KissMeData/018700/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190300	227351177	1852	1852	1852	1852	793
3	20231214	190200	227351177	1852	1852	1852	1852	0
4	20231214	190100	227351177	1852	1852	1852	1852	0
5	20231214	190000	227351177	1852	1852	1852	1852	0
6	20231214	185900	227351177	1852	1852	1852	1852	0
7	20231214	185800	227351177	1852	1852	1852	1852	0
8	20231214	185700	227351177	1852	1852	1852	1852	0
9	20231214	185600	227351177	1852	1852	1852	1852	0
10	20231214	185500	227351177	1852	1852	1852	1852	0
11	20231214	185400	227351177	1852	1852	1852	1852	0
12	20231214	185300	227351177	1852	1852	1852	1852	0
13	20231214	185200	227351177	1852	1852	1852	1852	0
14	20231214	185100	227351177	1852	1852	1852	1852	0
15	20231214	185000	227351177	1852	1852	1852	1852	0
16	20231214	184900	227351177	1852	1852	1852	1852	0
17	20231214	184800	227351177	1852	1852	1852	1852	0
18	20231214	184700	227351177	1852	1852	1852	1852	0
19	20231214	184600	227351177	1852	1852	1852	1852	0
20	20231214	184500	227351177	1852	1852	1852	1852	0
21	20231214	184400	227351177	1852	1852	1852	1852	0
22	20231214	184300	227351177	1852	1852	1852	1852	0
23	20231214	184200	227351177	1852	1852	1852	1852	0
24	20231214	184100	227351177	1852	1852	1852	1852	0
25	20231214	184000	227351177	1852	1852	1852	1852	0
26	20231214	183900	227351177	1852	1852	1852	1852	0
27	20231214	183800	227351177	1852	1852	1852	1852	0
28	20231214	183700	227351177	1852	1852	1852	1852	0
29	20231214	183600	227351177	1852	1852	1852	1852	0
30	20231214	183500	227351177	1852	1852	1852	1852	0
31	20231214	183400	227351177	1852	1852	1852	1852	0
32	20231214	183300	227351177	1852	1852	1852	1852	793
33	20231214	183200	227351177	1852	1852	1852	1852	0
34	20231214	183100	227351177	1852	1852	1852	1852	0
35	20231214	183000	227351177	1852	1852	1852	1852	0
36	20231214	182900	227351177	1852	1852	1852	1852	0
37	20231214	182800	227351177	1852	1852	1852	1852	0
38	20231214	182700	227351177	1852	1852	1852	1852	0
39	20231214	182600	227351177	1852	1852	1852	1852	0
40	20231214	182500	227351177	1852	1852	1852	1852	0
41	20231214	182400	227351177	1852	1852	1852	1852	0
42	20231214	182300	227351177	1852	1852	1852	1852	0
43	20231214	182200	227351177	1852	1852	1852	1852	0
44	20231214	182100	227351177	1852	1852	1852	1852	0
45	20231214	182000	227351177	1852	1852	1852	1852	0
46	20231214	181900	227351177	1852	1852	1852	1852	0
47	20231214	181800	227351177	1852	1852	1852	1852	0
48	20231214	181700	227351177	1852	1852	1852	1852	0
49	20231214	181600	227351177	1852	1852	1852	1852	0
50	20231214	181500	227351177	1852	1852	1852	1852	0
51	20231214	181400	227351177	1852	1852	1852	1852	0
52	20231214	181300	227351177	1852	1852	1852	1852	0
53	20231214	181200	227351177	1852	1852	1852	1852	0
54	20231214	181100	227351177	1852	1852	1852	1852	0
55	20231214	181000	227351177	1852	1852	1852	1852	0
56	20231214	180900	227351177	1852	1852	1852	1852	0
57	20231214	180800	227351177	1852	1852	1852	1852	0
58	20231214	180700	227351177	1852	1852	1852	1852	0
59	20231214	180600	227351177	1852	1852	1852	1852	0
60	20231214	180500	227351177	1852	1852	1852	1852	0
61	20231214	180400	227351177	1852	1852	1852	1852	0
62	20231214	180300	227351177	1852	1852	1852	1852	793
63	20231214	180200	227351177	1852	1852	1852	1852	0
64	20231214	180100	227351177	1852	1852	1852	1852	0
65	20231214	180000	227351177	1852	1852	1852	1852	0
66	20231214	175900	227351177	1852	1852	1852	1852	0
67	20231214	175800	227351177	1852	1852	1852	1852	0
68	20231214	175700	227351177	1852	1852	1852	1852	0
69	20231214	175600	227351177	1852	1852	1852	1852	0
70	20231214	175500	227351177	1852	1852	1852	1852	0
71	20231214	175400	227351177	1852	1852	1852	1852	0
72	20231214	175300	227351177	1852	1852	1852	1852	0
73	20231214	175200	227351177	1852	1852	1852	1852	0
74	20231214	175100	227351177	1852	1852	1852	1852	0
75	20231214	175000	227351177	1852	1852	1852	1852	0
76	20231214	174900	227351177	1852	1852	1852	1852	0
77	20231214	174800	227351177	1852	1852	1852	1852	0
