KissMeData/018700/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190300	431654199	1870	1870	1870	1870	3704
3	20231207	190200	431654199	1870	1870	1870	1870	0
4	20231207	190100	431654199	1870	1870	1870	1870	0
5	20231207	190000	431654199	1870	1870	1870	1870	0
6	20231207	185900	431654199	1870	1870	1870	1870	0
7	20231207	185800	431654199	1870	1870	1870	1870	0
8	20231207	185700	431654199	1870	1870	1870	1870	0
9	20231207	185600	431654199	1870	1870	1870	1870	0
10	20231207	185500	431654199	1870	1870	1870	1870	0
11	20231207	185400	431654199	1870	1870	1870	1870	0
12	20231207	185300	431654199	1870	1870	1870	1870	0
13	20231207	185200	431654199	1870	1870	1870	1870	0
14	20231207	185100	431654199	1870	1870	1870	1870	0
15	20231207	185000	431654199	1870	1870	1870	1870	0
16	20231207	184900	431654199	1870	1870	1870	1870	0
17	20231207	184800	431654199	1870	1870	1870	1870	0
18	20231207	184700	431654199	1870	1870	1870	1870	0
19	20231207	184600	431654199	1870	1870	1870	1870	0
20	20231207	184500	431654199	1870	1870	1870	1870	0
21	20231207	184400	431654199	1870	1870	1870	1870	0
22	20231207	184300	431654199	1870	1870	1870	1870	0
23	20231207	184200	431654199	1870	1870	1870	1870	0
24	20231207	184100	431654199	1870	1870	1870	1870	0
25	20231207	184000	431654199	1870	1870	1870	1870	0
26	20231207	183900	431654199	1870	1870	1870	1870	0
27	20231207	183800	431654199	1870	1870	1870	1870	0
28	20231207	183700	431654199	1870	1870	1870	1870	0
29	20231207	183600	431654199	1870	1870	1870	1870	0
30	20231207	183500	431654199	1870	1870	1870	1870	0
31	20231207	183400	431654199	1870	1870	1870	1870	0
32	20231207	183300	431654199	1870	1870	1870	1870	3704
33	20231207	183200	431654199	1870	1870	1870	1870	0
34	20231207	183100	431654199	1870	1870	1870	1870	0
35	20231207	183000	431654199	1870	1870	1870	1870	0
36	20231207	182900	431654199	1870	1870	1870	1870	0
37	20231207	182800	431654199	1870	1870	1870	1870	0
38	20231207	182700	431654199	1870	1870	1870	1870	0
39	20231207	182600	431654199	1870	1870	1870	1870	0
40	20231207	182500	431654199	1870	1870	1870	1870	0
41	20231207	182400	431654199	1870	1870	1870	1870	0
42	20231207	182300	431654199	1870	1870	1870	1870	0
43	20231207	182200	431654199	1870	1870	1870	1870	0
44	20231207	182100	431654199	1870	1870	1870	1870	0
45	20231207	182000	431654199	1870	1870	1870	1870	0
46	20231207	181900	431654199	1870	1870	1870	1870	0
47	20231207	181800	431654199	1870	1870	1870	1870	0
48	20231207	181700	431654199	1870	1870	1870	1870	0
49	20231207	181600	431654199	1870	1870	1870	1870	0
50	20231207	181500	431654199	1870	1870	1870	1870	0
51	20231207	181400	431654199	1870	1870	1870	1870	0
52	20231207	181300	431654199	1870	1870	1870	1870	0
53	20231207	181200	431654199	1870	1870	1870	1870	0
54	20231207	181100	431654199	1870	1870	1870	1870	0
55	20231207	181000	431654199	1870	1870	1870	1870	0
56	20231207	180900	431654199	1870	1870	1870	1870	0
57	20231207	180800	431654199	1870	1870	1870	1870	0
58	20231207	180700	431654199	1870	1870	1870	1870	0
59	20231207	180600	431654199	1870	1870	1870	1870	0
60	20231207	180500	431654199	1870	1870	1870	1870	0
61	20231207	180400	431654199	1870	1870	1870	1870	0
62	20231207	180300	431654199	1870	1870	1870	1870	3704
63	20231207	180200	431654199	1870	1870	1870	1870	0
64	20231207	180100	431654199	1870	1870	1870	1870	0
65	20231207	180000	431654199	1870	1870	1870	1870	0
66	20231207	175900	431654199	1870	1870	1870	1870	0
67	20231207	175800	431654199	1870	1870	1870	1870	0
68	20231207	175700	431654199	1870	1870	1870	1870	0
69	20231207	175600	431654199	1870	1870	1870	1870	0
70	20231207	175500	431654199	1870	1870	1870	1870	0
71	20231207	175400	431654199	1870	1870	1870	1870	0
72	20231207	175300	431654199	1870	1870	1870	1870	0
73	20231207	175200	431654199	1870	1870	1870	1870	0
74	20231207	175100	431654199	1870	1870	1870	1870	0
75	20231207	175000	431654199	1870	1870	1870	1870	0
76	20231207	174900	431654199	1870	1870	1870	1870	0
77	20231207	174800	431654199	1870	1870	1870	1870	0
78	20231207	174700	431654199	1870	1870	1870	1870	0
