KissMeData/196700/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203000	63125304	1862	1862	1862	1862	896
3	20231218	202900	63125304	1862	1862	1862	1862	0
4	20231218	202800	63125304	1862	1862	1862	1862	0
5	20231218	202700	63125304	1862	1862	1862	1862	0
6	20231218	202600	63125304	1862	1862	1862	1862	0
7	20231218	202500	63125304	1862	1862	1862	1862	0
8	20231218	202400	63125304	1862	1862	1862	1862	0
9	20231218	202300	63125304	1862	1862	1862	1862	0
10	20231218	202200	63125304	1862	1862	1862	1862	0
11	20231218	202100	63125304	1862	1862	1862	1862	0
12	20231218	202000	63125304	1862	1862	1862	1862	0
13	20231218	201900	63125304	1862	1862	1862	1862	0
14	20231218	201800	63125304	1862	1862	1862	1862	0
15	20231218	201700	63125304	1862	1862	1862	1862	0
16	20231218	201600	63125304	1862	1862	1862	1862	0
17	20231218	201500	63125304	1862	1862	1862	1862	0
18	20231218	201400	63125304	1862	1862	1862	1862	0
19	20231218	201300	63125304	1862	1862	1862	1862	0
20	20231218	201200	63125304	1862	1862	1862	1862	0
21	20231218	201100	63125304	1862	1862	1862	1862	0
22	20231218	201000	63125304	1862	1862	1862	1862	0
23	20231218	200900	63125304	1862	1862	1862	1862	0
24	20231218	200800	63125304	1862	1862	1862	1862	0
25	20231218	200700	63125304	1862	1862	1862	1862	0
26	20231218	200600	63125304	1862	1862	1862	1862	0
27	20231218	200500	63125304	1862	1862	1862	1862	0
28	20231218	200400	63125304	1862	1862	1862	1862	0
29	20231218	200300	63125304	1862	1862	1862	1862	0
30	20231218	200200	63125304	1862	1862	1862	1862	0
31	20231218	200100	63125304	1862	1862	1862	1862	0
32	20231218	200000	63125304	1862	1862	1862	1862	896
33	20231218	195900	63125304	1862	1862	1862	1862	0
34	20231218	195800	63125304	1862	1862	1862	1862	0
35	20231218	195700	63125304	1862	1862	1862	1862	0
36	20231218	195600	63125304	1862	1862	1862	1862	0
37	20231218	195500	63125304	1862	1862	1862	1862	0
38	20231218	195400	63125304	1862	1862	1862	1862	0
39	20231218	195300	63125304	1862	1862	1862	1862	0
40	20231218	195200	63125304	1862	1862	1862	1862	0
41	20231218	195100	63125304	1862	1862	1862	1862	0
42	20231218	195000	63125304	1862	1862	1862	1862	0
43	20231218	194900	63125304	1862	1862	1862	1862	0
44	20231218	194800	63125304	1862	1862	1862	1862	0
45	20231218	194700	63125304	1862	1862	1862	1862	0
46	20231218	194600	63125304	1862	1862	1862	1862	0
47	20231218	194500	63125304	1862	1862	1862	1862	0
48	20231218	194400	63125304	1862	1862	1862	1862	0
49	20231218	194300	63125304	1862	1862	1862	1862	0
50	20231218	194200	63125304	1862	1862	1862	1862	0
51	20231218	194100	63125304	1862	1862	1862	1862	0
52	20231218	194000	63125304	1862	1862	1862	1862	0
53	20231218	193900	63125304	1862	1862	1862	1862	0
54	20231218	193800	63125304	1862	1862	1862	1862	0
55	20231218	193700	63125304	1862	1862	1862	1862	0
56	20231218	193600	63125304	1862	1862	1862	1862	0
57	20231218	193500	63125304	1862	1862	1862	1862	0
58	20231218	193400	63125304	1862	1862	1862	1862	0
59	20231218	193300	63125304	1862	1862	1862	1862	0
60	20231218	193200	63125304	1862	1862	1862	1862	0
61	20231218	193100	63125304	1862	1862	1862	1862	0
62	20231218	193000	63125304	1862	1862	1862	1862	896
63	20231218	192900	63125304	1862	1862	1862	1862	0
64	20231218	192800	63125304	1862	1862	1862	1862	0
65	20231218	192700	63125304	1862	1862	1862	1862	0
66	20231218	192600	63125304	1862	1862	1862	1862	0
67	20231218	192500	63125304	1862	1862	1862	1862	0
68	20231218	192400	63125304	1862	1862	1862	1862	0
69	20231218	192300	63125304	1862	1862	1862	1862	0
70	20231218	192200	63125304	1862	1862	1862	1862	0
71	20231218	192100	63125304	1862	1862	1862	1862	0
72	20231218	192000	63125304	1862	1862	1862	1862	0
73	20231218	191900	63125304	1862	1862	1862	1862	0
74	20231218	191800	63125304	1862	1862	1862	1862	0
75	20231218	191700	63125304	1862	1862	1862	1862	0
76	20231218	191600	63125304	1862	1862	1862	1862	0
77	20231218	191500	63125304	1862	1862	1862	1862	0
78	20231218	191400	63125304	1862	1862	1862	1862	0
79	20231218	191300	63125304	1862	1862	1862	1862	0
80	20231218	191200	63125304	1862	1862	1862	1862	0
81	20231218	191100	63125304	1862	1862	1862	1862	0
82	20231218	191000	63125304	1862	1862	1862	1862	0
83	20231218	190900	63125304	1862	1862	1862	1862	0
84	20231218	190800	63125304	1862	1862	1862	1862	0
85	20231218	190700	63125304	1862	1862	1862	1862	0
86	20231218	190600	63125304	1862	1862	1862	1862	0
87	20231218	190500	63125304	1862	1862	1862	1862	0
88	20231218	190400	63125304	1862	1862	1862	1862	0