78	20231214	174700	227351177	1852	1852	1852	1852	0
79	20231214	174600	227351177	1852	1852	1852	1852	0
80	20231214	174500	227351177	1852	1852	1852	1852	0
81	20231214	174400	227351177	1852	1852	1852	1852	0
82	20231214	174300	227351177	1852	1852	1852	1852	0
83	20231214	174200	227351177	1852	1852	1852	1852	0
84	20231214	174100	227351177	1852	1852	1852	1852	0
85	20231214	174000	227351177	1852	1852	1852	1852	0
86	20231214	173900	227351177	1852	1852	1852	1852	0
87	20231214	173800	227351177	1852	1852	1852	1852	0
88	20231214	173700	227351177	1852	1852	1852	1852	0
89	20231214	173600	227351177	1852	1852	1852	1852	0
90	20231214	173500	227351177	1852	1852	1852	1852	0
91	20231214	173400	227351177	1852	1852	1852	1852	0
92	20231214	173300	227351177	1852	1852	1852	1852	793
93	20231214	173200	227351177	1852	1852	1852	1852	0
94	20231214	173100	227351177	1852	1852	1852	1852	0
95	20231214	173000	227351177	1852	1852	1852	1852	0
96	20231214	172900	227351177	1852	1852	1852	1852	0
97	20231214	172800	227351177	1852	1852	1852	1852	0
98	20231214	172700	227351177	1852	1852	1852	1852	0
99	20231214	172600	227351177	1852	1852	1852	1852	0
100	20231214	172500	227351177	1852	1852	1852	1852	0
101	20231214	172400	227351177	1852	1852	1852	1852	0
102	20231214	172300	227351177	1852	1852	1852	1852	0
103	20231214	172200	227351177	1852	1852	1852	1852	0
104	20231214	172100	227351177	1852	1852	1852	1852	0
105	20231214	172000	227351177	1852	1852	1852	1852	0
106	20231214	171900	227351177	1852	1852	1852	1852	0
107	20231214	171800	227351177	1852	1852	1852	1852	0
108	20231214	171700	227351177	1852	1852	1852	1852	0
109	20231214	171600	227351177	1852	1852	1852	1852	0
110	20231214	171500	227351177	1852	1852	1852	1852	0
111	20231214	171400	227351177	1852	1852	1852	1852	0
112	20231214	171300	227351177	1852	1852	1852	1852	0
113	20231214	171200	227351177	1852	1852	1852	1852	0
114	20231214	171100	227351177	1852	1852	1852	1852	0
115	20231214	171000	227351177	1852	1852	1852	1852	0
116	20231214	170900	227351177	1852	1852	1852	1852	0
117	20231214	170800	227351177	1852	1852	1852	1852	0
118	20231214	170700	227351177	1852	1852	1852	1852	0
119	20231214	170600	227351177	1852	1852	1852	1852	0
120	20231214	170500	227351177	1852	1852	1852	1852	0
121	20231214	170400	227351177	1852	1852	1852	1852	0
122	20231214	170300	227351177	1852	1852	1852	1852	793
123	20231214	170200	227351177	1852	1852	1852	1852	0
124	20231214	170100	227351177	1852	1852	1852	1852	0
125	20231214	170000	227351177	1852	1852	1852	1852	0
126	20231214	165900	227351177	1852	1852	1852	1852	0
127	20231214	165800	227351177	1852	1852	1852	1852	0
128	20231214	165700	227351177	1852	1852	1852	1852	0
129	20231214	165600	227351177	1852	1852	1852	1852	0
130	20231214	165500	227351177	1852	1852	1852	1852	0
131	20231214	165400	227351177	1852	1852	1852	1852	0
132	20231214	165300	227351177	1852	1852	1852	1852	0
133	20231214	165200	227351177	1852	1852	1852	1852	0
134	20231214	165100	227351177	1852	1852	1852	1852	0
135	20231214	165000	227351177	1852	1852	1852	1852	0
136	20231214	164900	227351177	1852	1852	1852	1852	0
137	20231214	164800	227351177	1852	1852	1852	1852	0
138	20231214	164700	227351177	1852	1852	1852	1852	0
139	20231214	164600	227351177	1852	1852	1852	1852	0
140	20231214	164500	227351177	1852	1852	1852	1852	0
141	20231214	164400	227351177	1852	1852	1852	1852	0
142	20231214	164300	227351177	1852	1852	1852	1852	0
143	20231214	164200	227351177	1852	1852	1852	1852	0
144	20231214	164100	227351177	1852	1852	1852	1852	0
145	20231214	164000	227351177	1852	1852	1852	1852	0
146	20231214	163900	227351177	1852	1852	1852	1852	0
147	20231214	163800	227351177	1852	1852	1852	1852	0
148	20231214	163700	227351177	1852	1852	1852	1852	0
149	20231214	163600	227351177	1852	1852	1852	1852	0
150	20231214	163500	227351177	1852	1852	1852	1852	0
151	20231214	163400	227351177	1852	1852	1852	1852	0
152	20231214	163300	227351177	1852	1852	1852	1852	793
153	20231214	163200	227351177	1852	1852	1852	1852	0