79	20231207	174600	431654199	1870	1870	1870	1870	0
80	20231207	174500	431654199	1870	1870	1870	1870	0
81	20231207	174400	431654199	1870	1870	1870	1870	0
82	20231207	174300	431654199	1870	1870	1870	1870	0
83	20231207	174200	431654199	1870	1870	1870	1870	0
84	20231207	174100	431654199	1870	1870	1870	1870	0
85	20231207	174000	431654199	1870	1870	1870	1870	0
86	20231207	173900	431654199	1870	1870	1870	1870	0
87	20231207	173800	431654199	1870	1870	1870	1870	0
88	20231207	173700	431654199	1870	1870	1870	1870	0
89	20231207	173600	431654199	1870	1870	1870	1870	0
90	20231207	173500	431654199	1870	1870	1870	1870	0
91	20231207	173400	431654199	1870	1870	1870	1870	0
92	20231207	173300	431654199	1870	1870	1870	1870	3704
93	20231207	173200	431654199	1870	1870	1870	1870	0
94	20231207	173100	431654199	1870	1870	1870	1870	0
95	20231207	173000	431654199	1870	1870	1870	1870	0
96	20231207	172900	431654199	1870	1870	1870	1870	0
97	20231207	172800	431654199	1870	1870	1870	1870	0
98	20231207	172700	431654199	1870	1870	1870	1870	0
99	20231207	172600	431654199	1870	1870	1870	1870	0
100	20231207	172500	431654199	1870	1870	1870	1870	0
101	20231207	172400	431654199	1870	1870	1870	1870	0
102	20231207	172300	431654199	1870	1870	1870	1870	0
103	20231207	172200	431654199	1870	1870	1870	1870	0
104	20231207	172100	431654199	1870	1870	1870	1870	0
105	20231207	172000	431654199	1870	1870	1870	1870	0
106	20231207	171900	431654199	1870	1870	1870	1870	0
107	20231207	171800	431654199	1870	1870	1870	1870	0
108	20231207	171700	431654199	1870	1870	1870	1870	0
109	20231207	171600	431654199	1870	1870	1870	1870	0
110	20231207	171500	431654199	1870	1870	1870	1870	0
111	20231207	171400	431654199	1870	1870	1870	1870	0
112	20231207	171300	431654199	1870	1870	1870	1870	0
113	20231207	171200	431654199	1870	1870	1870	1870	0
114	20231207	171100	431654199	1870	1870	1870	1870	0
115	20231207	171000	431654199	1870	1870	1870	1870	0
116	20231207	170900	431654199	1870	1870	1870	1870	0
117	20231207	170800	431654199	1870	1870	1870	1870	0
118	20231207	170700	431654199	1870	1870	1870	1870	0
119	20231207	170600	431654199	1870	1870	1870	1870	0
120	20231207	170500	431654199	1870	1870	1870	1870	0
121	20231207	170400	431654199	1870	1870	1870	1870	0
122	20231207	170300	431654199	1870	1870	1870	1870	3704
123	20231207	170200	431654199	1870	1870	1870	1870	0
124	20231207	170100	431654199	1870	1870	1870	1870	0
125	20231207	170000	431654199	1870	1870	1870	1870	0
126	20231207	165900	431654199	1870	1870	1870	1870	0
127	20231207	165800	431654199	1870	1870	1870	1870	0
128	20231207	165700	431654199	1870	1870	1870	1870	0
129	20231207	165600	431654199	1870	1870	1870	1870	0
130	20231207	165500	431654199	1870	1870	1870	1870	0
131	20231207	165400	431654199	1870	1870	1870	1870	0
132	20231207	165300	431654199	1870	1870	1870	1870	0
133	20231207	165200	431654199	1870	1870	1870	1870	0
134	20231207	165100	431654199	1870	1870	1870	1870	0
135	20231207	165000	431654199	1870	1870	1870	1870	0
136	20231207	164900	431654199	1870	1870	1870	1870	0
137	20231207	164800	431654199	1870	1870	1870	1870	0
138	20231207	164700	431654199	1870	1870	1870	1870	0
139	20231207	164600	431654199	1870	1870	1870	1870	0
140	20231207	164500	431654199	1870	1870	1870	1870	0
141	20231207	164400	431654199	1870	1870	1870	1870	0
142	20231207	164300	431654199	1870	1870	1870	1870	0
143	20231207	164200	431654199	1870	1870	1870	1870	0
144	20231207	164100	431654199	1870	1870	1870	1870	0
145	20231207	164000	431654199	1870	1870	1870	1870	0
146	20231207	163900	431654199	1870	1870	1870	1870	0
147	20231207	163800	431654199	1870	1870	1870	1870	0
148	20231207	163700	431654199	1870	1870	1870	1870	0
149	20231207	163600	431654199	1870	1870	1870	1870	0
150	20231207	163500	431654199	1870	1870	1870	1870	0
151	20231207	163400	431654199	1870	1870	1870	1870	0
152	20231207	163300	431654199	1870	1870	1870	1870	3704
153	20231207	163200	431654199	1870	1870	1870	1870	0
154	20231207	163100	431654199	1870	1870	1870	1870	0