89	20231218	190300	63125304	1862	1862	1862	1862	0
90	20231218	190200	63125304	1862	1862	1862	1862	0
91	20231218	190100	63125304	1862	1862	1862	1862	0
92	20231218	190000	63125304	1862	1862	1862	1862	896
93	20231218	185900	63125304	1862	1862	1862	1862	0
94	20231218	185800	63125304	1862	1862	1862	1862	0
95	20231218	185700	63125304	1862	1862	1862	1862	0
96	20231218	185600	63125304	1862	1862	1862	1862	0
97	20231218	185500	63125304	1862	1862	1862	1862	0
98	20231218	185400	63125304	1862	1862	1862	1862	0
99	20231218	185300	63125304	1862	1862	1862	1862	0
100	20231218	185200	63125304	1862	1862	1862	1862	0
101	20231218	185100	63125304	1862	1862	1862	1862	0
102	20231218	185000	63125304	1862	1862	1862	1862	0
103	20231218	184900	63125304	1862	1862	1862	1862	0
104	20231218	184800	63125304	1862	1862	1862	1862	0
105	20231218	184700	63125304	1862	1862	1862	1862	0
106	20231218	184600	63125304	1862	1862	1862	1862	0
107	20231218	184500	63125304	1862	1862	1862	1862	0
108	20231218	184400	63125304	1862	1862	1862	1862	0
109	20231218	184300	63125304	1862	1862	1862	1862	0
110	20231218	184200	63125304	1862	1862	1862	1862	0
111	20231218	184100	63125304	1862	1862	1862	1862	0
112	20231218	184000	63125304	1862	1862	1862	1862	0
113	20231218	183900	63125304	1862	1862	1862	1862	0
114	20231218	183800	63125304	1862	1862	1862	1862	0
115	20231218	183700	63125304	1862	1862	1862	1862	0
116	20231218	183600	63125304	1862	1862	1862	1862	0
117	20231218	183500	63125304	1862	1862	1862	1862	0
118	20231218	183400	63125304	1862	1862	1862	1862	0
119	20231218	183300	63125304	1862	1862	1862	1862	0
120	20231218	183200	63125304	1862	1862	1862	1862	0
121	20231218	183100	63125304	1862	1862	1862	1862	0
122	20231218	183000	63125304	1862	1862	1862	1862	896
123	20231218	182900	63125304	1862	1862	1862	1862	0
124	20231218	182800	63125304	1862	1862	1862	1862	0
125	20231218	182700	63125304	1862	1862	1862	1862	0
126	20231218	182600	63125304	1862	1862	1862	1862	0
127	20231218	182500	63125304	1862	1862	1862	1862	0
128	20231218	182400	63125304	1862	1862	1862	1862	0
129	20231218	182300	63125304	1862	1862	1862	1862	0
130	20231218	182200	63125304	1862	1862	1862	1862	0
131	20231218	182100	63125304	1862	1862	1862	1862	0
132	20231218	182000	63125304	1862	1862	1862	1862	0
133	20231218	181900	63125304	1862	1862	1862	1862	0
134	20231218	181800	63125304	1862	1862	1862	1862	0
135	20231218	181700	63125304	1862	1862	1862	1862	0
136	20231218	181600	63125304	1862	1862	1862	1862	0
137	20231218	181500	63125304	1862	1862	1862	1862	0
138	20231218	181400	63125304	1862	1862	1862	1862	0
139	20231218	181300	63125304	1862	1862	1862	1862	0
140	20231218	181200	63125304	1862	1862	1862	1862	0
141	20231218	181100	63125304	1862	1862	1862	1862	0
142	20231218	181000	63125304	1862	1862	1862	1862	0
143	20231218	180900	63125304	1862	1862	1862	1862	0
144	20231218	180800	63125304	1862	1862	1862	1862	0
145	20231218	180700	63125304	1862	1862	1862	1862	0
146	20231218	180600	63125304	1862	1862	1862	1862	0
147	20231218	180500	63125304	1862	1862	1862	1862	0
148	20231218	180400	63125304	1862	1862	1862	1862	0
149	20231218	180300	63125304	1862	1862	1862	1862	0
150	20231218	180200	63125304	1862	1862	1862	1862	0
151	20231218	180100	63125304	1862	1862	1862	1862	0
152	20231218	180000	63125304	1862	1862	1862	1862	896
153	20231218	175900	63125304	1862	1862	1862	1862	0
154	20231218	175800	63125304	1862	1862	1862	1862	0
155	20231218	175700	63125304	1862	1862	1862	1862	0
156	20231218	175600	63125304	1862	1862	1862	1862	0
157	20231218	175500	63125304	1862	1862	1862	1862	0
158	20231218	175400	63125304	1862	1862	1862	1862	0
159	20231218	175300	63125304	1862	1862	1862	1862	0
160	20231218	175200	63125304	1862	1862	1862	1862	0
161	20231218	175100	63125304	1862	1862	1862	1862	0
162	20231218	175000	63125304	1862	1862	1862	1862	0
163	20231218	174900	63125304	1862	1862	1862	1862	0
164	20231218	174800	63125304	1862	1862	1862	1862	0
165	20231218	174700	63125304	1862	1862	1862	1862	0
166	20231218	174600	63125304	1862	1862	1862	1862	0
167	20231218	174500	63125304	1862	1862	1862	1862	0
168	20231218	174400	63125304	1862	1862	1862	1862	0
169	20231218	174300	63125304	1862	1862	1862	1862	0
170	20231218	174200	63125304	1862	1862	1862	1862	0
171	20231218	174100	63125304	1862	1862	1862	1862	0
172	20231218	174000	63125304	1862	1862	1862	1862	0
173	20231218	173900	63125304	1862	1862	1862	1862	0
174	20231218	173800	63125304	1862	1862	1862	1862	0
175	20231218	173700	63125304	1862	1862	1862	1862	0
