KissMeData/000180/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183000	338443786	1872	1872	1872	1872	4548
3	20231226	182900	338443786	1872	1872	1872	1872	0
4	20231226	182800	338443786	1872	1872	1872	1872	0
5	20231226	182700	338443786	1872	1872	1872	1872	0
6	20231226	182600	338443786	1872	1872	1872	1872	0
7	20231226	182500	338443786	1872	1872	1872	1872	0
8	20231226	182400	338443786	1872	1872	1872	1872	0
9	20231226	182300	338443786	1872	1872	1872	1872	0
10	20231226	182200	338443786	1872	1872	1872	1872	0
11	20231226	182100	338443786	1872	1872	1872	1872	0
12	20231226	182000	338443786	1872	1872	1872	1872	0
13	20231226	181900	338443786	1872	1872	1872	1872	0
14	20231226	181800	338443786	1872	1872	1872	1872	0
15	20231226	181700	338443786	1872	1872	1872	1872	0
16	20231226	181600	338443786	1872	1872	1872	1872	0
17	20231226	181500	338443786	1872	1872	1872	1872	0
18	20231226	181400	338443786	1872	1872	1872	1872	0
19	20231226	181300	338443786	1872	1872	1872	1872	0
20	20231226	181200	338443786	1872	1872	1872	1872	0
21	20231226	181100	338443786	1872	1872	1872	1872	0
22	20231226	181000	338443786	1872	1872	1872	1872	0
23	20231226	180900	338443786	1872	1872	1872	1872	0
24	20231226	180800	338443786	1872	1872	1872	1872	0
25	20231226	180700	338443786	1872	1872	1872	1872	0
26	20231226	180600	338443786	1872	1872	1872	1872	0
27	20231226	180500	338443786	1872	1872	1872	1872	0
28	20231226	180400	338443786	1872	1872	1872	1872	0
29	20231226	180300	338443786	1872	1872	1872	1872	0
30	20231226	180200	338443786	1872	1872	1872	1872	0
31	20231226	180100	338443786	1872	1872	1872	1872	0
32	20231226	180000	338443786	1872	1872	1872	1872	4548
33	20231226	175900	338443786	1872	1872	1872	1872	0
34	20231226	175800	338443786	1872	1872	1872	1872	0
35	20231226	175700	338443786	1872	1872	1872	1872	0
36	20231226	175600	338443786	1872	1872	1872	1872	0
37	20231226	175500	338443786	1872	1872	1872	1872	0
38	20231226	175400	338443786	1872	1872	1872	1872	0
39	20231226	175300	338443786	1872	1872	1872	1872	0
40	20231226	175200	338443786	1872	1872	1872	1872	0
41	20231226	175100	338443786	1872	1872	1872	1872	0
42	20231226	175000	338443786	1872	1872	1872	1872	0
43	20231226	174900	338443786	1872	1872	1872	1872	0
44	20231226	174800	338443786	1872	1872	1872	1872	0
45	20231226	174700	338443786	1872	1872	1872	1872	0
46	20231226	174600	338443786	1872	1872	1872	1872	0
47	20231226	174500	338443786	1872	1872	1872	1872	0
48	20231226	174400	338443786	1872	1872	1872	1872	0
49	20231226	174300	338443786	1872	1872	1872	1872	0
50	20231226	174200	338443786	1872	1872	1872	1872	0
51	20231226	174100	338443786	1872	1872	1872	1872	0
52	20231226	174000	338443786	1872	1872	1872	1872	0
53	20231226	173900	338443786	1872	1872	1872	1872	0
54	20231226	173800	338443786	1872	1872	1872	1872	0
55	20231226	173700	338443786	1872	1872	1872	1872	0
56	20231226	173600	338443786	1872	1872	1872	1872	0
57	20231226	173500	338443786	1872	1872	1872	1872	0
58	20231226	173400	338443786	1872	1872	1872	1872	0
59	20231226	173300	338443786	1872	1872	1872	1872	0
60	20231226	173200	338443786	1872	1872	1872	1872	0
61	20231226	173100	338443786	1872	1872	1872	1872	0
62	20231226	173000	338443786	1872	1872	1872	1872	4548
63	20231226	172900	338443786	1872	1872	1872	1872	0
64	20231226	172800	338443786	1872	1872	1872	1872	0