154	20231214	163100	227351177	1852	1852	1852	1852	0
155	20231214	163000	227351177	1852	1852	1852	1852	0
156	20231214	162900	227351177	1852	1852	1852	1852	0
157	20231214	162800	227351177	1852	1852	1852	1852	0
158	20231214	162700	227351177	1852	1852	1852	1852	0
159	20231214	162600	227351177	1852	1852	1852	1852	0
160	20231214	162500	227351177	1852	1852	1852	1852	0
161	20231214	162400	227351177	1852	1852	1852	1852	0
162	20231214	162300	227351177	1852	1852	1852	1852	0
163	20231214	162200	227351177	1852	1852	1852	1852	0
164	20231214	162100	227351177	1852	1852	1852	1852	0
165	20231214	162000	227351177	1852	1852	1852	1852	0
166	20231214	161900	227351177	1852	1852	1852	1852	0
167	20231214	161800	227351177	1852	1852	1852	1852	0
168	20231214	161700	227351177	1852	1852	1852	1852	0
169	20231214	161600	227351177	1852	1852	1852	1852	0
170	20231214	161500	227351177	1852	1852	1852	1852	0
171	20231214	161400	227351177	1852	1852	1852	1852	0
172	20231214	161300	227351177	1852	1852	1852	1852	0
173	20231214	161200	227351177	1852	1852	1852	1852	0
174	20231214	161100	227351177	1852	1852	1852	1852	0
175	20231214	161000	227351177	1852	1852	1852	1852	0
176	20231214	160900	227351177	1852	1852	1852	1852	0
177	20231214	160800	227351177	1852	1852	1852	1852	0
178	20231214	160700	227351177	1852	1852	1852	1852	0
179	20231214	160600	227351177	1852	1852	1852	1852	0
180	20231214	160500	227351177	1852	1852	1852	1852	0
181	20231214	160400	227351177	1852	1852	1852	1852	0
182	20231214	160300	227351177	1852	1852	1852	1852	793
183	20231214	160200	227351177	1852	1852	1852	1852	0
184	20231214	160100	227351177	1852	1852	1852	1852	0
185	20231214	160000	227351177	1852	1852	1852	1852	0
186	20231214	155900	227351177	1852	1852	1852	1852	0
187	20231214	155800	227351177	1852	1852	1852	1852	0
188	20231214	155700	227351177	1852	1852	1852	1852	0
189	20231214	155600	227351177	1852	1852	1852	1852	0
190	20231214	155500	227351177	1852	1852	1852	1852	0
191	20231214	155400	227351177	1852	1852	1852	1852	0
192	20231214	155300	227351177	1852	1852	1852	1852	0
193	20231214	155200	227351177	1852	1852	1852	1852	0
194	20231214	155100	227351177	1852	1852	1852	1852	0
195	20231214	155000	227351177	1852	1852	1852	1852	0
196	20231214	154900	227351177	1852	1852	1852	1852	0
197	20231214	154800	227351177	1852	1852	1852	1852	0
198	20231214	154700	227351177	1852	1852	1852	1852	0
199	20231214	154600	227351177	1852	1852	1852	1852	0
200	20231214	154500	227351177	1852	1852	1852	1852	0
201	20231214	154400	227351177	1852	1852	1852	1852	0
202	20231214	154300	227351177	1852	1852	1852	1852	0
203	20231214	154200	227351177	1852	1852	1852	1852	0
204	20231214	154100	227351177	1852	1852	1852	1852	0
205	20231214	154000	227351177	1852	1852	1852	1852	0
206	20231214	153900	227351177	1852	1852	1852	1852	0
207	20231214	153800	227351177	1852	1852	1852	1852	0
208	20231214	153700	227351177	1852	1852	1852	1852	0
209	20231214	153600	227351177	1852	1852	1852	1852	0
210	20231214	153500	227351177	1852	1852	1852	1852	0
211	20231214	153400	227351177	1852	1852	1852	1852	0
212	20231214	153300	227351177	1852	1852	1852	1852	793
213	20231214	153200	227351177	1852	1852	1852	1852	0
214	20231214	153100	227351177	1852	1852	1852	1852	0
215	20231214	153000	227351177	1852	1852	1852	1852	793
216	20231214	152900	225882541	1829	1829	1829	1829	0
217	20231214	152800	225882541	1829	1829	1829	1829	0
218	20231214	152700	225882541	1829	1829	1829	1829	0
219	20231214	152600	225882541	1829	1829	1829	1829	0
220	20231214	152500	225882541	1829	1829	1829	1829	0
221	20231214	152400	225882541	1829	1829	1829	1829	0
222	20231214	152300	225882541	1829	1829	1829	1829	0
223	20231214	152200	225882541	1829	1829	1829	1829	0
224	20231214	152100	225882541	1829	1829	1829	1829	0
225	20231214	152000	225882541	1829	1829	1829	1829	0
226	20231214	151900	225882541	1829	1830	1830	1829	22
227	20231214	151800	225842294	1843	1843	1843	1843	2
228	20231214	151700	225838608	1843	1849	1849	1843	178
229	20231214	151600	225510244	1848	1848	1848	1847	190
