KissMeData/018700/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190300	783902030	1870	1870	1870	1870	7657
3	20231206	190200	783902030	1870	1870	1870	1870	0
4	20231206	190100	783902030	1870	1870	1870	1870	0
5	20231206	190000	783902030	1870	1870	1870	1870	0
6	20231206	185900	783902030	1870	1870	1870	1870	0
7	20231206	185800	783902030	1870	1870	1870	1870	0
8	20231206	185700	783902030	1870	1870	1870	1870	0
9	20231206	185600	783902030	1870	1870	1870	1870	0
10	20231206	185500	783902030	1870	1870	1870	1870	0
11	20231206	185400	783902030	1870	1870	1870	1870	0
12	20231206	185300	783902030	1870	1870	1870	1870	0
13	20231206	185200	783902030	1870	1870	1870	1870	0
14	20231206	185100	783902030	1870	1870	1870	1870	0
15	20231206	185000	783902030	1870	1870	1870	1870	0
16	20231206	184900	783902030	1870	1870	1870	1870	0
17	20231206	184800	783902030	1870	1870	1870	1870	0
18	20231206	184700	783902030	1870	1870	1870	1870	0
19	20231206	184600	783902030	1870	1870	1870	1870	0
20	20231206	184500	783902030	1870	1870	1870	1870	0
21	20231206	184400	783902030	1870	1870	1870	1870	0
22	20231206	184300	783902030	1870	1870	1870	1870	0
23	20231206	184200	783902030	1870	1870	1870	1870	0
24	20231206	184100	783902030	1870	1870	1870	1870	0
25	20231206	184000	783902030	1870	1870	1870	1870	0
26	20231206	183900	783902030	1870	1870	1870	1870	0
27	20231206	183800	783902030	1870	1870	1870	1870	0
28	20231206	183700	783902030	1870	1870	1870	1870	0
29	20231206	183600	783902030	1870	1870	1870	1870	0
30	20231206	183500	783902030	1870	1870	1870	1870	0
31	20231206	183400	783902030	1870	1870	1870	1870	0
32	20231206	183300	783902030	1870	1870	1870	1870	7657
33	20231206	183200	783902030	1870	1870	1870	1870	0
34	20231206	183100	783902030	1870	1870	1870	1870	0
35	20231206	183000	783902030	1870	1870	1870	1870	0
36	20231206	182900	783902030	1870	1870	1870	1870	0
37	20231206	182800	783902030	1870	1870	1870	1870	0
38	20231206	182700	783902030	1870	1870	1870	1870	0
39	20231206	182600	783902030	1870	1870	1870	1870	0
40	20231206	182500	783902030	1870	1870	1870	1870	0
41	20231206	182400	783902030	1870	1870	1870	1870	0
42	20231206	182300	783902030	1870	1870	1870	1870	0
43	20231206	182200	783902030	1870	1870	1870	1870	0
44	20231206	182100	783902030	1870	1870	1870	1870	0
45	20231206	182000	783902030	1870	1870	1870	1870	0
46	20231206	181900	783902030	1870	1870	1870	1870	0
47	20231206	181800	783902030	1870	1870	1870	1870	0
48	20231206	181700	783902030	1870	1870	1870	1870	0
49	20231206	181600	783902030	1870	1870	1870	1870	0
50	20231206	181500	783902030	1870	1870	1870	1870	0
51	20231206	181400	783902030	1870	1870	1870	1870	0
52	20231206	181300	783902030	1870	1870	1870	1870	0
53	20231206	181200	783902030	1870	1870	1870	1870	0
54	20231206	181100	783902030	1870	1870	1870	1870	0
55	20231206	181000	783902030	1870	1870	1870	1870	0
56	20231206	180900	783902030	1870	1870	1870	1870	0
57	20231206	180800	783902030	1870	1870	1870	1870	0
58	20231206	180700	783902030	1870	1870	1870	1870	0
59	20231206	180600	783902030	1870	1870	1870	1870	0
60	20231206	180500	783902030	1870	1870	1870	1870	0
61	20231206	180400	783902030	1870	1870	1870	1870	0
62	20231206	180300	783902030	1870	1870	1870	1870	7657
63	20231206	180200	783902030	1870	1870	1870	1870	0
64	20231206	180100	783902030	1870	1870	1870	1870	0
65	20231206	180000	783902030	1870	1870	1870	1870	0
66	20231206	175900	783902030	1870	1870	1870	1870	0
67	20231206	175800	783902030	1870	1870	1870	1870	0
68	20231206	175700	783902030	1870	1870	1870	1870	0
69	20231206	175600	783902030	1870	1870	1870	1870	0
70	20231206	175500	783902030	1870	1870	1870	1870	0
71	20231206	175400	783902030	1870	1870	1870	1870	0
72	20231206	175300	783902030	1870	1870	1870	1870	0
73	20231206	175200	783902030	1870	1870	1870	1870	0
74	20231206	175100	783902030	1870	1870	1870	1870	0
75	20231206	175000	783902030	1870	1870	1870	1870	0
76	20231206	174900	783902030	1870	1870	1870	1870	0
77	20231206	174800	783902030	1870	1870	1870	1870	0
78	20231206	174700	783902030	1870	1870	1870	1870	0