65	20231226	172700	338443786	1872	1872	1872	1872	0
66	20231226	172600	338443786	1872	1872	1872	1872	0
67	20231226	172500	338443786	1872	1872	1872	1872	0
68	20231226	172400	338443786	1872	1872	1872	1872	0
69	20231226	172300	338443786	1872	1872	1872	1872	0
70	20231226	172200	338443786	1872	1872	1872	1872	0
71	20231226	172100	338443786	1872	1872	1872	1872	0
72	20231226	172000	338443786	1872	1872	1872	1872	0
73	20231226	171900	338443786	1872	1872	1872	1872	0
74	20231226	171800	338443786	1872	1872	1872	1872	0
75	20231226	171700	338443786	1872	1872	1872	1872	0
76	20231226	171600	338443786	1872	1872	1872	1872	0
77	20231226	171500	338443786	1872	1872	1872	1872	0
78	20231226	171400	338443786	1872	1872	1872	1872	0
79	20231226	171300	338443786	1872	1872	1872	1872	0
80	20231226	171200	338443786	1872	1872	1872	1872	0
81	20231226	171100	338443786	1872	1872	1872	1872	0
82	20231226	171000	338443786	1872	1872	1872	1872	0
83	20231226	170900	338443786	1872	1872	1872	1872	0
84	20231226	170800	338443786	1872	1872	1872	1872	0
85	20231226	170700	338443786	1872	1872	1872	1872	0
86	20231226	170600	338443786	1872	1872	1872	1872	0
87	20231226	170500	338443786	1872	1872	1872	1872	0
88	20231226	170400	338443786	1872	1872	1872	1872	0
89	20231226	170300	338443786	1872	1872	1872	1872	0
90	20231226	170200	338443786	1872	1872	1872	1872	0
91	20231226	170100	338443786	1872	1872	1872	1872	0
92	20231226	170000	338443786	1872	1872	1872	1872	4548
93	20231226	165900	338443786	1872	1872	1872	1872	0
94	20231226	165800	338443786	1872	1872	1872	1872	0
95	20231226	165700	338443786	1872	1872	1872	1872	0
96	20231226	165600	338443786	1872	1872	1872	1872	0
97	20231226	165500	338443786	1872	1872	1872	1872	0
98	20231226	165400	338443786	1872	1872	1872	1872	0
99	20231226	165300	338443786	1872	1872	1872	1872	0
100	20231226	165200	338443786	1872	1872	1872	1872	0
101	20231226	165100	338443786	1872	1872	1872	1872	0
102	20231226	165000	338443786	1872	1872	1872	1872	0
103	20231226	164900	338443786	1872	1872	1872	1872	0
104	20231226	164800	338443786	1872	1872	1872	1872	0
105	20231226	164700	338443786	1872	1872	1872	1872	0
106	20231226	164600	338443786	1872	1872	1872	1872	0
107	20231226	164500	338443786	1872	1872	1872	1872	0
108	20231226	164400	338443786	1872	1872	1872	1872	0
109	20231226	164300	338443786	1872	1872	1872	1872	0
110	20231226	164200	338443786	1872	1872	1872	1872	0
111	20231226	164100	338443786	1872	1872	1872	1872	0
112	20231226	164000	338443786	1872	1872	1872	1872	0
113	20231226	163900	338443786	1872	1872	1872	1872	0
114	20231226	163800	338443786	1872	1872	1872	1872	0
115	20231226	163700	338443786	1872	1872	1872	1872	0
116	20231226	163600	338443786	1872	1872	1872	1872	0
117	20231226	163500	338443786	1872	1872	1872	1872	0
118	20231226	163400	338443786	1872	1872	1872	1872	0
119	20231226	163300	338443786	1872	1872	1872	1872	0
120	20231226	163200	338443786	1872	1872	1872	1872	0
121	20231226	163100	338443786	1872	1872	1872	1872	0
122	20231226	163000	338443786	1872	1872	1872	1872	4548
123	20231226	162900	338443786	1872	1872	1872	1872	0
124	20231226	162800	338443786	1872	1872	1872	1872	0
125	20231226	162700	338443786	1872	1872	1872	1872	0
126	20231226	162600	338443786	1872	1872	1872	1872	0
127	20231226	162500	338443786	1872	1872	1872	1872	0
128	20231226	162400	338443786	1872	1872	1872	1872	0