230	20231214	151500	225159154	1853	1853	1853	1853	0
231	20231214	151400	225159154	1853	1854	1854	1853	755
232	20231214	151300	223759390	1854	1854	1854	1854	31
233	20231214	151200	223701916	1858	1858	1858	1858	128
234	20231214	151100	223464092	1858	1854	1858	1854	479
235	20231214	151000	222574783	1855	1855	1855	1855	117
236	20231214	150900	222357748	1855	1838	1857	1838	2699
237	20231214	150800	217355879	1836	1836	1836	1836	2
238	20231214	150700	217352207	1836	1836	1836	1836	0
239	20231214	150600	217352207	1836	1836	1836	1836	0
240	20231214	150500	217352207	1836	1836	1836	1836	0
241	20231214	150400	217352207	1836	1836	1836	1836	40
242	20231214	150300	217278767	1828	1828	1828	1828	0
243	20231214	150200	217278767	1828	1828	1828	1828	0
244	20231214	150100	217278767	1828	1828	1828	1828	0
245	20231214	150000	217278767	1828	1828	1828	1828	875
246	20231214	145900	215679267	1828	1828	1828	1828	658
247	20231214	145800	214476443	1828	1833	1833	1828	1830
248	20231214	145700	211128295	1834	1834	1834	1834	0
249	20231214	145600	211128295	1834	1834	1834	1834	16
250	20231214	145500	211098951	1836	1836	1836	1836	300
251	20231214	145400	210548151	1834	1836	1836	1834	1070
252	20231214	145300	208585400	1838	1838	1838	1838	1
253	20231214	145200	208583562	1836	1838	1838	1836	814
254	20231214	145100	207088745	1838	1838	1838	1838	0
255	20231214	145000	207088745	1838	1839	1839	1838	1405
256	20231214	144900	204506350	1839	1839	1839	1839	806
257	20231214	144800	203024116	1844	1844	1844	1844	50
258	20231214	144700	202931916	1844	1844	1844	1844	0
259	20231214	144600	202931916	1844	1844	1844	1844	0
260	20231214	144500	202931916	1844	1844	1844	1844	0
261	20231214	144400	202931916	1844	1844	1844	1844	0
262	20231214	144300	202931916	1844	1844	1844	1844	0
263	20231214	144200	202931916	1844	1844	1844	1844	0
264	20231214	144100	202931916	1844	1843	1844	1843	137
265	20231214	144000	202679397	1844	1844	1844	1844	0
266	20231214	143900	202679397	1844	1844	1844	1844	0
267	20231214	143800	202679397	1844	1844	1844	1844	0
268	20231214	143700	202679397	1844	1844	1844	1844	0
269	20231214	143600	202679397	1844	1844	1844	1844	0
270	20231214	143500	202679397	1844	1844	1844	1844	40
271	20231214	143400	202605637	1845	1845	1845	1845	0
272	20231214	143300	202605637	1845	1845	1845	1845	0
273	20231214	143200	202605637	1845	1845	1845	1845	10
274	20231214	143100	202587187	1847	1847	1847	1847	0
275	20231214	143000	202587187	1847	1847	1847	1847	1
276	20231214	142900	202585340	1839	1839	1839	1839	0
277	20231214	142800	202585340	1839	1839	1839	1839	1
278	20231214	142700	202583501	1839	1839	1839	1839	0
279	20231214	142600	202583501	1839	1839	1839	1839	0
280	20231214	142500	202583501	1839	1839	1839	1839	0
281	20231214	142400	202583501	1839	1840	1840	1839	1051
282	20231214	142300	200650510	1840	1840	1840	1840	0
283	20231214	142200	200650510	1840	1840	1840	1840	0
284	20231214	142100	200650510	1840	1840	1840	1840	0
285	20231214	142000	200650510	1840	1846	1846	1840	200
286	20231214	141900	200282036	1846	1847	1847	1846	40
287	20231214	141800	200208177	1847	1847	1847	1847	0
288	20231214	141700	200208177	1847	1847	1847	1847	0
289	20231214	141600	200208177	1847	1847	1847	1847	6000
290	20231214	141500	189126177	1847	1847	1847	1847	22
291	20231214	141400	189085543	1847	1847	1847	1847	0
292	20231214	141300	189085543	1847	1847	1847	1847	0
293	20231214	141200	189085543	1847	1847	1847	1847	12
294	20231214	141100	189063379	1847	1847	1847	1847	33
295	20231214	141000	189002428	1849	1850	1850	1849	76
296	20231214	140900	188861898	1851	1851	1851	1851	0
297	20231214	140800	188861898	1851	1851	1851	1851	0
298	20231214	140700	188861898	1851	1851	1851	1851	50
299	20231214	140600	188769348	1851	1851	1851	1851	15
300	20231214	140500	188741583	1851	1852	1852	1851	14
301	20231214	140400	188715661	1852	1852	1852	1852	0
302	20231214	140300	188715661	1852	1852	1852	1852	0
303	20231214	140200	188715661	1852	1856	1856	1852	1521
304	20231214	140100	185898729	1856	1857	1857	1856	5992