79	20231206	174600	783902030	1870	1870	1870	1870	0
80	20231206	174500	783902030	1870	1870	1870	1870	0
81	20231206	174400	783902030	1870	1870	1870	1870	0
82	20231206	174300	783902030	1870	1870	1870	1870	0
83	20231206	174200	783902030	1870	1870	1870	1870	0
84	20231206	174100	783902030	1870	1870	1870	1870	0
85	20231206	174000	783902030	1870	1870	1870	1870	0
86	20231206	173900	783902030	1870	1870	1870	1870	0
87	20231206	173800	783902030	1870	1870	1870	1870	0
88	20231206	173700	783902030	1870	1870	1870	1870	0
89	20231206	173600	783902030	1870	1870	1870	1870	0
90	20231206	173500	783902030	1870	1870	1870	1870	0
91	20231206	173400	783902030	1870	1870	1870	1870	0
92	20231206	173300	783902030	1870	1870	1870	1870	7657
93	20231206	173200	783902030	1870	1870	1870	1870	0
94	20231206	173100	783902030	1870	1870	1870	1870	0
95	20231206	173000	783902030	1870	1870	1870	1870	0
96	20231206	172900	783902030	1870	1870	1870	1870	0
97	20231206	172800	783902030	1870	1870	1870	1870	0
98	20231206	172700	783902030	1870	1870	1870	1870	0
99	20231206	172600	783902030	1870	1870	1870	1870	0
100	20231206	172500	783902030	1870	1870	1870	1870	0
101	20231206	172400	783902030	1870	1870	1870	1870	0
102	20231206	172300	783902030	1870	1870	1870	1870	0
103	20231206	172200	783902030	1870	1870	1870	1870	0
104	20231206	172100	783902030	1870	1870	1870	1870	0
105	20231206	172000	783902030	1870	1870	1870	1870	0
106	20231206	171900	783902030	1870	1870	1870	1870	0
107	20231206	171800	783902030	1870	1870	1870	1870	0
108	20231206	171700	783902030	1870	1870	1870	1870	0
109	20231206	171600	783902030	1870	1870	1870	1870	0
110	20231206	171500	783902030	1870	1870	1870	1870	0
111	20231206	171400	783902030	1870	1870	1870	1870	0
112	20231206	171300	783902030	1870	1870	1870	1870	0
113	20231206	171200	783902030	1870	1870	1870	1870	0
114	20231206	171100	783902030	1870	1870	1870	1870	0
115	20231206	171000	783902030	1870	1870	1870	1870	0
116	20231206	170900	783902030	1870	1870	1870	1870	0
117	20231206	170800	783902030	1870	1870	1870	1870	0
118	20231206	170700	783902030	1870	1870	1870	1870	0
119	20231206	170600	783902030	1870	1870	1870	1870	0
120	20231206	170500	783902030	1870	1870	1870	1870	0
121	20231206	170400	783902030	1870	1870	1870	1870	0
122	20231206	170300	783902030	1870	1870	1870	1870	7657
123	20231206	170200	783902030	1870	1870	1870	1870	0
124	20231206	170100	783902030	1870	1870	1870	1870	0
125	20231206	170000	783902030	1870	1870	1870	1870	0
126	20231206	165900	783902030	1870	1870	1870	1870	0
127	20231206	165800	783902030	1870	1870	1870	1870	0
128	20231206	165700	783902030	1870	1870	1870	1870	0
129	20231206	165600	783902030	1870	1870	1870	1870	0
130	20231206	165500	783902030	1870	1870	1870	1870	0
131	20231206	165400	783902030	1870	1870	1870	1870	0
132	20231206	165300	783902030	1870	1870	1870	1870	0
133	20231206	165200	783902030	1870	1870	1870	1870	0
134	20231206	165100	783902030	1870	1870	1870	1870	0
135	20231206	165000	783902030	1870	1870	1870	1870	0
136	20231206	164900	783902030	1870	1870	1870	1870	0
137	20231206	164800	783902030	1870	1870	1870	1870	0
138	20231206	164700	783902030	1870	1870	1870	1870	0
139	20231206	164600	783902030	1870	1870	1870	1870	0
140	20231206	164500	783902030	1870	1870	1870	1870	0
141	20231206	164400	783902030	1870	1870	1870	1870	0
142	20231206	164300	783902030	1870	1870	1870	1870	0
143	20231206	164200	783902030	1870	1870	1870	1870	0
144	20231206	164100	783902030	1870	1870	1870	1870	0
145	20231206	164000	783902030	1870	1870	1870	1870	0
146	20231206	163900	783902030	1870	1870	1870	1870	0
147	20231206	163800	783902030	1870	1870	1870	1870	0
148	20231206	163700	783902030	1870	1870	1870	1870	0
149	20231206	163600	783902030	1870	1870	1870	1870	0
150	20231206	163500	783902030	1870	1870	1870	1870	0
151	20231206	163400	783902030	1870	1870	1870	1870	0
152	20231206	163300	783902030	1870	1870	1870	1870	7657
153	20231206	163200	783902030	1870	1870	1870	1870	0
154	20231206	163100	783902030	1870	1870	1870	1870	0
155	20231206	163000	783902030	1870	1870	1870	1870	0