176	20231218	173600	63125304	1862	1862	1862	1862	0
177	20231218	173500	63125304	1862	1862	1862	1862	0
178	20231218	173400	63125304	1862	1862	1862	1862	0
179	20231218	173300	63125304	1862	1862	1862	1862	0
180	20231218	173200	63125304	1862	1862	1862	1862	0
181	20231218	173100	63125304	1862	1862	1862	1862	0
182	20231218	173000	63125304	1862	1862	1862	1862	896
183	20231218	172900	63125304	1862	1862	1862	1862	0
184	20231218	172800	63125304	1862	1862	1862	1862	0
185	20231218	172700	63125304	1862	1862	1862	1862	0
186	20231218	172600	63125304	1862	1862	1862	1862	0
187	20231218	172500	63125304	1862	1862	1862	1862	0
188	20231218	172400	63125304	1862	1862	1862	1862	0
189	20231218	172300	63125304	1862	1862	1862	1862	0
190	20231218	172200	63125304	1862	1862	1862	1862	0
191	20231218	172100	63125304	1862	1862	1862	1862	0
192	20231218	172000	63125304	1862	1862	1862	1862	0
193	20231218	171900	63125304	1862	1862	1862	1862	0
194	20231218	171800	63125304	1862	1862	1862	1862	0
195	20231218	171700	63125304	1862	1862	1862	1862	0
196	20231218	171600	63125304	1862	1862	1862	1862	0
197	20231218	171500	63125304	1862	1862	1862	1862	0
198	20231218	171400	63125304	1862	1862	1862	1862	0
199	20231218	171300	63125304	1862	1862	1862	1862	0
200	20231218	171200	63125304	1862	1862	1862	1862	0
201	20231218	171100	63125304	1862	1862	1862	1862	0
202	20231218	171000	63125304	1862	1862	1862	1862	0
203	20231218	170900	63125304	1862	1862	1862	1862	0
204	20231218	170800	63125304	1862	1862	1862	1862	0
205	20231218	170700	63125304	1862	1862	1862	1862	0
206	20231218	170600	63125304	1862	1862	1862	1862	0
207	20231218	170500	63125304	1862	1862	1862	1862	0
208	20231218	170400	63125304	1862	1862	1862	1862	0
209	20231218	170300	63125304	1862	1862	1862	1862	0
210	20231218	170200	63125304	1862	1862	1862	1862	0
211	20231218	170100	63125304	1862	1862	1862	1862	0
212	20231218	170000	63125304	1862	1862	1862	1862	896
213	20231218	165900	63125304	1862	1862	1862	1862	0
214	20231218	165800	63125304	1862	1862	1862	1862	0
215	20231218	165700	63125304	1862	1862	1862	1862	0
216	20231218	165600	63125304	1862	1862	1862	1862	0
217	20231218	165500	63125304	1862	1862	1862	1862	0
218	20231218	165400	63125304	1862	1862	1862	1862	0
219	20231218	165300	63125304	1862	1862	1862	1862	0
220	20231218	165200	63125304	1862	1862	1862	1862	0
221	20231218	165100	63125304	1862	1862	1862	1862	0
222	20231218	165000	63125304	1862	1862	1862	1862	0
223	20231218	164900	63125304	1862	1862	1862	1862	0
224	20231218	164800	63125304	1862	1862	1862	1862	0
225	20231218	164700	63125304	1862	1862	1862	1862	0
226	20231218	164600	63125304	1862	1862	1862	1862	0
227	20231218	164500	63125304	1862	1862	1862	1862	0
228	20231218	164400	63125304	1862	1862	1862	1862	0
229	20231218	164300	63125304	1862	1862	1862	1862	0
230	20231218	164200	63125304	1862	1862	1862	1862	0
231	20231218	164100	63125304	1862	1862	1862	1862	0
232	20231218	164000	63125304	1862	1862	1862	1862	0
233	20231218	163900	63125304	1862	1862	1862	1862	0
234	20231218	163800	63125304	1862	1862	1862	1862	0
235	20231218	163700	63125304	1862	1862	1862	1862	0
236	20231218	163600	63125304	1862	1862	1862	1862	0
237	20231218	163500	63125304	1862	1862	1862	1862	0
238	20231218	163400	63125304	1862	1862	1862	1862	0
239	20231218	163300	63125304	1862	1862	1862	1862	0
240	20231218	163200	63125304	1862	1862	1862	1862	0
241	20231218	163100	63125304	1862	1862	1862	1862	0
242	20231218	163000	63125304	1862	1862	1862	1862	896
243	20231218	162900	63125304	1862	1862	1862	1862	0
244	20231218	162800	63125304	1862	1862	1862	1862	0
245	20231218	162700	63125304	1862	1862	1862	1862	0
246	20231218	162600	63125304	1862	1862	1862	1862	0
247	20231218	162500	63125304	1862	1862	1862	1862	0
248	20231218	162400	63125304	1862	1862	1862	1862	0
249	20231218	162300	63125304	1862	1862	1862	1862	0
250	20231218	162200	63125304	1862	1862	1862	1862	0
251	20231218	162100	63125304	1862	1862	1862	1862	0
252	20231218	162000	63125304	1862	1862	1862	1862	0
253	20231218	161900	63125304	1862	1862	1862	1862	0
254	20231218	161800	63125304	1862	1862	1862	1862	0
255	20231218	161700	63125304	1862	1862	1862	1862	0
256	20231218	161600	63125304	1862	1862	1862	1862	0
257	20231218	161500	63125304	1862	1862	1862	1862	0
258	20231218	161400	63125304	1862	1862	1862	1862	0
259	20231218	161300	63125304	1862	1862	1862	1862	0
260	20231218	161200	63125304	1862	1862	1862	1862	0
261	20231218	161100	63125304	1862	1862	1862	1862	0