305	20231214	140000	174775116	1858	1858	1858	1858	0
306	20231214	135900	174775116	1858	1858	1858	1858	20
307	20231214	135800	174737956	1858	1858	1858	1858	50
308	20231214	135700	174645056	1857	1856	1857	1856	1167
309	20231214	135600	172478649	1855	1855	1855	1855	0
310	20231214	135500	172478649	1855	1855	1855	1855	0
311	20231214	135400	172478649	1855	1855	1855	1855	0
312	20231214	135300	172478649	1855	1855	1855	1855	222
313	20231214	135200	172066839	1854	1852	1854	1852	405
314	20231214	135100	171316179	1852	1852	1852	1852	0
315	20231214	135000	171316179	1852	1852	1852	1852	0
316	20231214	134900	171316179	1852	1852	1852	1852	99
317	20231214	134800	171132831	1852	1852	1852	1852	0
318	20231214	134700	171132831	1852	1852	1852	1852	0
319	20231214	134600	171132831	1852	1852	1852	1852	1
320	20231214	134500	171130979	1851	1851	1851	1851	140
321	20231214	134400	170871839	1851	1851	1851	1851	0
322	20231214	134300	170871839	1851	1851	1851	1851	0
323	20231214	134200	170871839	1851	1851	1851	1851	0
324	20231214	134100	170871839	1851	1851	1851	1851	0
325	20231214	134000	170871839	1851	1851	1851	1851	0
326	20231214	133900	170871839	1851	1851	1851	1851	0
327	20231214	133800	170871839	1851	1851	1851	1851	100
328	20231214	133700	170686739	1850	1850	1850	1850	40
329	20231214	133600	170612739	1850	1850	1850	1850	0
330	20231214	133500	170612739	1850	1850	1850	1850	1
331	20231214	133400	170610889	1849	1849	1849	1849	0
332	20231214	133300	170610889	1849	1849	1849	1849	70
333	20231214	133200	170481459	1850	1850	1850	1850	0
334	20231214	133100	170481459	1850	1850	1850	1850	0
335	20231214	133000	170481459	1850	1850	1850	1850	0
336	20231214	132900	170481459	1850	1850	1850	1850	63
337	20231214	132800	170364909	1850	1850	1850	1850	137
338	20231214	132700	170111459	1850	1850	1850	1850	200
339	20231214	132600	169741459	1849	1848	1849	1848	285
340	20231214	132500	169214679	1848	1848	1848	1848	4
341	20231214	132400	169207287	1848	1848	1848	1848	11
342	20231214	132300	169186959	1847	1847	1847	1847	0
343	20231214	132200	169186959	1847	1847	1847	1847	300
344	20231214	132100	168632859	1846	1846	1846	1846	0
345	20231214	132000	168632859	1846	1846	1846	1846	0
346	20231214	131900	168632859	1846	1846	1846	1846	0
347	20231214	131800	168632859	1846	1846	1846	1846	0
348	20231214	131700	168632859	1846	1846	1846	1846	259
349	20231214	131600	168154745	1846	1846	1846	1846	0
350	20231214	131500	168154745	1846	1846	1846	1846	0
351	20231214	131400	168154745	1846	1846	1846	1846	0
352	20231214	131300	168154745	1846	1846	1846	1846	0
353	20231214	131200	168154745	1846	1846	1846	1846	0
354	20231214	131100	168154745	1846	1846	1846	1846	0
355	20231214	131000	168154745	1846	1846	1846	1846	0
356	20231214	130900	168154745	1846	1846	1846	1846	0
357	20231214	130800	168154745	1846	1846	1846	1846	0
358	20231214	130700	168154745	1846	1846	1846	1846	0
359	20231214	130600	168154745	1846	1846	1846	1846	0
360	20231214	130500	168154745	1846	1846	1846	1846	0
361	20231214	130400	168154745	1846	1846	1846	1846	0
362	20231214	130300	168154745	1846	1846	1846	1846	0
363	20231214	130200	168154745	1846	1846	1846	1846	6
364	20231214	130100	168143669	1843	1843	1843	1843	0
365	20231214	130000	168143669	1843	1843	1843	1843	0
366	20231214	125900	168143669	1843	1843	1843	1843	0
367	20231214	125800	168143669	1843	1843	1843	1843	2
368	20231214	125700	168139983	1846	1846	1846	1846	0
369	20231214	125600	168139983	1846	1846	1846	1846	0
370	20231214	125500	168139983	1846	1846	1846	1846	19
371	20231214	125400	168104909	1845	1845	1845	1845	0
372	20231214	125300	168104909	1845	1845	1845	1845	0
373	20231214	125200	168104909	1845	1845	1845	1845	0
374	20231214	125100	168104909	1845	1845	1845	1845	3000
375	20231214	125000	162569909	1845	1845	1845	1845	100
376	20231214	124900	162385409	1843	1843	1843	1843	15
377	20231214	124800	162357764	1843	1843	1843	1843	0
378	20231214	124700	162357764	1843	1843	1843	1843	1
379	20231214	124600	162355921	1843	1843	1843	1843	82