129	20231226	162300	338443786	1872	1872	1872	1872	0
130	20231226	162200	338443786	1872	1872	1872	1872	0
131	20231226	162100	338443786	1872	1872	1872	1872	0
132	20231226	162000	338443786	1872	1872	1872	1872	0
133	20231226	161900	338443786	1872	1872	1872	1872	0
134	20231226	161800	338443786	1872	1872	1872	1872	0
135	20231226	161700	338443786	1872	1872	1872	1872	0
136	20231226	161600	338443786	1872	1872	1872	1872	0
137	20231226	161500	338443786	1872	1872	1872	1872	0
138	20231226	161400	338443786	1872	1872	1872	1872	0
139	20231226	161300	338443786	1872	1872	1872	1872	0
140	20231226	161200	338443786	1872	1872	1872	1872	0
141	20231226	161100	338443786	1872	1872	1872	1872	0
142	20231226	161000	338443786	1872	1872	1872	1872	0
143	20231226	160900	338443786	1872	1872	1872	1872	0
144	20231226	160800	338443786	1872	1872	1872	1872	0
145	20231226	160700	338443786	1872	1872	1872	1872	0
146	20231226	160600	338443786	1872	1872	1872	1872	0
147	20231226	160500	338443786	1872	1872	1872	1872	0
148	20231226	160400	338443786	1872	1872	1872	1872	0
149	20231226	160300	338443786	1872	1872	1872	1872	0
150	20231226	160200	338443786	1872	1872	1872	1872	0
151	20231226	160100	338443786	1872	1872	1872	1872	0
152	20231226	160000	338443786	1872	1872	1872	1872	4548
153	20231226	155900	338443786	1872	1872	1872	1872	0
154	20231226	155800	338443786	1872	1872	1872	1872	0
155	20231226	155700	338443786	1872	1872	1872	1872	0
156	20231226	155600	338443786	1872	1872	1872	1872	0
157	20231226	155500	338443786	1872	1872	1872	1872	0
158	20231226	155400	338443786	1872	1872	1872	1872	0
159	20231226	155300	338443786	1872	1872	1872	1872	0
160	20231226	155200	338443786	1872	1872	1872	1872	0
161	20231226	155100	338443786	1872	1872	1872	1872	0
162	20231226	155000	338443786	1872	1872	1872	1872	0
163	20231226	154900	338443786	1872	1872	1872	1872	0
164	20231226	154800	338443786	1872	1872	1872	1872	0
165	20231226	154700	338443786	1872	1872	1872	1872	0
166	20231226	154600	338443786	1872	1872	1872	1872	0
167	20231226	154500	338443786	1872	1872	1872	1872	0
168	20231226	154400	338443786	1872	1872	1872	1872	0
169	20231226	154300	338443786	1872	1872	1872	1872	0
170	20231226	154200	338443786	1872	1872	1872	1872	0
171	20231226	154100	338443786	1872	1872	1872	1872	0
172	20231226	154000	338443786	1872	1872	1872	1872	0
173	20231226	153900	338443786	1872	1872	1872	1872	0
174	20231226	153800	338443786	1872	1872	1872	1872	0
175	20231226	153700	338443786	1872	1872	1872	1872	0
176	20231226	153600	338443786	1872	1872	1872	1872	0
177	20231226	153500	338443786	1872	1872	1872	1872	0
178	20231226	153400	338443786	1872	1872	1872	1872	0
179	20231226	153300	338443786	1872	1872	1872	1872	0
180	20231226	153200	338443786	1872	1872	1872	1872	0
181	20231226	153100	338443786	1872	1872	1872	1872	0
182	20231226	153000	338443786	1872	1872	1872	1872	9096
183	20231226	152900	329929930	1875	1875	1875	1875	0
184	20231226	152800	329929930	1875	1875	1875	1875	0
185	20231226	152700	329929930	1875	1875	1875	1875	0
186	20231226	152600	329929930	1875	1875	1875	1875	0
187	20231226	152500	329929930	1875	1875	1875	1875	0
188	20231226	152400	329929930	1875	1875	1875	1875	0
189	20231226	152300	329929930	1875	1875	1875	1875	0
190	20231226	152200	329929930	1875	1875	1875	1875	0
191	20231226	152100	329929930	1875	1875	1875	1875	0