156	20231206	162900	783902030	1870	1870	1870	1870	0
157	20231206	162800	783902030	1870	1870	1870	1870	0
158	20231206	162700	783902030	1870	1870	1870	1870	0
159	20231206	162600	783902030	1870	1870	1870	1870	0
160	20231206	162500	783902030	1870	1870	1870	1870	0
161	20231206	162400	783902030	1870	1870	1870	1870	0
162	20231206	162300	783902030	1870	1870	1870	1870	0
163	20231206	162200	783902030	1870	1870	1870	1870	0
164	20231206	162100	783902030	1870	1870	1870	1870	0
165	20231206	162000	783902030	1870	1870	1870	1870	0
166	20231206	161900	783902030	1870	1870	1870	1870	0
167	20231206	161800	783902030	1870	1870	1870	1870	0
168	20231206	161700	783902030	1870	1870	1870	1870	0
169	20231206	161600	783902030	1870	1870	1870	1870	0
170	20231206	161500	783902030	1870	1870	1870	1870	0
171	20231206	161400	783902030	1870	1870	1870	1870	0
172	20231206	161300	783902030	1870	1870	1870	1870	0
173	20231206	161200	783902030	1870	1870	1870	1870	0
174	20231206	161100	783902030	1870	1870	1870	1870	0
175	20231206	161000	783902030	1870	1870	1870	1870	0
176	20231206	160900	783902030	1870	1870	1870	1870	0
177	20231206	160800	783902030	1870	1870	1870	1870	0
178	20231206	160700	783902030	1870	1870	1870	1870	0
179	20231206	160600	783902030	1870	1870	1870	1870	0
180	20231206	160500	783902030	1870	1870	1870	1870	0
181	20231206	160400	783902030	1870	1870	1870	1870	0
182	20231206	160300	783902030	1870	1870	1870	1870	7657
183	20231206	160200	783902030	1870	1870	1870	1870	0
184	20231206	160100	783902030	1870	1870	1870	1870	0
185	20231206	160000	783902030	1870	1870	1870	1870	0
186	20231206	155900	783902030	1870	1870	1870	1870	0
187	20231206	155800	783902030	1870	1870	1870	1870	0
188	20231206	155700	783902030	1870	1870	1870	1870	0
189	20231206	155600	783902030	1870	1870	1870	1870	0
190	20231206	155500	783902030	1870	1870	1870	1870	0
191	20231206	155400	783902030	1870	1870	1870	1870	0
192	20231206	155300	783902030	1870	1870	1870	1870	0
193	20231206	155200	783902030	1870	1870	1870	1870	0
194	20231206	155100	783902030	1870	1870	1870	1870	0
195	20231206	155000	783902030	1870	1870	1870	1870	0
196	20231206	154900	783902030	1870	1870	1870	1870	0
197	20231206	154800	783902030	1870	1870	1870	1870	0
198	20231206	154700	783902030	1870	1870	1870	1870	0
199	20231206	154600	783902030	1870	1870	1870	1870	0
200	20231206	154500	783902030	1870	1870	1870	1870	0
201	20231206	154400	783902030	1870	1870	1870	1870	0
202	20231206	154300	783902030	1870	1870	1870	1870	0
203	20231206	154200	783902030	1870	1870	1870	1870	0
204	20231206	154100	783902030	1870	1870	1870	1870	0
205	20231206	154000	783902030	1870	1870	1870	1870	0
206	20231206	153900	783902030	1870	1870	1870	1870	0
207	20231206	153800	783902030	1870	1870	1870	1870	0
208	20231206	153700	783902030	1870	1870	1870	1870	0
209	20231206	153600	783902030	1870	1870	1870	1870	0
210	20231206	153500	783902030	1870	1870	1870	1870	0
211	20231206	153400	783902030	1870	1870	1870	1870	0
212	20231206	153300	783902030	1870	1870	1870	1870	7657
213	20231206	153200	783902030	1870	1870	1870	1870	0
214	20231206	153100	783902030	1870	1870	1870	1870	0
215	20231206	153000	783902030	1870	1870	1870	1870	7657
216	20231206	152900	769583440	1872	1872	1872	1872	0
217	20231206	152800	769583440	1872	1872	1872	1872	0
218	20231206	152700	769583440	1872	1872	1872	1872	0
219	20231206	152600	769583440	1872	1872	1872	1872	0
220	20231206	152500	769583440	1872	1872	1872	1872	0
221	20231206	152400	769583440	1872	1872	1872	1872	0
222	20231206	152300	769583440	1872	1872	1872	1872	0
223	20231206	152200	769583440	1872	1872	1872	1872	0
224	20231206	152100	769583440	1872	1872	1872	1872	0
225	20231206	152000	769583440	1872	1872	1872	1872	0
226	20231206	151900	769583440	1872	1873	1882	1872	5903
227	20231206	151800	758503824	1872	1872	1873	1865	1447
228	20231206	151700	755795256	1872	1865	1872	1865	375
229	20231206	151600	755093466	1864	1862	1864	1862	876
230	20231206	151500	753461678	1860	1862	1862	1860	254
231	20231206	151400	752988754	1860	1861	1862	1860	854
232	20231206	151300	751399785	1861	1861	1861	1861	432