380	20231214	124500	162204795	1843	1843	1843	1843	0
381	20231214	124400	162204795	1843	1843	1843	1843	0
382	20231214	124300	162204795	1843	1843	1843	1843	7
383	20231214	124200	162191894	1843	1843	1843	1843	11
384	20231214	124100	162171621	1843	1842	1843	1842	539
385	20231214	124000	161178444	1838	1838	1838	1838	0
386	20231214	123900	161178444	1838	1838	1838	1838	0
387	20231214	123800	161178444	1838	1838	1838	1838	0
388	20231214	123700	161178444	1838	1838	1838	1838	0
389	20231214	123600	161178444	1838	1838	1838	1838	0
390	20231214	123500	161178444	1838	1838	1838	1838	0
391	20231214	123400	161178444	1838	1838	1838	1838	0
392	20231214	123300	161178444	1838	1838	1838	1838	350
393	20231214	123200	160535144	1839	1841	1841	1839	1294
394	20231214	123100	158154063	1842	1843	1843	1842	4288
395	20231214	123000	150255409	1844	1844	1844	1844	0
396	20231214	122900	150255409	1844	1844	1844	1844	3
397	20231214	122800	150249877	1846	1846	1846	1846	0
398	20231214	122700	150249877	1846	1846	1846	1846	0
399	20231214	122600	150249877	1846	1846	1846	1846	0
400	20231214	122500	150249877	1846	1846	1846	1846	0
401	20231214	122400	150249877	1846	1846	1846	1846	0
402	20231214	122300	150249877	1846	1846	1846	1846	0
403	20231214	122200	150249877	1846	1846	1846	1846	0
404	20231214	122100	150249877	1846	1846	1846	1846	0
405	20231214	122000	150249877	1846	1846	1846	1846	0
406	20231214	121900	150249877	1846	1846	1846	1846	100
407	20231214	121800	150065277	1846	1846	1846	1846	1
408	20231214	121700	150063431	1846	1846	1846	1846	0
409	20231214	121600	150063431	1846	1846	1846	1846	8
410	20231214	121500	150048663	1843	1843	1843	1843	0
411	20231214	121400	150048663	1843	1843	1843	1843	0
412	20231214	121300	150048663	1843	1843	1843	1843	0
413	20231214	121200	150048663	1843	1843	1843	1843	0
414	20231214	121100	150048663	1843	1843	1843	1843	0
415	20231214	121000	150048663	1843	1843	1843	1843	0
416	20231214	120900	150048663	1843	1843	1843	1843	0
417	20231214	120800	150048663	1843	1843	1843	1843	0
418	20231214	120700	150048663	1843	1843	1843	1843	67
419	20231214	120600	149925182	1846	1846	1846	1846	32
420	20231214	120500	149866110	1844	1844	1844	1844	0
421	20231214	120400	149866110	1844	1844	1844	1844	0
422	20231214	120300	149866110	1844	1844	1844	1844	0
423	20231214	120200	149866110	1844	1844	1844	1844	0
424	20231214	120100	149866110	1844	1844	1844	1844	0
425	20231214	120000	149866110	1844	1844	1844	1844	0
426	20231214	115900	149866110	1844	1844	1844	1844	40
427	20231214	115800	149792350	1844	1844	1844	1844	0
428	20231214	115700	149792350	1844	1844	1844	1844	0
429	20231214	115600	149792350	1844	1845	1845	1844	165
430	20231214	115500	149488088	1845	1846	1846	1845	1101
431	20231214	115400	147456742	1850	1850	1850	1850	0
432	20231214	115300	147456742	1850	1850	1850	1850	0
433	20231214	115200	147456742	1850	1850	1850	1850	0
434	20231214	115100	147456742	1850	1850	1850	1850	0
435	20231214	115000	147456742	1850	1850	1850	1850	0
436	20231214	114900	147456742	1850	1850	1850	1850	0
437	20231214	114800	147456742	1850	1850	1850	1850	5
438	20231214	114700	147447492	1850	1850	1850	1850	0
439	20231214	114600	147447492	1850	1850	1850	1850	0
440	20231214	114500	147447492	1850	1850	1850	1850	0
441	20231214	114400	147447492	1850	1850	1850	1850	0
442	20231214	114300	147447492	1850	1851	1851	1850	1100
443	20231214	114200	145412392	1851	1851	1851	1851	0
444	20231214	114100	145412392	1851	1851	1851	1851	0
445	20231214	114000	145412392	1851	1853	1853	1851	5506
446	20231214	113900	135215809	1856	1856	1856	1856	0
447	20231214	113800	135215809	1856	1856	1856	1856	0
448	20231214	113700	135215809	1856	1856	1856	1856	0
449	20231214	113600	135215809	1856	1856	1856	1856	0
450	20231214	113500	135215809	1856	1856	1856	1856	0
451	20231214	113400	135215809	1856	1856	1856	1856	0
452	20231214	113300	135215809	1856	1856	1856	1856	50
453	20231214	113200	135123009	1856	1856	1856	1856	0
454	20231214	113100	135123009	1856	1856	1856	1856	0