192	20231226	152000	329929930	1875	1875	1875	1875	0
193	20231226	151900	329929930	1875	1874	1875	1874	157
194	20231226	151800	329635686	1874	1874	1874	1873	2321
195	20231226	151700	325288351	1873	1874	1874	1873	2056
196	20231226	151600	321437407	1874	1874	1875	1874	160
197	20231226	151500	321137521	1875	1875	1875	1875	56
198	20231226	151400	321032521	1875	1875	1875	1875	2371
199	20231226	151300	316586896	1880	1880	1880	1880	1
200	20231226	151200	316585016	1873	1874	1875	1873	3664
201	20231226	151100	309722314	1874	1874	1874	1874	44
202	20231226	151000	309639858	1873	1873	1873	1873	167
203	20231226	150900	309327067	1873	1877	1877	1873	3335
204	20231226	150800	303080020	1880	1880	1880	1880	0
205	20231226	150700	303080020	1880	1880	1880	1880	6
206	20231226	150600	303068740	1880	1879	1880	1879	20
207	20231226	150500	303031143	1880	1879	1880	1879	92
208	20231226	150400	302858185	1879	1879	1879	1879	0
209	20231226	150300	302858185	1879	1879	1879	1879	92
210	20231226	150200	302685317	1881	1881	1881	1881	0
211	20231226	150100	302685317	1881	1881	1881	1881	0
212	20231226	150000	302685317	1881	1881	1881	1881	100
213	20231226	145900	302497217	1882	1881	1882	1881	3
214	20231226	145800	302491573	1882	1882	1882	1882	219
215	20231226	145700	302079415	1879	1879	1879	1879	0
216	20231226	145600	302079415	1879	1879	1879	1879	8
217	20231226	145500	302064383	1883	1883	1883	1883	0
218	20231226	145400	302064383	1883	1883	1883	1883	0
219	20231226	145300	302064383	1883	1883	1883	1883	0
220	20231226	145200	302064383	1883	1883	1883	1883	0
221	20231226	145100	302064383	1883	1883	1883	1883	0
222	20231226	145000	302064383	1883	1883	1883	1883	0
223	20231226	144900	302064383	1883	1883	1883	1883	0
224	20231226	144800	302064383	1883	1883	1883	1883	0
225	20231226	144700	302064383	1883	1883	1883	1883	0
226	20231226	144600	302064383	1883	1883	1883	1883	0
227	20231226	144500	302064383	1883	1881	1883	1881	1200
228	20231226	144400	299805032	1882	1882	1882	1882	1
229	20231226	144300	299803150	1882	1881	1882	1881	6
230	20231226	144200	299791860	1882	1882	1882	1882	0
231	20231226	144100	299791860	1882	1882	1882	1882	0
232	20231226	144000	299791860	1882	1882	1882	1882	0
233	20231226	143900	299791860	1882	1882	1882	1882	0
234	20231226	143800	299791860	1882	1881	1882	1881	4
235	20231226	143700	299784335	1881	1875	1881	1873	197
236	20231226	143600	299415218	1873	1875	1875	1873	240
237	20231226	143500	298965592	1873	1873	1873	1873	0
238	20231226	143400	298965592	1873	1876	1876	1873	500
239	20231226	143300	298029062	1873	1876	1876	1873	1000
240	20231226	143200	296154315	1882	1879	1882	1873	601
241	20231226	143100	295027860	1882	1874	1882	1874	59
242	20231226	143000	294917246	1874	1878	1878	1874	500
243	20231226	142900	293979883	1877	1877	1877	1877	0
244	20231226	142800	293979883	1877	1877	1877	1877	0
245	20231226	142700	293979883	1877	1877	1877	1877	0
246	20231226	142600	293979883	1877	1877	1877	1877	0
247	20231226	142500	293979883	1877	1877	1877	1877	0
248	20231226	142400	293979883	1877	1877	1877	1877	0
249	20231226	142300	293979883	1877	1877	1877	1877	0
250	20231226	142200	293979883	1877	1877	1877	1877	19
251	20231226	142100	293944220	1877	1876	1877	1876	6
252	20231226	142000	293932962	1874	1874	1874	1874	0
253	20231226	141900	293932962	1874	1874	1874	1874	0