262	20231218	161000	63125304	1862	1862	1862	1862	0
263	20231218	160900	63125304	1862	1862	1862	1862	0
264	20231218	160800	63125304	1862	1862	1862	1862	0
265	20231218	160700	63125304	1862	1862	1862	1862	0
266	20231218	160600	63125304	1862	1862	1862	1862	0
267	20231218	160500	63125304	1862	1862	1862	1862	0
268	20231218	160400	63125304	1862	1862	1862	1862	0
269	20231218	160300	63125304	1862	1862	1862	1862	0
270	20231218	160200	63125304	1862	1862	1862	1862	0
271	20231218	160100	63125304	1862	1862	1862	1862	0
272	20231218	160000	63125304	1862	1862	1862	1862	896
273	20231218	155900	63125304	1862	1862	1862	1862	0
274	20231218	155800	63125304	1862	1862	1862	1862	0
275	20231218	155700	63125304	1862	1862	1862	1862	0
276	20231218	155600	63125304	1862	1862	1862	1862	0
277	20231218	155500	63125304	1862	1862	1862	1862	0
278	20231218	155400	63125304	1862	1862	1862	1862	0
279	20231218	155300	63125304	1862	1862	1862	1862	0
280	20231218	155200	63125304	1862	1862	1862	1862	0
281	20231218	155100	63125304	1862	1862	1862	1862	0
282	20231218	155000	63125304	1862	1862	1862	1862	0
283	20231218	154900	63125304	1862	1862	1862	1862	0
284	20231218	154800	63125304	1862	1862	1862	1862	0
285	20231218	154700	63125304	1862	1862	1862	1862	0
286	20231218	154600	63125304	1862	1862	1862	1862	0
287	20231218	154500	63125304	1862	1862	1862	1862	0
288	20231218	154400	63125304	1862	1862	1862	1862	0
289	20231218	154300	63125304	1862	1862	1862	1862	0
290	20231218	154200	63125304	1862	1862	1862	1862	0
291	20231218	154100	63125304	1862	1862	1862	1862	0
292	20231218	154000	63125304	1862	1862	1862	1862	0
293	20231218	153900	63125304	1862	1862	1862	1862	0
294	20231218	153800	63125304	1862	1862	1862	1862	0
295	20231218	153700	63125304	1862	1862	1862	1862	0
296	20231218	153600	63125304	1862	1862	1862	1862	0
297	20231218	153500	63125304	1862	1862	1862	1862	0
298	20231218	153400	63125304	1862	1862	1862	1862	0
299	20231218	153300	63125304	1862	1862	1862	1862	0
300	20231218	153200	63125304	1862	1862	1862	1862	0
301	20231218	153100	63125304	1862	1862	1862	1862	0
302	20231218	153000	63125304	1862	1862	1862	1862	1792
303	20231218	152900	61456952	1861	1861	1861	1861	0
304	20231218	152800	61456952	1861	1861	1861	1861	0
305	20231218	152700	61456952	1861	1861	1861	1861	0
306	20231218	152600	61456952	1861	1861	1861	1861	0
307	20231218	152500	61456952	1861	1861	1861	1861	0
308	20231218	152400	61456952	1861	1861	1861	1861	0
309	20231218	152300	61456952	1861	1861	1861	1861	0
310	20231218	152200	61456952	1861	1861	1861	1861	0
311	20231218	152100	61456952	1861	1861	1861	1861	0
312	20231218	152000	61456952	1861	1861	1861	1861	0
313	20231218	151900	61456952	1861	1859	1861	1851	21
314	20231218	151800	61417969	1859	1861	1861	1859	48
315	20231218	151700	61328653	1861	1859	1861	1859	417
316	20231218	151600	60553447	1859	1859	1859	1859	0
317	20231218	151500	60553447	1859	1858	1859	1850	100
318	20231218	151400	60367653	1858	1858	1858	1850	9
319	20231218	151300	60350939	1858	1858	1858	1858	0
320	20231218	151200	60350939	1858	1858	1858	1858	1
321	20231218	151100	60349081	1850	1850	1859	1850	32
322	20231218	151000	60289832	1859	1859	1859	1859	0
323	20231218	150900	60289832	1859	1858	1859	1858	16
324	20231218	150800	60260103	1859	1859	1859	1859	0
325	20231218	150700	60260103	1859	1859	1859	1859	0
326	20231218	150600	60260103	1859	1856	1859	1854	680
327	20231218	150500	58997976	1856	1858	1859	1856	16
328	20231218	150400	58968251	1859	1858	1859	1856	490
329	20231218	150300	58057928	1858	1859	1859	1858	59
330	20231218	150200	57948253	1861	1861	1861	1861	0
331	20231218	150100	57948253	1861	1860	1861	1858	21
332	20231218	150000	57909195	1858	1858	1858	1858	3
333	20231218	145900	57903621	1862	1862	1862	1862	0
334	20231218	145800	57903621	1862	1862	1862	1862	0
335	20231218	145700	57903621	1862	1862	1862	1862	0
336	20231218	145600	57903621	1862	1862	1862	1862	0
337	20231218	145500	57903621	1862	1862	1862	1862	0
338	20231218	145400	57903621	1862	1862	1862	1862	0
339	20231218	145300	57903621	1862	1862	1862	1862	0
340	20231218	145200	57903621	1862	1862	1862	1862	0
341	20231218	145100	57903621	1862	1862	1862	1862	0
342	20231218	145000	57903621	1862	1862	1862	1862	0
343	20231218	144900	57903621	1862	1862	1862	1862	0
344	20231218	144800	57903621	1862	1862	1862	1862	0
345	20231218	144700	57903621	1862	1862	1862	1862	0
346	20231218	144600	57903621	1862	1858	1862	1858	297
347	20231218	144500	57351760	1858	1857	1858	1857	5