455	20231214	113000	135123009	1856	1856	1856	1856	0
456	20231214	112900	135123009	1856	1856	1856	1856	0
457	20231214	112800	135123009	1856	1856	1856	1856	40
458	20231214	112700	135048769	1856	1856	1856	1856	0
459	20231214	112600	135048769	1856	1856	1856	1856	210
460	20231214	112500	134659009	1856	1856	1856	1856	120
461	20231214	112400	134436289	1856	1856	1856	1856	0
462	20231214	112300	134436289	1856	1856	1856	1856	10
463	20231214	112200	134417729	1851	1851	1851	1851	0
464	20231214	112100	134417729	1851	1851	1851	1851	0
465	20231214	112000	134417729	1851	1851	1851	1851	0
466	20231214	111900	134417729	1851	1851	1851	1851	0
467	20231214	111800	134417729	1851	1851	1851	1851	438
468	20231214	111700	133606991	1857	1857	1857	1857	0
469	20231214	111600	133606991	1857	1857	1857	1857	0
470	20231214	111500	133606991	1857	1857	1857	1857	2
471	20231214	111400	133603277	1851	1851	1851	1851	500
472	20231214	111300	132677777	1851	1851	1851	1851	1
473	20231214	111200	132675926	1851	1851	1851	1851	0
474	20231214	111100	132675926	1851	1851	1851	1851	0
475	20231214	111000	132675926	1851	1851	1851	1851	0
476	20231214	110900	132675926	1851	1851	1851	1851	0
477	20231214	110800	132675926	1851	1851	1851	1851	0
478	20231214	110700	132675926	1851	1849	1851	1849	13047
479	20231214	110600	108526368	1850	1850	1850	1850	271
480	20231214	110500	108025018	1850	1850	1850	1850	0
481	20231214	110400	108025018	1850	1850	1850	1850	1
482	20231214	110300	108023168	1850	1850	1850	1850	0
483	20231214	110200	108023168	1850	1850	1850	1850	61
484	20231214	110100	107910318	1843	1843	1843	1843	0
485	20231214	110000	107910318	1843	1843	1843	1843	0
486	20231214	105900	107910318	1843	1843	1843	1843	0
487	20231214	105800	107910318	1843	1843	1843	1843	0
488	20231214	105700	107910318	1843	1843	1843	1843	0
489	20231214	105600	107910318	1843	1843	1843	1843	0
490	20231214	105500	107910318	1843	1843	1843	1843	0
491	20231214	105400	107910318	1843	1843	1843	1843	0
492	20231214	105300	107910318	1843	1843	1843	1843	2
493	20231214	105200	107906632	1843	1843	1843	1843	51
494	20231214	105100	107812639	1850	1850	1850	1850	0
495	20231214	105000	107812639	1850	1850	1850	1850	0
496	20231214	104900	107812639	1850	1850	1850	1850	0
497	20231214	104800	107812639	1850	1850	1850	1850	0
498	20231214	104700	107812639	1850	1850	1850	1850	0
499	20231214	104600	107812639	1850	1850	1850	1850	0
500	20231214	104500	107812639	1850	1850	1850	1850	0
501	20231214	104400	107812639	1850	1850	1850	1850	0
502	20231214	104300	107812639	1850	1850	1850	1850	0
503	20231214	104200	107812639	1850	1850	1850	1850	0
504	20231214	104100	107812639	1850	1850	1850	1850	1
505	20231214	104000	107810789	1842	1842	1842	1842	0
506	20231214	103900	107810789	1842	1850	1850	1842	666
507	20231214	103800	106583881	1850	1850	1850	1850	0
508	20231214	103700	106583881	1850	1850	1850	1850	0
509	20231214	103600	106583881	1850	1850	1850	1850	0
510	20231214	103500	106583881	1850	1850	1850	1850	0
511	20231214	103400	106583881	1850	1850	1850	1850	0
512	20231214	103300	106583881	1850	1850	1850	1850	0
513	20231214	103200	106583881	1850	1850	1850	1850	0
514	20231214	103100	106583881	1850	1850	1850	1850	0
515	20231214	103000	106583881	1850	1850	1850	1850	0
516	20231214	102900	106583881	1850	1850	1850	1850	156
517	20231214	102800	106295281	1840	1840	1840	1840	196
518	20231214	102700	105934641	1840	1840	1840	1840	0
519	20231214	102600	105934641	1840	1840	1840	1840	0
520	20231214	102500	105934641	1840	1840	1840	1840	56
521	20231214	102400	105831601	1840	1840	1840	1840	0
522	20231214	102300	105831601	1840	1840	1840	1840	0
523	20231214	102200	105831601	1840	1840	1840	1840	50
524	20231214	102100	105739601	1840	1840	1840	1840	0
525	20231214	102000	105739601	1840	1840	1840	1840	973
526	20231214	101900	103949281	1840	1840	1840	1840	502
527	20231214	101800	103025601	1840	1844	1844	1840	784
528	20231214	101700	101582406	1845	1847	1847	1845	11
529	20231214	101600	101562101	1848	1853	1853	1848	6594