155	20231207	163000	431654199	1870	1870	1870	1870	0
156	20231207	162900	431654199	1870	1870	1870	1870	0
157	20231207	162800	431654199	1870	1870	1870	1870	0
158	20231207	162700	431654199	1870	1870	1870	1870	0
159	20231207	162600	431654199	1870	1870	1870	1870	0
160	20231207	162500	431654199	1870	1870	1870	1870	0
161	20231207	162400	431654199	1870	1870	1870	1870	0
162	20231207	162300	431654199	1870	1870	1870	1870	0
163	20231207	162200	431654199	1870	1870	1870	1870	0
164	20231207	162100	431654199	1870	1870	1870	1870	0
165	20231207	162000	431654199	1870	1870	1870	1870	0
166	20231207	161900	431654199	1870	1870	1870	1870	0
167	20231207	161800	431654199	1870	1870	1870	1870	0
168	20231207	161700	431654199	1870	1870	1870	1870	0
169	20231207	161600	431654199	1870	1870	1870	1870	0
170	20231207	161500	431654199	1870	1870	1870	1870	0
171	20231207	161400	431654199	1870	1870	1870	1870	0
172	20231207	161300	431654199	1870	1870	1870	1870	0
173	20231207	161200	431654199	1870	1870	1870	1870	0
174	20231207	161100	431654199	1870	1870	1870	1870	0
175	20231207	161000	431654199	1870	1870	1870	1870	0
176	20231207	160900	431654199	1870	1870	1870	1870	0
177	20231207	160800	431654199	1870	1870	1870	1870	0
178	20231207	160700	431654199	1870	1870	1870	1870	0
179	20231207	160600	431654199	1870	1870	1870	1870	0
180	20231207	160500	431654199	1870	1870	1870	1870	0
181	20231207	160400	431654199	1870	1870	1870	1870	0
182	20231207	160300	431654199	1870	1870	1870	1870	3704
183	20231207	160200	431654199	1870	1870	1870	1870	0
184	20231207	160100	431654199	1870	1870	1870	1870	0
185	20231207	160000	431654199	1870	1870	1870	1870	0
186	20231207	155900	431654199	1870	1870	1870	1870	0
187	20231207	155800	431654199	1870	1870	1870	1870	0
188	20231207	155700	431654199	1870	1870	1870	1870	0
189	20231207	155600	431654199	1870	1870	1870	1870	0
190	20231207	155500	431654199	1870	1870	1870	1870	0
191	20231207	155400	431654199	1870	1870	1870	1870	0
192	20231207	155300	431654199	1870	1870	1870	1870	0
193	20231207	155200	431654199	1870	1870	1870	1870	0
194	20231207	155100	431654199	1870	1870	1870	1870	0
195	20231207	155000	431654199	1870	1870	1870	1870	0
196	20231207	154900	431654199	1870	1870	1870	1870	0
197	20231207	154800	431654199	1870	1870	1870	1870	0
198	20231207	154700	431654199	1870	1870	1870	1870	0
199	20231207	154600	431654199	1870	1870	1870	1870	0
200	20231207	154500	431654199	1870	1870	1870	1870	0
201	20231207	154400	431654199	1870	1870	1870	1870	0
202	20231207	154300	431654199	1870	1870	1870	1870	0
203	20231207	154200	431654199	1870	1870	1870	1870	0
204	20231207	154100	431654199	1870	1870	1870	1870	0
205	20231207	154000	431654199	1870	1870	1870	1870	0
206	20231207	153900	431654199	1870	1870	1870	1870	0
207	20231207	153800	431654199	1870	1870	1870	1870	0
208	20231207	153700	431654199	1870	1870	1870	1870	0
209	20231207	153600	431654199	1870	1870	1870	1870	0
210	20231207	153500	431654199	1870	1870	1870	1870	0
211	20231207	153400	431654199	1870	1870	1870	1870	0
212	20231207	153300	431654199	1870	1870	1870	1870	3704
213	20231207	153200	431654199	1870	1870	1870	1870	0
214	20231207	153100	431654199	1870	1870	1870	1870	0
215	20231207	153000	431654199	1870	1870	1870	1870	3704
216	20231207	152900	424727719	1870	1870	1870	1870	0
217	20231207	152800	424727719	1870	1870	1870	1870	0
218	20231207	152700	424727719	1870	1870	1870	1870	0
219	20231207	152600	424727719	1870	1870	1870	1870	0
220	20231207	152500	424727719	1870	1870	1870	1870	0
221	20231207	152400	424727719	1870	1870	1870	1870	0
222	20231207	152300	424727719	1870	1870	1870	1870	0
223	20231207	152200	424727719	1870	1870	1870	1870	0
224	20231207	152100	424727719	1870	1870	1870	1870	0
225	20231207	152000	424727719	1870	1870	1870	1870	0
226	20231207	151900	424727719	1870	1870	1870	1870	125
227	20231207	151800	424493969	1870	1870	1870	1870	110
228	20231207	151700	424288269	1869	1869	1869	1869	301
229	20231207	151600	423725700	1870	1870	1870	1870	18
230	20231207	151500	423692040	1868	1868	1868	1868	846