348	20231218	144400	57342474	1856	1857	1857	1856	16
349	20231218	144300	57312776	1857	1858	1858	1857	42
350	20231218	144200	57234744	1862	1862	1862	1862	0
351	20231218	144100	57234744	1862	1862	1862	1862	0
352	20231218	144000	57234744	1862	1862	1862	1862	0
353	20231218	143900	57234744	1862	1862	1862	1862	0
354	20231218	143800	57234744	1862	1862	1862	1862	0
355	20231218	143700	57234744	1862	1862	1862	1862	0
356	20231218	143600	57234744	1862	1862	1862	1862	0
357	20231218	143500	57234744	1862	1862	1862	1862	0
358	20231218	143400	57234744	1862	1862	1862	1862	0
359	20231218	143300	57234744	1862	1862	1862	1862	0
360	20231218	143200	57234744	1862	1862	1862	1862	0
361	20231218	143100	57234744	1862	1862	1862	1862	0
362	20231218	143000	57234744	1862	1862	1862	1862	1
363	20231218	142900	57232882	1862	1862	1862	1862	0
364	20231218	142800	57232882	1862	1864	1864	1857	199
365	20231218	142700	56862083	1864	1864	1864	1864	0
366	20231218	142600	56862083	1864	1864	1864	1864	1
367	20231218	142500	56860219	1857	1857	1857	1857	22
368	20231218	142400	56819365	1857	1857	1857	1857	0
369	20231218	142300	56819365	1857	1857	1857	1857	0
370	20231218	142200	56819365	1857	1861	1864	1857	129
371	20231218	142100	56579057	1861	1861	1861	1861	1
372	20231218	142000	56577196	1861	1861	1861	1861	0
373	20231218	141900	56577196	1861	1861	1861	1861	1
374	20231218	141800	56575335	1857	1857	1857	1857	0
375	20231218	141700	56575335	1857	1861	1861	1857	50
376	20231218	141600	56482481	1857	1857	1861	1856	79
377	20231218	141500	56335778	1861	1861	1861	1857	3
378	20231218	141400	56330199	1862	1862	1862	1862	0
379	20231218	141300	56330199	1862	1862	1862	1862	0
380	20231218	141200	56330199	1862	1862	1862	1862	0
381	20231218	141100	56330199	1862	1862	1862	1862	0
382	20231218	141000	56330199	1862	1862	1862	1857	12
383	20231218	140900	56307860	1863	1863	1863	1863	0
384	20231218	140800	56307860	1863	1863	1863	1863	0
385	20231218	140700	56307860	1863	1863	1863	1863	0
386	20231218	140600	56307860	1863	1863	1863	1863	1
387	20231218	140500	56305997	1857	1857	1857	1857	2
388	20231218	140400	56302283	1864	1864	1864	1864	0
389	20231218	140300	56302283	1864	1864	1864	1864	0
390	20231218	140200	56302283	1864	1864	1864	1864	0
391	20231218	140100	56302283	1864	1864	1864	1864	1
392	20231218	140000	56300419	1856	1856	1856	1856	334
393	20231218	135900	55680515	1856	1856	1856	1856	0
394	20231218	135800	55680515	1856	1864	1864	1856	197
395	20231218	135700	55313459	1865	1865	1865	1865	0
396	20231218	135600	55313459	1865	1865	1865	1865	1
397	20231218	135500	55311594	1856	1865	1865	1856	57
398	20231218	135400	55205343	1865	1865	1865	1865	0
399	20231218	135300	55205343	1865	1865	1865	1865	0
400	20231218	135200	55205343	1865	1864	1865	1856	30
401	20231218	135100	55149436	1864	1864	1864	1864	0
402	20231218	135000	55149436	1864	1864	1864	1864	0
403	20231218	134900	55149436	1864	1864	1864	1864	0
404	20231218	134800	55149436	1864	1864	1864	1864	1
405	20231218	134700	55147572	1864	1864	1864	1864	0
406	20231218	134600	55147572	1864	1864	1864	1864	0
407	20231218	134500	55147572	1864	1864	1864	1864	1
408	20231218	134400	55145708	1865	1865	1865	1865	0
409	20231218	134300	55145708	1865	1865	1865	1865	0
410	20231218	134200	55145708	1865	1865	1865	1865	0
411	20231218	134100	55145708	1865	1865	1865	1865	0
412	20231218	134000	55145708	1865	1865	1865	1865	0
413	20231218	133900	55145708	1865	1865	1865	1865	0
414	20231218	133800	55145708	1865	1859	1865	1856	7239
415	20231218	133700	41679857	1859	1859	1859	1859	0
416	20231218	133600	41679857	1859	1859	1859	1859	0
417	20231218	133500	41679857	1859	1859	1859	1859	0
418	20231218	133400	41679857	1859	1859	1859	1859	0
419	20231218	133300	41679857	1859	1859	1859	1859	1
420	20231218	133200	41677998	1859	1859	1859	1859	0
421	20231218	133100	41677998	1859	1859	1859	1859	0
422	20231218	133000	41677998	1859	1858	1859	1854	136
423	20231218	132900	41425365	1858	1854	1858	1854	195
424	20231218	132800	41063282	1846	1846	1846	1846	0
425	20231218	132700	41063282	1846	1846	1846	1846	0
426	20231218	132600	41063282	1846	1846	1846	1846	0
427	20231218	132500	41063282	1846	1846	1846	1846	0
428	20231218	132400	41063282	1846	1846	1846	1846	6
429	20231218	132300	41052206	1857	1857	1857	1857	0
430	20231218	132200	41052206	1857	1857	1857	1857	0
431	20231218	132100	41052206	1857	1857	1857	1857	0
432	20231218	132000	41052206	1857	1857	1857	1857	0
433	20231218	131900	41052206	1857	1857	1857	1857	0
434	20231218	131800	41052206	1857	1857	1857	1857	0