530	20231214	101500	89354836	1853	1853	1853	1853	0
531	20231214	101400	89354836	1853	1853	1853	1853	0
532	20231214	101300	89354836	1853	1856	1856	1853	2230
533	20231214	101200	85216341	1857	1857	1857	1857	0
534	20231214	101100	85216341	1857	1857	1857	1857	0
535	20231214	101000	85216341	1857	1857	1857	1857	202
536	20231214	100900	84841227	1857	1857	1857	1857	0
537	20231214	100800	84841227	1857	1859	1859	1857	1174
538	20231214	100700	82660969	1859	1859	1859	1859	110
539	20231214	100600	82456479	1859	1859	1859	1859	4
540	20231214	100500	82449043	1858	1858	1858	1858	0
541	20231214	100400	82449043	1858	1858	1858	1858	0
542	20231214	100300	82449043	1858	1858	1858	1858	0
543	20231214	100200	82449043	1858	1859	1859	1858	1254
544	20231214	100100	80118766	1859	1859	1859	1859	750
545	20231214	100000	78724516	1860	1860	1860	1860	0
546	20231214	095900	78724516	1860	1860	1860	1860	270
547	20231214	095800	78222316	1861	1861	1861	1861	45
548	20231214	095700	78138571	1862	1862	1862	1862	0
549	20231214	095600	78138571	1862	1862	1862	1862	0
550	20231214	095500	78138571	1862	1862	1862	1862	12
551	20231214	095400	78116227	1863	1863	1863	1863	99
552	20231214	095300	77931790	1862	1862	1862	1862	0
553	20231214	095200	77931790	1862	1867	1867	1861	205
554	20231214	095100	77549375	1860	1860	1860	1860	1044
555	20231214	095000	75607535	1858	1858	1858	1858	25
556	20231214	094900	75561085	1858	1858	1858	1858	1005
557	20231214	094800	73693795	1858	1858	1858	1858	0
558	20231214	094700	73693795	1858	1858	1858	1858	1
559	20231214	094600	73691937	1858	1858	1858	1858	1000
560	20231214	094500	71833937	1858	1867	1867	1858	4
561	20231214	094400	71826478	1867	1867	1867	1867	3
562	20231214	094300	71820877	1867	1867	1867	1867	0
563	20231214	094200	71820877	1867	1867	1867	1867	161
564	20231214	094100	71520290	1858	1858	1858	1858	0
565	20231214	094000	71520290	1858	1858	1858	1858	0
566	20231214	093900	71520290	1858	1858	1858	1858	603
567	20231214	093800	70399916	1867	1867	1867	1867	52
568	20231214	093700	70302832	1867	1857	1867	1857	6
569	20231214	093600	70291680	1857	1858	1858	1857	2001
570	20231214	093500	66575711	1858	1858	1858	1858	46
571	20231214	093400	66490243	1861	1863	1863	1861	5000
572	20231214	093300	57184852	1862	1862	1862	1862	0
573	20231214	093200	57184852	1862	1867	1867	1862	825
574	20231214	093100	55647037	1879	1867	1879	1867	10
575	20231214	093000	55628307	1867	1867	1867	1867	0
576	20231214	092900	55628307	1867	1878	1878	1867	65
577	20231214	092800	55506787	1867	1868	1868	1867	19
578	20231214	092700	55471299	1867	1879	1879	1867	19
579	20231214	092600	55435622	1879	1879	1879	1879	0
580	20231214	092500	55435622	1879	1879	1879	1879	0
581	20231214	092400	55435622	1879	1879	1879	1879	200
582	20231214	092300	55059822	1879	1879	1879	1879	100
583	20231214	092200	54871922	1863	1863	1863	1863	500
584	20231214	092100	53940422	1863	1864	1864	1863	500
585	20231214	092000	53008867	1863	1863	1863	1863	560
586	20231214	091900	51965587	1865	1865	1865	1865	0
587	20231214	091800	51965587	1865	1866	1866	1865	500
588	20231214	091700	51033082	1865	1866	1866	1865	59
589	20231214	091600	50923012	1866	1866	1866	1866	0
590	20231214	091500	50923012	1866	1867	1867	1866	93
591	20231214	091400	50749458	1868	1869	1869	1868	707
592	20231214	091300	49428694	1868	1868	1868	1868	60
593	20231214	091200	49316614	1884	1884	1884	1884	4845
594	20231214	091100	40188634	1884	1882	1888	1882	1611
595	20231214	091000	37152870	1880	1880	1880	1880	2553
596	20231214	090900	32353230	1882	1880	1883	1880	7217
597	20231214	090800	18770964	1880	1876	1881	1876	781
598	20231214	090700	17303559	1876	1870	1876	1870	5312
599	20231214	090600	7346617	1870	1874	1874	1870	2821
600	20231214	090500	2061703	1875	1872	1875	1872	10
601	20231214	090400	2042965	1871	1856	1871	1856	823
602	20231214	090300	506452	1841	1852	1856	1841	159
603	20231214	090200	213602	1851	1845	1851	1845	39
604	20231214	090100	141605	1845	1845	1845	1845	0
605	20231214	090000	141605	1845	1835	1845	1835	77