231	20231207	151400	422111712	1868	1869	1869	1868	283
232	20231207	151300	421583061	1869	1869	1869	1869	0
233	20231207	151200	421583061	1869	1870	1870	1869	385
234	20231207	151100	420863461	1870	1870	1870	1870	1
235	20231207	151000	420861591	1870	1870	1870	1870	31
236	20231207	150900	420803621	1870	1869	1870	1869	2462
237	20231207	150800	416201736	1870	1870	1870	1870	794
238	20231207	150700	414716956	1870	1870	1870	1870	500
239	20231207	150600	413781956	1870	1870	1870	1870	202
240	20231207	150500	413404216	1870	1870	1870	1870	800
241	20231207	150400	411908216	1875	1875	1875	1875	103
242	20231207	150300	411715091	1875	1875	1875	1875	0
243	20231207	150200	411715091	1875	1875	1875	1875	5
244	20231207	150100	411705716	1875	1876	1876	1875	256
245	20231207	150000	411225711	1875	1875	1875	1875	0
246	20231207	145900	411225711	1875	1875	1875	1875	0
247	20231207	145800	411225711	1875	1875	1875	1875	0
248	20231207	145700	411225711	1875	1875	1875	1875	0
249	20231207	145600	411225711	1875	1875	1875	1875	0
250	20231207	145500	411225711	1875	1875	1875	1875	2
251	20231207	145400	411221961	1878	1880	1880	1878	1836
252	20231207	145300	407773316	1880	1880	1880	1880	35
253	20231207	145200	407707516	1880	1880	1880	1880	369
254	20231207	145100	407013796	1881	1881	1881	1881	0
255	20231207	145000	407013796	1881	1881	1881	1881	908
256	20231207	144900	405305848	1881	1881	1881	1881	0
257	20231207	144800	405305848	1881	1881	1881	1881	3
258	20231207	144700	405300205	1880	1881	1881	1880	342
259	20231207	144600	404656987	1881	1881	1881	1881	1
260	20231207	144500	404655106	1880	1882	1882	1880	431
261	20231207	144400	403844709	1883	1883	1883	1883	0
262	20231207	144300	403844709	1883	1883	1883	1883	121
263	20231207	144200	403616866	1883	1883	1883	1883	79
264	20231207	144100	403468109	1884	1884	1884	1884	150
265	20231207	144000	403185509	1884	1883	1884	1883	636
266	20231207	143900	401987485	1878	1878	1878	1878	533
267	20231207	143800	400986511	1878	1878	1878	1878	0
268	20231207	143700	400986511	1878	1878	1878	1878	0
269	20231207	143600	400986511	1878	1880	1880	1878	1000
270	20231207	143500	399108073	1880	1884	1884	1880	4316
271	20231207	143400	390987149	1884	1884	1884	1884	339
272	20231207	143300	390348473	1884	1884	1884	1884	497
273	20231207	143200	389412125	1884	1884	1884	1884	2
274	20231207	143100	389408357	1884	1884	1884	1884	2
275	20231207	143000	389404589	1884	1884	1884	1884	63
276	20231207	142900	389285897	1884	1884	1884	1884	14
277	20231207	142800	389259521	1884	1884	1884	1884	0
278	20231207	142700	389259521	1884	1884	1884	1884	0
279	20231207	142600	389259521	1884	1884	1884	1884	19
280	20231207	142500	389223725	1882	1882	1882	1882	0
281	20231207	142400	389223725	1882	1881	1882	1881	25
282	20231207	142300	389176695	1881	1881	1881	1881	54
283	20231207	142200	389075121	1885	1885	1885	1885	0
284	20231207	142100	389075121	1885	1877	1885	1877	1643
285	20231207	142000	385989118	1877	1877	1877	1877	1
286	20231207	141900	385987241	1877	1875	1877	1875	1855
287	20231207	141800	382505408	1871	1869	1871	1869	8404
288	20231207	141700	366782594	1867	1867	1867	1867	0
289	20231207	141600	366782594	1867	1867	1867	1867	5
290	20231207	141500	366773259	1869	1867	1869	1867	1350
291	20231207	141400	364251773	1867	1867	1867	1867	1
292	20231207	141300	364249906	1859	1859	1859	1859	0
293	20231207	141200	364249906	1859	1859	1859	1859	1
294	20231207	141100	364248047	1859	1859	1859	1859	34
295	20231207	141000	364184841	1868	1868	1868	1868	5
296	20231207	140900	364175501	1868	1868	1868	1868	1
297	20231207	140800	364173633	1858	1858	1858	1858	0
298	20231207	140700	364173633	1858	1858	1858	1858	0
299	20231207	140600	364173633	1858	1858	1858	1858	0
300	20231207	140500	364173633	1858	1858	1858	1858	0
301	20231207	140400	364173633	1858	1858	1858	1858	300
302	20231207	140300	363616233	1868	1864	1868	1864	100
303	20231207	140200	363429681	1858	1858	1858	1858	0
304	20231207	140100	363429681	1858	1861	1861	1858	1160
305	20231207	140000	361271746	1861	1861	1861	1861	0