233	20231206	151200	750595833	1861	1861	1861	1861	108
234	20231206	151100	750394845	1861	1860	1861	1860	738
235	20231206	151000	749021927	1859	1859	1859	1859	200
236	20231206	150900	748650127	1858	1858	1858	1858	1
237	20231206	150800	748648269	1858	1858	1858	1858	17
238	20231206	150700	748616683	1858	1860	1860	1858	1029
239	20231206	150600	746704363	1857	1857	1857	1857	257
240	20231206	150500	746227114	1857	1857	1857	1857	0
241	20231206	150400	746227114	1857	1858	1858	1857	551
242	20231206	150300	745203357	1857	1858	1858	1857	638
243	20231206	150200	744018338	1861	1861	1861	1861	1
244	20231206	150100	744016477	1857	1857	1857	1857	9
245	20231206	150000	743999764	1857	1860	1860	1856	624
246	20231206	145900	742841207	1860	1860	1860	1860	3
247	20231206	145800	742835627	1862	1860	1862	1860	749
248	20231206	145700	741442485	1862	1860	1862	1860	1153
249	20231206	145600	739296861	1860	1860	1860	1860	101
250	20231206	145500	739109001	1860	1856	1860	1856	641
251	20231206	145400	737919281	1856	1856	1856	1856	0
252	20231206	145300	737919281	1856	1856	1856	1856	349
253	20231206	145200	737271537	1856	1856	1856	1856	0
254	20231206	145100	737271537	1856	1856	1856	1856	61
255	20231206	145000	737158321	1860	1860	1860	1860	300
256	20231206	144900	736600321	1860	1860	1860	1860	1
257	20231206	144800	736598461	1856	1856	1856	1856	871
258	20231206	144700	734981885	1856	1858	1858	1856	312
259	20231206	144600	734402604	1857	1857	1857	1857	33
260	20231206	144500	734341323	1856	1856	1856	1856	0
261	20231206	144400	734341323	1856	1856	1856	1856	580
262	20231206	144300	733264843	1856	1858	1858	1856	2002
263	20231206	144200	729548902	1860	1860	1860	1860	2
264	20231206	144100	729545182	1861	1861	1861	1861	0
265	20231206	144000	729545182	1861	1861	1861	1861	0
266	20231206	143900	729545182	1861	1861	1861	1861	0
267	20231206	143800	729545182	1861	1857	1861	1857	296
268	20231206	143700	728994330	1861	1861	1861	1861	1
269	20231206	143600	728992469	1856	1856	1856	1856	0
270	20231206	143500	728992469	1856	1856	1856	1856	0
271	20231206	143400	728992469	1856	1857	1857	1856	1500
272	20231206	143300	726208019	1856	1856	1856	1856	0
273	20231206	143200	726208019	1856	1856	1856	1856	0
274	20231206	143100	726208019	1856	1856	1856	1856	1
275	20231206	143000	726206163	1856	1856	1856	1856	111
276	20231206	142900	726000147	1856	1856	1856	1856	0
277	20231206	142800	726000147	1856	1856	1856	1856	5
278	20231206	142700	725990867	1856	1856	1857	1856	748
279	20231206	142600	724602572	1857	1858	1858	1857	2928
280	20231206	142500	719164631	1858	1858	1858	1858	69
281	20231206	142400	719036429	1857	1857	1857	1857	0
282	20231206	142300	719036429	1857	1858	1858	1857	500
283	20231206	142200	718107679	1857	1861	1861	1857	7801
284	20231206	142100	703596984	1862	1862	1862	1862	139
285	20231206	142000	703338166	1862	1862	1862	1862	3
286	20231206	141900	703332580	1862	1862	1862	1862	300
287	20231206	141800	702773980	1862	1862	1862	1862	64
288	20231206	141700	702654812	1863	1863	1863	1863	2
289	20231206	141600	702651086	1862	1864	1864	1862	1308
290	20231206	141500	700214763	1864	1863	1864	1863	22
291	20231206	141400	700173776	1862	1863	1863	1862	1635
292	20231206	141300	697127871	1864	1865	1865	1864	765
293	20231206	141200	695701860	1868	1868	1868	1868	0
294	20231206	141100	695701860	1868	1868	1868	1868	0
295	20231206	141000	695701860	1868	1868	1868	1868	1
296	20231206	140900	695699992	1869	1869	1869	1869	0
297	20231206	140800	695699992	1869	1869	1869	1869	1
298	20231206	140700	695698123	1869	1865	1869	1865	41
299	20231206	140600	695621654	1862	1868	1868	1862	60
300	20231206	140500	695509838	1868	1868	1868	1868	0
301	20231206	140400	695509838	1868	1868	1868	1868	10
302	20231206	140300	695491158	1869	1869	1869	1869	1
303	20231206	140200	695489289	1870	1870	1870	1870	0
304	20231206	140100	695489289	1870	1870	1870	1870	0
305	20231206	140000	695489289	1870	1870	1870	1870	163
306	20231206	135900	695184479	1870	1873	1873	1870	920
307	20231206	135800	693464019	1873	1873	1873	1873	71
