231218	094300	421937479	1882	1881	1882	1881	2400
596	20231218	094200	417421679	1872	1872	1872	1872	1
597	20231218	094100	417419807	1883	1883	1884	1883	3188
598	20231218	094000	411415616	1884	1871	1884	1870	11978
599	20231218	093900	388937156	1879	1879	1879	1879	4
600	20231218	093800	388929640	1870	1879	1880	1870	3192
601	20231218	093700	382929456	1879	1870	1879	1870	11576
602	20231218	093600	361215219	1867	1867	1868	1867	3523
603	20231218	093500	354637129	1868	1869	1869	1868	5351
604	20231218	093400	344637639	1869	1869	1869	1869	0
605	20231218	093300	344637639	1869	1876	1876	1869	1001
606	20231218	093200	342766763	1877	1877	1877	1877	9
607	20231218	093100	342749870	1867	1879	1879	1867	203
608	20231218	093000	342368469	1880	1865	1880	1865	5614
609	20231218	092900	331828833	1863	1865	1865	1862	560
610	20231218	092800	330785596	1864	1874	1875	1861	2560
611	20231218	092700	326000816	1875	1872	1878	1872	5716
612	20231218	092600	315286106	1870	1860	1870	1860	8511
613	20231218	092500	299384169	1859	1859	1859	1859	770
614	20231218	092400	297952739	1860	1862	1862	1858	2652
615	20231218	092300	293020810	1862	1862	1862	1862	1753
616	20231218	092200	289756724	1863	1866	1866	1863	12083
617	20231218	092100	267211540	1866	1866	1866	1866	299
618	20231218	092000	266653606	1862	1861	1879	1859	18706
619	20231218	091900	231659979	1867	1865	1867	1865	6644
620	20231218	091800	219260957	1866	1858	1866	1858	13011
621	20231218	091700	195023854	1858	1855	1858	1855	1185
622	20231218	091600	192825649	1855	1850	1859	1849	4430
623	20231218	091500	184615724	1859	1859	1859	1859	1435
624	20231218	091400	181948059	1859	1856	1865	1856	17964
625	20231218	091300	148532162	1856	1856	1859	1847	29709
626	20231218	091200	93480491	1857	1847	1857	1847	6470
627	20231218	091100	81518164	1847	1847	1847	1847	602
628	20231218	091000	80406270	1847	1835	1847	1828	16767
629	20231218	090900	49592780	1828	1830	1835	1828	6558
630	20231218	090800	37588478	1828	1828	1832	1828	2299
631	20231218	090700	33380330	1832	1821	1832	1820	4812
632	20231218	090600	24599701	1820	1820	1820	1820	1100
633	20231218	090500	22597701	1820	1820	1821	1820	2276
634	20231218	090400	18455061	1820	1829	1829	1820	2105
635	20231218	090300	14622916	1837	1837	1837	1837	0
636	20231218	090200	14622916	1837	1837	1837	1837	0
637	20231218	090100	14622916	1837	1837	1837	1837	0
638	20231218	090000	14622916	1837	1840	1840	1820	8007