306	20231207	135900	361271746	1861	1861	1861	1861	0
307	20231207	135800	361271746	1861	1861	1861	1861	0
308	20231207	135700	361271746	1861	1861	1861	1861	0
309	20231207	135600	361271746	1861	1861	1861	1861	205
310	20231207	135500	360890241	1863	1861	1863	1861	2
311	20231207	135400	360886517	1861	1861	1861	1861	0
312	20231207	135300	360886517	1861	1861	1861	1861	536
313	20231207	135200	359889021	1864	1864	1864	1864	1
314	20231207	135100	359887157	1861	1864	1864	1861	1865
315	20231207	135000	356415935	1864	1864	1864	1864	0
316	20231207	134900	356415935	1864	1863	1864	1863	985
317	20231207	134800	354580195	1861	1858	1861	1858	4592
318	20231207	134700	346035043	1857	1860	1860	1857	24
319	20231207	134600	345990472	1860	1860	1860	1860	0
320	20231207	134500	345990472	1860	1858	1860	1858	3010
321	20231207	134400	340393531	1857	1857	1857	1857	1027
322	20231207	134300	338486392	1857	1857	1857	1857	1
323	20231207	134200	338484535	1850	1850	1850	1850	23
324	20231207	134100	338441985	1850	1850	1850	1850	0
325	20231207	134000	338441985	1850	1850	1850	1850	286
326	20231207	133900	337912885	1850	1850	1850	1850	14
327	20231207	133800	337886985	1850	1850	1850	1850	40
328	20231207	133700	337812985	1850	1850	1850	1850	0
329	20231207	133600	337812985	1850	1850	1850	1850	44
330	20231207	133500	337731585	1850	1850	1850	1850	0
331	20231207	133400	337731585	1850	1850	1850	1850	1775
332	20231207	133300	334447835	1850	1852	1852	1850	1421
333	20231207	133200	331817206	1851	1851	1851	1851	0
334	20231207	133100	331817206	1851	1851	1851	1851	455
335	20231207	133000	330975001	1851	1859	1859	1851	7
336	20231207	132900	330962036	1851	1851	1851	1851	0
337	20231207	132800	330962036	1851	1851	1851	1851	47
338	20231207	132700	330875039	1851	1851	1852	1851	63
339	20231207	132600	330758425	1851	1851	1851	1851	0
340	20231207	132500	330758425	1851	1851	1851	1851	0
341	20231207	132400	330758425	1851	1851	1851	1851	0
342	20231207	132300	330758425	1851	1851	1851	1851	1021
343	20231207	132200	328868554	1851	1851	1851	1851	80
344	20231207	132100	328720474	1859	1859	1859	1859	453
345	20231207	132000	327878347	1859	1859	1859	1859	907
346	20231207	131900	326192234	1859	1859	1859	1859	1
347	20231207	131800	326190375	1851	1851	1851	1851	1
348	20231207	131700	326188524	1859	1859	1859	1859	10
349	20231207	131600	326169934	1859	1859	1859	1859	1
350	20231207	131500	326168075	1850	1850	1850	1850	0
351	20231207	131400	326168075	1850	1850	1850	1850	0
352	20231207	131300	326168075	1850	1852	1852	1850	268
353	20231207	131200	325672075	1850	1851	1851	1850	2811
354	20231207	131100	320470465	1852	1852	1852	1852	0
355	20231207	131000	320470465	1852	1852	1852	1852	480
356	20231207	130900	319581505	1852	1852	1852	1852	0
357	20231207	130800	319581505	1852	1852	1852	1852	0
358	20231207	130700	319581505	1852	1852	1852	1852	3
359	20231207	130600	319575949	1852	1852	1852	1852	0
360	20231207	130500	319575949	1852	1852	1852	1852	30
361	20231207	130400	319520389	1852	1852	1852	1852	10
362	20231207	130300	319501869	1852	1852	1852	1852	10
363	20231207	130200	319483349	1845	1845	1845	1845	0
364	20231207	130100	319483349	1845	1849	1849	1845	3821
365	20231207	130000	312427811	1849	1849	1849	1849	0
366	20231207	125900	312427811	1849	1849	1849	1849	190
367	20231207	125800	312076501	1849	1849	1849	1849	0
368	20231207	125700	312076501	1849	1850	1850	1849	921
369	20231207	125600	310373522	1850	1850	1850	1850	0
370	20231207	125500	310373522	1850	1850	1850	1850	0
371	20231207	125400	310373522	1850	1848	1850	1848	683
372	20231207	125300	309110758	1848	1848	1848	1848	1
373	20231207	125200	309108910	1848	1847	1848	1847	555
374	20231207	125100	308083606	1845	1845	1845	1845	0
375	20231207	125000	308083606	1845	1845	1845	1845	0
376	20231207	124900	308083606	1845	1845	1845	1845	0
377	20231207	124800	308083606	1845	1845	1845	1845	0
378	20231207	124700	308083606	1845	1845	1845	1845	0
379	20231207	124600	308083606	1845	1845	1845	1845	0
380	20231207	124500	308083606	1845	1845	1845	1845	1