308	20231206	135700	693331036	1874	1874	1874	1874	803
309	20231206	135600	691826214	1876	1861	1876	1861	3000
310	20231206	135500	686217049	1861	1865	1865	1861	1054
311	20231206	135400	684254465	1866	1866	1866	1866	289
312	20231206	135300	683715191	1866	1874	1874	1866	1000
313	20231206	135200	681848029	1875	1875	1875	1875	0
314	20231206	135100	681848029	1875	1872	1875	1872	4
315	20231206	135000	681840535	1871	1869	1871	1869	4578
316	20231206	134900	673283252	1868	1867	1868	1867	557
317	20231206	134800	672243332	1867	1867	1867	1867	0
318	20231206	134700	672243332	1867	1867	1867	1867	46
319	20231206	134600	672157450	1867	1867	1867	1867	0
320	20231206	134500	672157450	1867	1868	1868	1867	9
321	20231206	134400	672140639	1869	1869	1869	1869	0
322	20231206	134300	672140639	1869	1869	1869	1869	0
323	20231206	134200	672140639	1869	1869	1869	1869	1
324	20231206	134100	672138770	1868	1868	1868	1868	500
325	20231206	134000	671204770	1869	1869	1869	1869	2832
326	20231206	133900	665911762	1869	1869	1869	1869	1001
327	20231206	133800	664040893	1865	1865	1865	1865	0
328	20231206	133700	664040893	1865	1868	1868	1865	730
329	20231206	133600	662678391	1867	1867	1867	1867	0
330	20231206	133500	662678391	1867	1867	1867	1867	0
331	20231206	133400	662678391	1867	1867	1867	1867	69
332	20231206	133300	662549568	1869	1867	1869	1867	3359
333	20231206	133200	656274115	1862	1867	1867	1862	353
334	20231206	133100	655616824	1857	1858	1858	1857	1962
335	20231206	133000	651972940	1857	1867	1867	1857	4167
336	20231206	132900	644210342	1867	1867	1867	1867	581
337	20231206	132800	643125615	1868	1868	1868	1868	0
338	20231206	132700	643125615	1868	1868	1868	1868	178
339	20231206	132600	642793111	1867	1867	1867	1867	0
340	20231206	132500	642793111	1867	1867	1867	1867	1
341	20231206	132400	642791244	1869	1869	1869	1869	790
342	20231206	132300	641314734	1869	1869	1869	1869	0
343	20231206	132200	641314734	1869	1869	1869	1869	204
344	20231206	132100	640933458	1869	1869	1869	1869	0
345	20231206	132000	640933458	1869	1869	1869	1869	52
346	20231206	131900	640836270	1871	1871	1871	1871	0
347	20231206	131800	640836270	1871	1871	1871	1871	1
348	20231206	131700	640834399	1867	1867	1867	1867	0
349	20231206	131600	640834399	1867	1867	1867	1867	50
350	20231206	131500	640741049	1866	1866	1866	1866	0
351	20231206	131400	640741049	1866	1866	1866	1866	0
352	20231206	131300	640741049	1866	1866	1866	1866	0
353	20231206	131200	640741049	1866	1866	1866	1866	0
354	20231206	131100	640741049	1866	1866	1866	1866	42
355	20231206	131000	640662677	1866	1863	1866	1863	897
356	20231206	130900	638989202	1863	1863	1863	1863	1
357	20231206	130800	638987339	1858	1865	1865	1858	1627
358	20231206	130700	635963475	1864	1864	1864	1864	22
359	20231206	130600	635922467	1858	1858	1864	1858	124
360	20231206	130500	635691553	1857	1857	1857	1857	0
361	20231206	130400	635691553	1857	1862	1862	1857	2580
362	20231206	130300	630894896	1874	1869	1874	1869	500
363	20231206	130200	629958928	1860	1868	1868	1860	678
364	20231206	130100	628697768	1869	1869	1869	1869	2
365	20231206	130000	628694030	1875	1876	1876	1875	267
366	20231206	125900	628193139	1875	1875	1875	1875	1005
367	20231206	125800	626308764	1875	1875	1875	1875	10
368	20231206	125700	626290014	1877	1877	1878	1877	164
369	20231206	125600	625982156	1877	1870	1877	1870	37
370	20231206	125500	625912714	1865	1863	1865	1863	189
371	20231206	125400	625560457	1863	1863	1863	1863	1
372	20231206	125300	625558594	1858	1858	1858	1858	136
373	20231206	125200	625305906	1858	1858	1858	1858	288
374	20231206	125100	624770802	1857	1857	1857	1857	0
375	20231206	125000	624770802	1857	1858	1858	1857	1143
376	20231206	124900	622647193	1858	1858	1858	1858	0
377	20231206	124800	622647193	1858	1857	1858	1857	3367
378	20231206	124700	616391866	1857	1857	1857	1857	252
379	20231206	124600	615923902	1857	1857	1857	1857	44
380	20231206	124500	615842194	1856	1857	1857	1856	1485
381	20231206	124400	613085174	1857	1858	1858	1857	579
382	20231206	124300	612009892	1858	1859	1859	1856	2546