435	20231218	131700	41052206	1857	1857	1857	1857	0
436	20231218	131600	41052206	1857	1857	1857	1857	0
437	20231218	131500	41052206	1857	1857	1857	1857	0
438	20231218	131400	41052206	1857	1857	1857	1857	0
439	20231218	131300	41052206	1857	1857	1857	1857	0
440	20231218	131200	41052206	1857	1857	1857	1857	0
441	20231218	131100	41052206	1857	1857	1857	1857	0
442	20231218	131000	41052206	1857	1857	1857	1857	0
443	20231218	130900	41052206	1857	1857	1857	1857	0
444	20231218	130800	41052206	1857	1857	1857	1857	0
445	20231218	130700	41052206	1857	1857	1857	1857	0
446	20231218	130600	41052206	1857	1857	1857	1857	0
447	20231218	130500	41052206	1857	1857	1857	1857	0
448	20231218	130400	41052206	1857	1857	1857	1857	0
449	20231218	130300	41052206	1857	1857	1857	1857	0
450	20231218	130200	41052206	1857	1857	1857	1857	0
451	20231218	130100	41052206	1857	1857	1857	1857	0
452	20231218	130000	41052206	1857	1857	1857	1857	0
453	20231218	125900	41052206	1857	1857	1857	1857	0
454	20231218	125800	41052206	1857	1857	1857	1857	0
455	20231218	125700	41052206	1857	1857	1857	1845	317
456	20231218	125600	40463908	1857	1857	1857	1857	0
457	20231218	125500	40463908	1857	1857	1857	1857	0
458	20231218	125400	40463908	1857	1857	1857	1857	0
459	20231218	125300	40463908	1857	1857	1857	1857	1
460	20231218	125200	40462051	1845	1848	1858	1845	500
461	20231218	125100	39535310	1848	1848	1848	1848	1
462	20231218	125000	39533462	1848	1848	1848	1848	2
463	20231218	124900	39529766	1848	1848	1848	1848	2
464	20231218	124800	39526070	1858	1858	1858	1858	0
465	20231218	124700	39526070	1858	1858	1858	1858	0
466	20231218	124600	39526070	1858	1858	1858	1858	0
467	20231218	124500	39526070	1858	1858	1858	1858	0
468	20231218	124400	39526070	1858	1858	1858	1858	0
469	20231218	124300	39526070	1858	1858	1858	1858	0
470	20231218	124200	39526070	1858	1858	1858	1858	0
471	20231218	124100	39526070	1858	1858	1858	1858	0
472	20231218	124000	39526070	1858	1858	1858	1858	0
473	20231218	123900	39526070	1858	1858	1858	1858	1
474	20231218	123800	39524212	1846	1846	1846	1846	0
475	20231218	123700	39524212	1846	1846	1846	1846	0
476	20231218	123600	39524212	1846	1858	1858	1846	2
477	20231218	123500	39520508	1846	1858	1858	1846	31
478	20231218	123400	39462922	1858	1858	1858	1858	0
479	20231218	123300	39462922	1858	1858	1858	1858	0
480	20231218	123200	39462922	1858	1858	1858	1858	0
481	20231218	123100	39462922	1858	1846	1858	1842	1136
482	20231218	123000	37369594	1856	1856	1856	1856	0
483	20231218	122900	37369594	1856	1856	1856	1856	0
484	20231218	122800	37369594	1856	1856	1856	1856	0
485	20231218	122700	37369594	1856	1856	1859	1844	719
486	20231218	122600	36034114	1856	1856	1856	1856	0
487	20231218	122500	36034114	1856	1856	1856	1856	0
488	20231218	122400	36034114	1856	1856	1856	1856	0
489	20231218	122300	36034114	1856	1856	1856	1856	0
490	20231218	122200	36034114	1856	1856	1856	1856	1
491	20231218	122100	36032258	1856	1856	1856	1856	0
492	20231218	122000	36032258	1856	1858	1858	1846	7
493	20231218	121900	36019266	1858	1857	1858	1845	11
494	20231218	121800	35998849	1845	1852	1858	1844	206
495	20231218	121700	35617477	1852	1852	1852	1852	2
496	20231218	121600	35613773	1852	1852	1852	1852	2
497	20231218	121500	35610069	1852	1852	1852	1852	1
498	20231218	121400	35608217	1852	1852	1852	1852	1
499	20231218	121300	35606365	1852	1852	1852	1852	5
500	20231218	121200	35597105	1852	1852	1852	1852	0
501	20231218	121100	35597105	1852	1852	1852	1852	0
502	20231218	121000	35597105	1852	1852	1852	1852	1
503	20231218	120900	35595253	1852	1852	1852	1852	1
504	20231218	120800	35593401	1852	1852	1852	1852	1
505	20231218	120700	35591549	1852	1852	1852	1852	1
506	20231218	120600	35589697	1852	1852	1852	1852	1
507	20231218	120500	35587845	1852	1852	1852	1852	13
508	20231218	120400	35563769	1852	1852	1852	1852	2
509	20231218	120300	35560065	1852	1852	1852	1852	0
510	20231218	120200	35560065	1852	1852	1852	1852	0
511	20231218	120100	35560065	1852	1852	1852	1852	5
512	20231218	120000	35550805	1853	1853	1853	1853	0
513	20231218	115900	35550805	1853	1853	1853	1853	1
514	20231218	115800	35548952	1852	1844	1852	1844	11
515	20231218	115700	35528588	1844	1844	1844	1844	1
516	20231218	115600	35526744	1856	1856	1856	1856	1
517	20231218	115500	35524888	1844	1844	1844	1844	5
518	20231218	115400	35515668	1858	1858	1858	1858	0
519	20231218	115300	35515668	1858	1858	1858	1858	0
520	20231218	115200	35515668	1858	1858	1858	1858	0