381	20231207	124400	308081761	1845	1845	1845	1845	0
382	20231207	124300	308081761	1845	1845	1845	1845	468
383	20231207	124200	307218301	1845	1848	1848	1845	165
384	20231207	124100	306913756	1849	1849	1849	1849	40
385	20231207	124000	306839796	1845	1845	1845	1845	71
386	20231207	123900	306708801	1845	1845	1845	1845	2
387	20231207	123800	306705111	1845	1846	1846	1845	2401
388	20231207	123700	302273133	1845	1847	1847	1845	813
389	20231207	123600	300772948	1847	1847	1847	1847	0
390	20231207	123500	300772948	1847	1843	1847	1843	177
391	20231207	123400	300446173	1843	1843	1843	1843	1000
392	20231207	123300	298603173	1845	1845	1845	1844	2879
393	20231207	123200	293292424	1847	1847	1847	1847	46
394	20231207	123100	293207462	1845	1845	1845	1845	0
395	20231207	123000	293207462	1845	1853	1853	1845	6784
396	20231207	122900	280654302	1854	1866	1866	1853	6508
397	20231207	122800	268556344	1866	1866	1866	1866	0
398	20231207	122700	268556344	1866	1866	1866	1866	0
399	20231207	122600	268556344	1866	1866	1866	1866	10
400	20231207	122500	268537684	1864	1864	1864	1864	0
401	20231207	122400	268537684	1864	1864	1864	1864	0
402	20231207	122300	268537684	1864	1864	1864	1864	0
403	20231207	122200	268537684	1864	1864	1864	1864	2
404	20231207	122100	268533956	1870	1870	1870	1870	0
405	20231207	122000	268533956	1870	1870	1870	1870	0
406	20231207	121900	268533956	1870	1870	1870	1870	90
407	20231207	121800	268365656	1870	1870	1870	1870	0
408	20231207	121700	268365656	1870	1870	1870	1870	3
409	20231207	121600	268360046	1859	1859	1859	1859	0
410	20231207	121500	268360046	1859	1859	1859	1859	15
411	20231207	121400	268332161	1865	1865	1865	1865	0
412	20231207	121300	268332161	1865	1865	1865	1865	5
413	20231207	121200	268322836	1865	1865	1865	1865	0
414	20231207	121100	268322836	1865	1865	1865	1865	268
415	20231207	121000	267823016	1865	1865	1865	1865	50
416	20231207	120900	267729766	1865	1865	1865	1865	0
417	20231207	120800	267729766	1865	1865	1865	1865	0
418	20231207	120700	267729766	1865	1865	1865	1865	0
419	20231207	120600	267729766	1865	1865	1865	1865	0
420	20231207	120500	267729766	1865	1865	1865	1865	0
421	20231207	120400	267729766	1865	1865	1865	1865	0
422	20231207	120300	267729766	1865	1865	1865	1865	30
423	20231207	120200	267673816	1870	1870	1870	1870	0
424	20231207	120100	267673816	1870	1870	1870	1870	0
425	20231207	120000	267673816	1870	1870	1870	1870	614
426	20231207	115900	266525636	1870	1870	1870	1870	1
427	20231207	115800	266523766	1871	1862	1871	1862	50
428	20231207	115700	266430261	1855	1855	1855	1855	0
429	20231207	115600	266430261	1855	1855	1855	1855	0
430	20231207	115500	266430261	1855	1856	1856	1855	400
431	20231207	115400	265688211	1855	1855	1855	1855	0
432	20231207	115300	265688211	1855	1855	1855	1855	10
433	20231207	115200	265669661	1852	1852	1852	1852	75
434	20231207	115100	265530761	1851	1851	1851	1851	500
435	20231207	115000	264605261	1851	1863	1863	1851	6954
436	20231207	114900	251683753	1863	1863	1863	1863	755
437	20231207	114800	250277188	1863	1864	1864	1863	1009
438	20231207	114700	248396824	1865	1865	1865	1865	289
439	20231207	114600	247857839	1866	1866	1866	1866	50
440	20231207	114500	247764539	1867	1867	1867	1867	5
441	20231207	114400	247755204	1868	1869	1869	1868	411
442	20231207	114300	246987455	1869	1869	1869	1869	0
443	20231207	114200	246987455	1869	1870	1870	1869	949
444	20231207	114100	245212883	1870	1870	1870	1870	0
445	20231207	114000	245212883	1870	1870	1870	1870	53
446	20231207	113900	245113773	1870	1870	1870	1870	10
447	20231207	113800	245095073	1870	1870	1870	1870	50
448	20231207	113700	245001573	1870	1870	1870	1870	6
449	20231207	113600	244990353	1869	1869	1869	1869	0
450	20231207	113500	244990353	1869	1869	1869	1869	0
451	20231207	113400	244990353	1869	1869	1869	1869	3
452	20231207	113300	244984746	1869	1869	1869	1869	4
453	20231207	113200	244977270	1869	1869	1869	1869	0
454	20231207	113100	244977270	1869	1869	1869	1869	25
455	20231207	113000	244930545	1869	1869	1869	1869	0