383	20231206	124200	607282315	1857	1856	1857	1856	779
384	20231206	124100	605836312	1856	1857	1857	1856	2883
385	20231206	124000	600482582	1857	1858	1858	1857	179
386	20231206	123900	600150178	1862	1859	1862	1857	7776
387	20231206	123800	585701801	1862	1864	1864	1860	5343
388	20231206	123700	575759946	1868	1869	1869	1864	2566
389	20231206	123600	570966489	1869	1871	1871	1869	802
390	20231206	123500	569466848	1871	1873	1873	1871	1651
391	20231206	123400	566375754	1873	1877	1877	1873	7242
392	20231206	123300	552794630	1878	1881	1887	1878	13109
393	20231206	123200	528146400	1887	1891	1891	1881	6212
394	20231206	123100	516439602	1884	1892	1892	1883	7987
395	20231206	123000	501376225	1885	1886	1893	1884	8026
396	20231206	122900	486234183	1885	1895	1895	1884	15605
397	20231206	122800	456766134	1894	1886	1895	1885	12907
398	20231206	122700	432373614	1885	1883	1886	1877	6035
399	20231206	122600	421008923	1877	1881	1883	1873	1343
400	20231206	122500	418482165	1873	1873	1881	1873	15662
401	20231206	122400	389098854	1873	1873	1873	1873	1
402	20231206	122300	389096981	1873	1873	1873	1873	44
403	20231206	122200	389014569	1873	1873	1873	1873	0
404	20231206	122100	389014569	1873	1873	1873	1873	0
405	20231206	122000	389014569	1873	1873	1873	1873	2
406	20231206	121900	389010823	1873	1874	1874	1873	3
407	20231206	121800	389005202	1874	1873	1874	1873	61
408	20231206	121700	388890891	1874	1873	1874	1873	5
409	20231206	121600	388881525	1874	1874	1874	1874	101
410	20231206	121500	388692251	1870	1870	1870	1870	30
411	20231206	121400	388636151	1870	1870	1870	1870	72
412	20231206	121300	388501511	1870	1875	1875	1870	756
413	20231206	121200	387087786	1876	1876	1876	1876	1015
414	20231206	121100	385183646	1876	1876	1876	1876	0
415	20231206	121000	385183646	1876	1875	1876	1875	6
416	20231206	120900	385172392	1876	1876	1876	1876	0
417	20231206	120800	385172392	1876	1876	1876	1876	0
418	20231206	120700	385172392	1876	1876	1876	1876	62
419	20231206	120600	385056080	1876	1876	1876	1874	765
420	20231206	120500	383621080	1874	1874	1874	1874	900
421	20231206	120400	381934480	1874	1874	1874	1874	2812
422	20231206	120300	376664792	1874	1874	1874	1874	10
423	20231206	120200	376646052	1874	1875	1875	1874	1010
424	20231206	120100	374752510	1875	1875	1875	1875	200
425	20231206	120000	374377510	1874	1874	1874	1874	0
426	20231206	115900	374377510	1874	1877	1877	1874	13
427	20231206	115800	374353118	1877	1874	1877	1874	619
428	20231206	115700	373193109	1874	1874	1874	1874	60
429	20231206	115600	373080669	1874	1874	1874	1874	780
430	20231206	115500	371618949	1874	1878	1878	1874	2793
431	20231206	115400	366380532	1878	1879	1879	1878	207
432	20231206	115300	365991781	1878	1879	1879	1878	35
433	20231206	115200	365926019	1878	1879	1879	1878	82
434	20231206	115100	365771944	1879	1880	1880	1879	4526
435	20231206	115000	357266201	1879	1877	1880	1877	4151
436	20231206	114900	349468282	1876	1877	1877	1876	85
437	20231206	114800	349308739	1877	1878	1878	1877	986
438	20231206	114700	347457201	1877	1877	1877	1877	1090
439	20231206	114600	345411271	1877	1874	1877	1874	2970
440	20231206	114500	339839975	1874	1871	1874	1871	473
441	20231206	114400	338954528	1870	1870	1870	1870	0
442	20231206	114300	338954528	1870	1867	1873	1867	8816
443	20231206	114200	322472370	1857	1857	1857	1857	0
444	20231206	114100	322472370	1857	1857	1857	1857	0
445	20231206	114000	322472370	1857	1858	1858	1857	476
446	20231206	113900	321588311	1855	1860	1860	1855	1040
447	20231206	113800	319658252	1860	1869	1869	1860	2426
448	20231206	113700	315143132	1866	1866	1866	1866	0
449	20231206	113600	315143132	1866	1865	1866	1865	4910
450	20231206	113500	305981864	1863	1863	1863	1863	939
451	20231206	113400	304232507	1863	1863	1863	1863	601
452	20231206	113300	303112844	1863	1863	1863	1863	500
453	20231206	113200	302181344	1863	1863	1863	1863	2
454	20231206	113100	302177618	1863	1863	1863	1863	5
455	20231206	113000	302168303	1863	1863	1863	1863	305
456	20231206	112900	301600088	1860	1860	1860	1860	155