521	20231218	115100	35515668	1858	1858	1858	1858	0
522	20231218	115000	35515668	1858	1858	1858	1858	0
523	20231218	114900	35515668	1858	1858	1858	1858	0
524	20231218	114800	35515668	1858	1858	1858	1858	0
525	20231218	114700	35515668	1858	1858	1858	1858	0
526	20231218	114600	35515668	1858	1858	1858	1858	1
527	20231218	114500	35513810	1859	1859	1859	1859	0
528	20231218	114400	35513810	1859	1852	1859	1846	35
529	20231218	114300	35448953	1846	1852	1852	1846	11
530	20231218	114200	35428602	1854	1854	1854	1854	0
531	20231218	114100	35428602	1854	1854	1854	1854	0
532	20231218	114000	35428602	1854	1854	1854	1854	0
533	20231218	113900	35428602	1854	1854	1854	1854	0
534	20231218	113800	35428602	1854	1843	1854	1842	133
535	20231218	113700	35183485	1854	1854	1854	1854	1
536	20231218	113600	35181631	1842	1853	1855	1842	223
537	20231218	113500	34768301	1855	1855	1855	1855	0
538	20231218	113400	34768301	1855	1855	1855	1855	0
539	20231218	113300	34768301	1855	1855	1855	1855	0
540	20231218	113200	34768301	1855	1855	1855	1855	0
541	20231218	113100	34768301	1855	1855	1855	1855	0
542	20231218	113000	34768301	1855	1853	1855	1842	12
543	20231218	112900	34746072	1853	1853	1853	1853	0
544	20231218	112800	34746072	1853	1853	1853	1853	0
545	20231218	112700	34746072	1853	1853	1853	1853	1
546	20231218	112600	34744219	1842	1853	1853	1842	11
547	20231218	112500	34723847	1853	1853	1853	1853	0
548	20231218	112400	34723847	1853	1853	1853	1853	1
549	20231218	112300	34721994	1855	1855	1855	1855	0
550	20231218	112200	34721994	1855	1849	1855	1842	22
551	20231218	112100	34681303	1842	1849	1849	1842	4
552	20231218	112000	34673914	1850	1850	1850	1850	0
553	20231218	111900	34673914	1850	1850	1850	1850	0
554	20231218	111800	34673914	1850	1850	1850	1850	1
555	20231218	111700	34672064	1842	1849	1850	1842	167
556	20231218	111600	34363145	1850	1850	1850	1850	0
557	20231218	111500	34363145	1850	1850	1850	1850	0
558	20231218	111400	34363145	1850	1850	1850	1850	0
559	20231218	111300	34363145	1850	1842	1850	1842	298
560	20231218	111200	33814221	1850	1850	1850	1841	27
561	20231218	111100	33764293	1850	1850	1850	1850	0
562	20231218	111000	33764293	1850	1849	1850	1842	13
563	20231218	110900	33740275	1850	1850	1850	1850	0
564	20231218	110800	33740275	1850	1850	1850	1850	0
565	20231218	110700	33740275	1850	1841	1850	1841	15
566	20231218	110600	33712643	1849	1848	1849	1848	11
567	20231218	110500	33692313	1841	1849	1849	1841	1020
568	20231218	110400	31806754	1849	1849	1849	1849	0
569	20231218	110300	31806754	1849	1848	1849	1843	10
570	20231218	110200	31788277	1849	1849	1849	1849	0
571	20231218	110100	31788277	1849	1842	1849	1842	8
572	20231218	110000	31773504	1848	1842	1848	1842	2
573	20231218	105900	31769814	1848	1842	1848	1842	2
574	20231218	105800	31766124	1848	1848	1848	1848	1
575	20231218	105700	31764276	1842	1848	1848	1842	2
576	20231218	105600	31760586	1840	1841	1841	1840	2
577	20231218	105500	31756905	1848	1840	1848	1840	6
578	20231218	105400	31745857	1848	1848	1848	1848	0
579	20231218	105300	31745857	1848	1848	1848	1848	0
580	20231218	105200	31745857	1848	1840	1848	1840	6
581	20231218	105100	31734809	1849	1849	1849	1849	0
582	20231218	105000	31734809	1849	1849	1849	1849	0
583	20231218	104900	31734809	1849	1846	1849	1840	11
584	20231218	104800	31714530	1849	1849	1849	1849	0
585	20231218	104700	31714530	1849	1849	1849	1849	0
586	20231218	104600	31714530	1849	1846	1849	1846	11
587	20231218	104500	31694213	1848	1846	1848	1846	33
588	20231218	104400	31633293	1849	1849	1849	1849	0
589	20231218	104300	31633293	1849	1849	1849	1849	0
590	20231218	104200	31633293	1849	1849	1849	1840	223
591	20231218	104100	31222271	1849	1849	1849	1849	10
592	20231218	104000	31203781	1849	1849	1849	1849	0
593	20231218	103900	31203781	1849	1849	1849	1849	0
594	20231218	103800	31203781	1849	1848	1849	1842	80
595	20231218	103700	31056035	1849	1847	1849	1842	14
596	20231218	103600	31030220	1849	1849	1849	1849	0
597	20231218	103500	31030220	1849	1849	1849	1849	0
598	20231218	103400	31030220	1849	1849	1849	1849	6
599	20231218	103300	31019126	1849	1849	1849	1849	0
600	20231218	103200	31019126	1849	1842	1849	1842	7
601	20231218	103100	31006225	1849	1849	1849	1849	0
602	20231218	103000	31006225	1849	1849	1849	1849	0
603	20231218	102900	31006225	1849	1849	1849	1849	39
604	20231218	102800	30934114	1849	1849	1849	1849	0
605	20231218	102700	30934114	1849	1849	1849	1849	0
606	20231218	102600	30934114	1849	1849	1849	1842	324