456	20231207	112900	244930545	1869	1869	1869	1868	180
457	20231207	112800	244594290	1868	1869	1869	1868	22
458	20231207	112700	244553179	1870	1870	1870	1870	0
459	20231207	112600	244553179	1870	1870	1870	1870	0
460	20231207	112500	244553179	1870	1870	1870	1870	0
461	20231207	112400	244553179	1870	1870	1870	1870	20
462	20231207	112300	244515779	1871	1871	1871	1871	0
463	20231207	112200	244515779	1871	1871	1871	1871	0
464	20231207	112100	244515779	1871	1871	1871	1871	0
465	20231207	112000	244515779	1871	1867	1871	1867	63
466	20231207	111900	244397966	1866	1866	1866	1866	0
467	20231207	111800	244397966	1866	1866	1866	1866	0
468	20231207	111700	244397966	1866	1866	1866	1866	1
469	20231207	111600	244396100	1865	1865	1865	1865	0
470	20231207	111500	244396100	1865	1865	1865	1865	15
471	20231207	111400	244368125	1864	1864	1864	1864	0
472	20231207	111300	244368125	1864	1864	1864	1864	0
473	20231207	111200	244368125	1864	1864	1864	1864	0
474	20231207	111100	244368125	1864	1864	1864	1864	3000
475	20231207	111000	238776125	1863	1863	1863	1863	14
476	20231207	110900	238750043	1863	1863	1863	1863	0
477	20231207	110800	238750043	1863	1863	1863	1863	0
478	20231207	110700	238750043	1863	1863	1863	1863	280
479	20231207	110600	238228403	1863	1863	1863	1863	33
480	20231207	110500	238166924	1863	1863	1863	1863	171
481	20231207	110400	237848351	1863	1863	1863	1863	140
482	20231207	110300	237587531	1863	1866	1866	1863	60
483	20231207	110200	237475719	1871	1872	1872	1871	1020
484	20231207	110100	235567289	1874	1874	1874	1874	10
485	20231207	110000	235548549	1881	1881	1881	1881	1000
486	20231207	105900	233667549	1881	1881	1881	1881	0
487	20231207	105800	233667549	1881	1881	1881	1881	600
488	20231207	105700	232538949	1881	1881	1881	1881	10
489	20231207	105600	232520139	1881	1871	1881	1871	16
490	20231207	105500	232490183	1871	1871	1871	1871	107
491	20231207	105400	232289986	1867	1867	1867	1867	284
492	20231207	105300	231759758	1867	1867	1867	1867	0
493	20231207	105200	231759758	1867	1868	1871	1867	1489
494	20231207	105100	228978390	1869	1868	1869	1868	54
495	20231207	105000	228877514	1871	1871	1871	1871	10
496	20231207	104900	228858804	1871	1871	1871	1871	0
497	20231207	104800	228858804	1871	1871	1871	1871	0
498	20231207	104700	228858804	1871	1871	1871	1871	0
499	20231207	104600	228858804	1871	1871	1871	1871	0
500	20231207	104500	228858804	1871	1871	1871	1871	53
501	20231207	104400	228759641	1870	1870	1870	1870	231
502	20231207	104300	228327671	1871	1871	1871	1871	150
503	20231207	104200	228047021	1871	1871	1871	1871	0
504	20231207	104100	228047021	1871	1870	1871	1870	678
505	20231207	104000	226778497	1870	1870	1870	1870	0
506	20231207	103900	226778497	1870	1870	1870	1870	0
507	20231207	103800	226778497	1870	1870	1870	1870	43
508	20231207	103700	226698087	1870	1870	1870	1870	25
509	20231207	103600	226651337	1871	1871	1871	1871	1
510	20231207	103500	226649466	1871	1871	1871	1871	1
511	20231207	103400	226647595	1870	1870	1870	1870	0
512	20231207	103300	226647595	1870	1870	1870	1870	0
513	20231207	103200	226647595	1870	1870	1870	1870	0
514	20231207	103100	226647595	1870	1870	1870	1870	0
515	20231207	103000	226647595	1870	1870	1870	1870	59
516	20231207	102900	226537265	1870	1870	1870	1870	1
517	20231207	102800	226535395	1871	1871	1871	1871	10
518	20231207	102700	226516685	1871	1871	1871	1871	0
519	20231207	102600	226516685	1871	1871	1871	1871	20
520	20231207	102500	226479265	1871	1871	1871	1871	0
521	20231207	102400	226479265	1871	1871	1871	1871	1
522	20231207	102300	226477394	1870	1871	1871	1870	21
523	20231207	102200	226438104	1870	1870	1870	1870	0
524	20231207	102100	226438104	1870	1870	1870	1870	1
525	20231207	102000	226436234	1871	1871	1871	1871	0
526	20231207	101900	226436234	1871	1871	1871	1871	0
527	20231207	101800	226436234	1871	1871	1871	1869	3211
528	20231207	101700	220432136	1871	1871	1871	1871	488
529	20231207	101600	219519088	1871	1871	1871	1871	0
530	20231207	101500	219519088	1871	1871	1871	1871	0