457	20231206	112800	301311788	1861	1861	1861	1861	803
458	20231206	112700	299817405	1860	1860	1860	1860	658
459	20231206	112600	298593525	1860	1865	1865	1860	775
460	20231206	112500	297148935	1865	1865	1865	1865	161
461	20231206	112400	296848670	1863	1863	1863	1863	500
462	20231206	112300	295917170	1863	1863	1863	1863	20
463	20231206	112200	295879910	1863	1863	1863	1863	0
464	20231206	112100	295879910	1863	1866	1866	1863	50
465	20231206	112000	295786745	1866	1866	1866	1866	0
466	20231206	111900	295786745	1866	1866	1866	1866	0
467	20231206	111800	295786745	1866	1866	1866	1866	120
468	20231206	111700	295562825	1864	1863	1864	1863	2032
469	20231206	111600	291776685	1863	1863	1863	1863	233
470	20231206	111500	291342606	1864	1864	1864	1864	90
471	20231206	111400	291174846	1864	1864	1864	1864	268
472	20231206	111300	290675294	1866	1866	1866	1866	726
473	20231206	111200	289320578	1866	1866	1866	1866	1104
474	20231206	111100	287260514	1866	1866	1866	1866	1394
475	20231206	111000	284659310	1866	1866	1866	1866	1866
476	20231206	110900	281177354	1867	1869	1869	1867	1211
477	20231206	110800	278915215	1869	1869	1869	1869	120
478	20231206	110700	278690935	1869	1874	1874	1869	855
479	20231206	110600	277091410	1874	1874	1874	1874	0
480	20231206	110500	277091410	1874	1874	1874	1874	5
481	20231206	110400	277082040	1874	1874	1874	1874	32
482	20231206	110300	277022072	1875	1875	1875	1875	0
483	20231206	110200	277022072	1875	1875	1876	1875	248
484	20231206	110100	276556839	1875	1875	1875	1874	806
485	20231206	110000	275045857	1875	1875	1875	1875	0
486	20231206	105900	275045857	1875	1868	1875	1867	7825
487	20231206	105800	260428800	1868	1873	1873	1868	2183
488	20231206	105700	256341791	1873	1870	1873	1867	1833
489	20231206	105600	252915780	1871	1870	1871	1870	397
490	20231206	105500	252173389	1870	1870	1870	1870	1
491	20231206	105400	252171519	1872	1873	1873	1872	32
492	20231206	105300	252111614	1875	1875	1875	1875	22
493	20231206	105200	252070364	1876	1877	1878	1876	818
494	20231206	105100	250535491	1877	1877	1877	1877	149
495	20231206	105000	250255818	1878	1877	1878	1877	1944
496	20231206	104900	246606706	1876	1875	1878	1875	2000
497	20231206	104800	242854966	1876	1876	1876	1876	5
498	20231206	104700	242845586	1876	1873	1876	1873	1093
499	20231206	104600	240795463	1872	1872	1872	1872	379
500	20231206	104500	240085975	1872	1872	1872	1872	87
501	20231206	104400	239923111	1872	1872	1872	1872	68
502	20231206	104300	239795815	1872	1872	1872	1872	298
503	20231206	104200	239237959	1869	1868	1870	1868	697
504	20231206	104100	237934937	1866	1864	1866	1864	1336
505	20231206	104000	235443564	1864	1864	1864	1864	209
506	20231206	103900	235053988	1864	1864	1864	1864	430
507	20231206	103800	234252468	1863	1864	1864	1863	975
508	20231206	103700	232435550	1863	1864	1864	1863	519
509	20231206	103600	231468162	1864	1864	1864	1864	10
510	20231206	103500	231449522	1864	1863	1864	1863	59
511	20231206	103400	231339599	1863	1863	1863	1863	701
512	20231206	103300	230033636	1869	1875	1875	1869	8745
513	20231206	103200	213669756	1876	1877	1877	1876	243
514	20231206	103100	213213860	1877	1875	1877	1875	2423
515	20231206	103000	208669019	1875	1875	1875	1875	2802
516	20231206	102900	203415269	1875	1875	1875	1875	1664
517	20231206	102800	200295269	1876	1876	1877	1876	479
518	20231206	102700	199396616	1876	1876	1876	1876	913
519	20231206	102600	197683828	1876	1875	1876	1875	556
520	20231206	102500	196641205	1875	1871	1875	1870	1072
521	20231206	102400	194634009	1868	1876	1876	1868	3416
522	20231206	102300	188242714	1877	1865	1880	1865	16551
523	20231206	102200	157234035	1865	1858	1865	1858	4452
524	20231206	102100	148948136	1858	1858	1858	1858	1
525	20231206	102000	148946278	1852	1858	1858	1852	2
526	20231206	101900	148942568	1858	1859	1859	1858	270
527	20231206	101800	148440708	1851	1860	1860	1851	532
528	20231206	101700	147451197	1861	1858	1861	1858	1995
529	20231206	101600	143740923	1859	1858	1859	1858	646
530	20231206	101500	142540610	1858	1854	1858	1854	823