607	20231218	102500	30335402	1842	1842	1842	1842	30
608	20231218	102400	30280142	1850	1850	1850	1850	0
609	20231218	102300	30280142	1850	1850	1850	1850	1
610	20231218	102200	30278292	1842	1850	1850	1842	34
611	20231218	102100	30215631	1852	1852	1852	1852	86
612	20231218	102000	30056359	1852	1852	1852	1852	20
613	20231218	101900	30019319	1852	1852	1852	1852	47
614	20231218	101800	29932275	1852	1850	1852	1850	118
615	20231218	101700	29713743	1852	1852	1852	1852	1
616	20231218	101600	29711891	1850	1850	1850	1850	5
617	20231218	101500	29702641	1852	1852	1852	1852	0
618	20231218	101400	29702641	1852	1843	1852	1843	3
619	20231218	101300	29697103	1843	1843	1843	1843	5
620	20231218	101200	29687888	1852	1852	1852	1852	1
621	20231218	101100	29686036	1844	1852	1852	1844	10
622	20231218	101000	29667556	1852	1852	1852	1852	28
623	20231218	100900	29615700	1852	1852	1852	1852	47
624	20231218	100800	29528656	1852	1852	1852	1844	4
625	20231218	100700	29521264	1844	1854	1854	1844	67
626	20231218	100600	29397504	1849	1849	1849	1849	25
627	20231218	100500	29351279	1856	1856	1856	1856	0
628	20231218	100400	29351279	1856	1856	1856	1856	0
629	20231218	100300	29351279	1856	1856	1856	1856	1
630	20231218	100200	29349423	1849	1849	1849	1849	2
631	20231218	100100	29345725	1850	1850	1850	1850	0
632	20231218	100000	29345725	1850	1850	1850	1850	0
633	20231218	095900	29345725	1850	1850	1850	1850	18
634	20231218	095800	29312425	1850	1850	1850	1850	84
635	20231218	095700	29157025	1856	1856	1856	1856	0
636	20231218	095600	29157025	1856	1856	1856	1856	0
637	20231218	095500	29157025	1856	1856	1856	1856	0
638	20231218	095400	29157025	1856	1856	1856	1856	9
639	20231218	095300	29140321	1856	1856	1856	1856	0
640	20231218	095200	29140321	1856	1856	1856	1856	3
641	20231218	095100	29134753	1856	1856	1856	1856	0
642	20231218	095000	29134753	1856	1856	1856	1856	0
643	20231218	094900	29134753	1856	1856	1856	1856	0
644	20231218	094800	29134753	1856	1856	1856	1856	0
645	20231218	094700	29134753	1856	1856	1856	1856	16
646	20231218	094600	29105057	1847	1847	1847	1847	0
647	20231218	094500	29105057	1847	1857	1857	1847	5
648	20231218	094400	29095782	1857	1857	1857	1857	95
649	20231218	094300	28919367	1857	1857	1857	1857	0
650	20231218	094200	28919367	1857	1857	1857	1857	6
651	20231218	094100	28908225	1854	1858	1858	1854	1092
652	20231218	094000	26883653	1859	1859	1859	1859	0
653	20231218	093900	26883653	1859	1859	1859	1859	0
654	20231218	093800	26883653	1859	1859	1859	1859	26
655	20231218	093700	26835319	1860	1860	1860	1860	0
656	20231218	093600	26835319	1860	1860	1860	1860	0
657	20231218	093500	26835319	1860	1860	1860	1860	0
658	20231218	093400	26835319	1860	1860	1860	1860	1
659	20231218	093300	26833459	1858	1858	1858	1858	0
660	20231218	093200	26833459	1858	1858	1858	1858	0
661	20231218	093100	26833459	1858	1857	1858	1857	50
662	20231218	093000	26740565	1858	1858	1858	1858	0
663	20231218	092900	26740565	1858	1858	1858	1858	0
664	20231218	092800	26740565	1858	1858	1858	1858	1
665	20231218	092700	26738707	1858	1858	1858	1858	0
666	20231218	092600	26738707	1858	1858	1858	1858	0
667	20231218	092500	26738707	1858	1858	1858	1858	0
668	20231218	092400	26738707	1858	1858	1858	1858	0
669	20231218	092300	26738707	1858	1858	1858	1858	1
670	20231218	092200	26736849	1858	1858	1858	1858	18
671	20231218	092100	26703405	1858	1859	1859	1858	60
672	20231218	092000	26591875	1859	1859	1859	1859	30
673	20231218	091900	26536105	1860	1842	1860	1836	3336
674	20231218	091800	20408969	1844	1844	1844	1844	0
675	20231218	091700	20408969	1844	1844	1844	1844	10
676	20231218	091600	20390529	1844	1855	1855	1844	5887
677	20231218	091500	9478844	1861	1861	1861	1861	1
678	20231218	091400	9476983	1855	1855	1855	1855	0
679	20231218	091300	9476983	1855	1855	1855	1855	0
680	20231218	091200	9476983	1855	1855	1855	1855	47
681	20231218	091100	9389798	1862	1862	1862	1862	0
682	20231218	091000	9389798	1862	1862	1862	1862	86
683	20231218	090900	9229666	1862	1862	1862	1862	0
684	20231218	090800	9229666	1862	1862	1862	1862	0
685	20231218	090700	9229666	1862	1862	1862	1862	0
686	20231218	090600	9229666	1862	1862	1862	1862	0
687	20231218	090500	9229666	1862	1862	1862	1862	188
688	20231218	090400	8879610	1854	1862	1862	1854	2
689	20231218	090300	8875894	1855	1855	1855	1855	628
690	20231218	090200	7710954	1858	1858	1858	1858	0
691	20231218	090100	7710954	1858	1858	1858	1858	0
692	20231218	090000	7710954	1858	1854	1858	1854	4159