531	20231207	101400	219519088	1871	1871	1871	1871	181
532	20231207	101300	219180437	1871	1872	1872	1871	4
533	20231207	101200	219172952	1870	1876	1876	1870	4855
534	20231207	101100	210090395	1884	1884	1884	1884	1
535	20231207	101000	210088511	1875	1875	1875	1875	0
536	20231207	100900	210088511	1875	1875	1875	1875	939
537	20231207	100800	208327886	1877	1878	1878	1877	599
538	20231207	100700	207203519	1878	1879	1879	1877	1884
539	20231207	100600	203665264	1879	1884	1884	1879	6501
540	20231207	100500	191427250	1884	1884	1885	1884	1679
541	20231207	100400	188263864	1883	1886	1886	1883	3974
542	20231207	100300	180776764	1886	1886	1886	1886	48
543	20231207	100200	180686236	1886	1886	1886	1886	53
544	20231207	100100	180586278	1887	1887	1887	1887	0
545	20231207	100000	180586278	1887	1888	1888	1887	1592
546	20231207	095900	177580731	1888	1888	1888	1888	0
547	20231207	095800	177580731	1888	1893	1895	1888	1483
548	20231207	095700	174778253	1895	1895	1895	1895	100
549	20231207	095600	174588753	1899	1902	1902	1899	800
550	20231207	095500	173068417	1902	1901	1902	1901	914
551	20231207	095400	171330650	1901	1900	1901	1899	3539
552	20231207	095300	164606449	1900	1909	1909	1900	1845
553	20231207	095200	161085328	1910	1908	1910	1908	3675
554	20231207	095100	154066529	1886	1898	1910	1884	10157
555	20231207	095000	134717211	1878	1899	1905	1874	11454
556	20231207	094900	112960175	1888	1890	1900	1888	6343
557	20231207	094800	100928937	1896	1877	1900	1877	5694
558	20231207	094700	90163975	1877	1879	1881	1877	593
559	20231207	094600	89049680	1879	1879	1879	1879	1
560	20231207	094500	89047801	1879	1879	1879	1879	20
561	20231207	094400	89010221	1879	1869	1879	1869	2500
562	20231207	094300	84333811	1870	1869	1870	1869	720
563	20231207	094200	82987431	1869	1868	1869	1856	1601
564	20231207	094100	79995291	1856	1857	1870	1856	2273
565	20231207	094000	75771312	1857	1857	1857	1857	22
566	20231207	093900	75730458	1857	1858	1858	1857	592
567	20231207	093800	74631022	1858	1860	1860	1858	45
568	20231207	093700	74547376	1860	1860	1860	1857	503
569	20231207	093600	73613146	1857	1857	1857	1857	2
570	20231207	093500	73609432	1857	1857	1857	1857	40
571	20231207	093400	73535152	1857	1857	1857	1857	82
572	20231207	093300	73382878	1857	1861	1861	1856	2282
573	20231207	093200	69139665	1860	1860	1860	1860	939
574	20231207	093100	67393125	1860	1862	1862	1860	1413
575	20231207	093000	64764181	1868	1868	1868	1868	4
576	20231207	092900	64756709	1868	1868	1868	1868	200
577	20231207	092800	64383109	1868	1868	1868	1868	49
578	20231207	092700	64291577	1868	1867	1868	1867	230
579	20231207	092600	63862106	1867	1866	1867	1861	7509
580	20231207	092500	49863209	1866	1866	1866	1866	1
581	20231207	092400	49861343	1878	1877	1878	1877	461
582	20231207	092300	48995871	1865	1866	1866	1865	174
583	20231207	092200	48671360	1876	1877	1877	1876	4248
584	20231207	092100	40701812	1876	1876	1876	1876	438
585	20231207	092000	39880124	1876	1865	1876	1865	5132
586	20231207	091900	30253922	1865	1865	1865	1865	20
587	20231207	091800	30216622	1865	1867	1867	1865	796
588	20231207	091700	28732070	1867	1867	1867	1867	25
589	20231207	091600	28685395	1869	1873	1873	1869	1498
590	20231207	091500	25882637	1875	1865	1875	1865	165
591	20231207	091400	25574832	1865	1865	1865	1862	22
592	20231207	091300	25533805	1877	1877	1877	1877	0
593	20231207	091200	25533805	1877	1877	1877	1877	14
594	20231207	091100	25507527	1865	1865	1865	1864	3117
595	20231207	091000	19696198	1865	1864	1865	1864	81
596	20231207	090900	19545134	1877	1877	1877	1877	5
597	20231207	090800	19535749	1878	1861	1878	1861	2
598	20231207	090700	19532010	1879	1880	1880	1879	95
599	20231207	090600	19353430	1880	1880	1880	1880	712
600	20231207	090500	18014870	1880	1880	1880	1880	106
601	20231207	090400	17815590	1859	1870	1870	1859	3353
602	20231207	090300	11547235	1865	1865	1865	1865	0
603	20231207	090200	11547235	1865	1865	1865	1865	46
604	20231207	090100	11461445	1852	1850	1865	1850	2025
605	20231207	090000	7712202	1850	1842	1850	1842	4058