531	20231206	101400	141012852	1853	1852	1853	1852	1668
532	20231206	101300	137922093	1853	1853	1853	1853	0
533	20231206	101200	137922093	1853	1853	1853	1853	99
534	20231206	101100	137738646	1850	1849	1850	1849	1153
535	20231206	101000	135605960	1849	1849	1849	1849	1
536	20231206	100900	135604111	1848	1848	1848	1848	130
537	20231206	100800	135363871	1848	1846	1848	1846	406
538	20231206	100700	134614375	1845	1845	1845	1845	200
539	20231206	100600	134245375	1845	1845	1845	1845	229
540	20231206	100500	133822870	1845	1845	1845	1845	524
541	20231206	100400	132856090	1845	1844	1845	1843	1142
542	20231206	100300	130750242	1845	1846	1846	1844	716
543	20231206	100200	129429497	1845	1846	1846	1844	156
544	20231206	100100	129141556	1846	1849	1849	1846	1731
545	20231206	100000	125943995	1850	1850	1850	1850	1366
546	20231206	095900	123416895	1850	1853	1853	1850	686
547	20231206	095800	122147438	1854	1853	1854	1853	295
548	20231206	095700	121600768	1852	1851	1852	1851	1901
549	20231206	095600	118080216	1851	1852	1853	1851	484
550	20231206	095500	117184128	1852	1852	1854	1852	206
551	20231206	095400	116802438	1853	1856	1856	1853	476
552	20231206	095300	115919508	1855	1855	1856	1855	139
553	20231206	095200	115661563	1857	1857	1857	1855	467
554	20231206	095100	114794848	1857	1858	1858	1856	923
555	20231206	095000	113081515	1858	1859	1860	1858	1522
556	20231206	094900	110253403	1859	1856	1859	1855	1669
557	20231206	094800	107154175	1856	1854	1856	1854	381
558	20231206	094700	106447412	1854	1851	1854	1851	2868
559	20231206	094600	101130438	1851	1850	1851	1850	788
560	20231206	094500	99672637	1850	1850	1850	1850	1421
561	20231206	094400	97043787	1849	1847	1849	1847	1146
562	20231206	094300	94926328	1847	1845	1847	1845	534
563	20231206	094200	93940329	1846	1847	1847	1846	1827
564	20231206	094100	90566560	1847	1847	1847	1847	202
565	20231206	094000	90193466	1847	1850	1850	1847	1511
566	20231206	093900	87398218	1859	1859	1860	1858	4571
567	20231206	093800	78898553	1850	1844	1860	1844	4451
568	20231206	093700	70664355	1840	1835	1843	1835	4988
569	20231206	093600	61488275	1836	1832	1836	1830	1685
570	20231206	093500	58398005	1830	1830	1830	1830	21
571	20231206	093400	58359575	1830	1830	1830	1830	0
572	20231206	093300	58359575	1830	1830	1830	1830	932
573	20231206	093200	56654015	1830	1830	1830	1830	66
574	20231206	093100	56533235	1829	1829	1829	1829	240
575	20231206	093000	56094275	1828	1830	1833	1828	2629
576	20231206	092900	51284172	1830	1830	1830	1830	143
577	20231206	092800	51022482	1830	1829	1830	1829	1053
578	20231206	092700	49095558	1828	1828	1828	1828	210
579	20231206	092600	48711678	1828	1828	1829	1828	59
580	20231206	092500	48603825	1830	1828	1830	1828	937
581	20231206	092400	46890467	1829	1829	1829	1829	628
582	20231206	092300	45741855	1828	1829	1831	1828	2317
583	20231206	092200	41505622	1829	1832	1832	1829	720
584	20231206	092100	40188193	1833	1833	1834	1832	324
585	20231206	092000	39594314	1833	1831	1833	1831	592
586	20231206	091900	38509770	1830	1827	1830	1827	1511
587	20231206	091800	35745779	1825	1829	1829	1825	150
588	20231206	091700	35471829	1829	1829	1829	1828	676
589	20231206	091600	34235434	1829	1829	1830	1829	690
590	20231206	091500	32973053	1829	1826	1830	1824	3100
591	20231206	091400	27308813	1826	1821	1826	1821	2521
592	20231206	091300	22713836	1820	1816	1820	1816	429
593	20231206	091200	21933779	1814	1813	1815	1813	623
594	20231206	091100	20803235	1813	1812	1813	1811	2203
595	20231206	091000	16813519	1811	1811	1811	1811	29
596	20231206	090900	16761000	1811	1811	1811	1811	1
597	20231206	090800	16759189	1805	1805	1805	1805	0
598	20231206	090700	16759189	1805	1805	1805	1805	0
599	20231206	090600	16759189	1805	1806	1806	1805	556
600	20231206	090500	15755516	1806	1806	1806	1806	1
601	20231206	090400	15753710	1814	1814	1814	1814	0
602	20231206	090300	15753710	1814	1814	1814	1800	1967
603	20231206	090200	12200739	1818	1808	1818	1807	2926
604	20231206	090100	6885719	1789	1807	1808	1789	939
605	20231206	090000	5188122	1786	1805	1805	1785	2876