254	20231226	141800	293932962	1874	1874	1874	1874	0
255	20231226	141700	293932962	1874	1874	1874	1874	0
256	20231226	141600	293932962	1874	1878	1878	1874	400
257	20231226	141500	293182896	1879	1879	1879	1879	0
258	20231226	141400	293182896	1879	1879	1879	1879	500
259	20231226	141300	292243396	1878	1877	1878	1877	278
260	20231226	141200	291721319	1878	1878	1878	1878	0
261	20231226	141100	291721319	1878	1878	1878	1878	0
262	20231226	141000	291721319	1878	1878	1878	1878	0
263	20231226	140900	291721319	1878	1878	1878	1878	26
264	20231226	140800	291672491	1878	1878	1878	1878	0
265	20231226	140700	291672491	1878	1878	1878	1878	0
266	20231226	140600	291672491	1878	1878	1878	1878	3
267	20231226	140500	291666857	1878	1878	1878	1878	0
268	20231226	140400	291666857	1878	1878	1878	1878	0
269	20231226	140300	291666857	1878	1878	1878	1878	2
270	20231226	140200	291663101	1878	1878	1878	1878	0
271	20231226	140100	291663101	1878	1878	1878	1878	0
272	20231226	140000	291663101	1878	1878	1878	1878	2
273	20231226	135900	291659345	1879	1879	1879	1879	29
274	20231226	135800	291604854	1879	1879	1879	1879	0
275	20231226	135700	291604854	1879	1879	1879	1879	0
276	20231226	135600	291604854	1879	1879	1879	1879	200
277	20231226	135500	291229054	1879	1879	1879	1879	0
278	20231226	135400	291229054	1879	1879	1879	1879	0
279	20231226	135300	291229054	1879	1879	1879	1879	0
280	20231226	135200	291229054	1879	1879	1879	1879	17
281	20231226	135100	291197111	1879	1879	1879	1879	18
282	20231226	135000	291163289	1879	1879	1879	1879	141
283	20231226	134900	290898350	1879	1879	1879	1879	0
284	20231226	134800	290898350	1879	1882	1882	1879	100
285	20231226	134700	290710432	1883	1883	1883	1883	5
286	20231226	134600	290701017	1883	1883	1883	1883	87
287	20231226	134500	290537196	1883	1883	1883	1883	0
288	20231226	134400	290537196	1883	1883	1883	1883	0
289	20231226	134300	290537196	1883	1883	1883	1883	0
290	20231226	134200	290537196	1883	1883	1883	1883	2
291	20231226	134100	290533430	1883	1883	1883	1883	500
292	20231226	134000	289591930	1885	1885	1885	1885	0
293	20231226	133900	289591930	1885	1885	1885	1885	0
294	20231226	133800	289591930	1885	1885	1885	1885	100
295	20231226	133700	289403430	1885	1885	1885	1885	3
296	20231226	133600	289397775	1883	1881	1883	1881	500
297	20231226	133500	288456285	1883	1883	1883	1883	0
298	20231226	133400	288456285	1883	1883	1883	1883	0
299	20231226	133300	288456285	1883	1883	1883	1883	0
300	20231226	133200	288456285	1883	1881	1883	1881	300
301	20231226	133100	287891870	1884	1884	1884	1884	0
302	20231226	133000	287891870	1884	1884	1884	1884	0
303	20231226	132900	287891870	1884	1884	1884	1884	0
304	20231226	132800	287891870	1884	1884	1884	1884	0
305	20231226	132700	287891870	1884	1878	1884	1878	32
306	20231226	132600	287831768	1878	1877	1878	1877	30
307	20231226	132500	287775439	1877	1877	1877	1877	2017
308	20231226	132400	283989530	1877	1877	1877	1877	0
309	20231226	132300	283989530	1877	1877	1877	1877	4
310	20231226	132200	283982022	1885	1885	1885	1885	0
311	20231226	132100	283982022	1885	1885	1885	1885	0
312	20231226	132000	283982022	1885	1885	1885	1885	0
313	20231226	131900	283982022	1885	1885	1885	1885	0
314	20231226	131800	283982022	1885	1885	1885	1885	5
315	20231226	131700	283972597	1873	1876	1876	1873	3442
316	20231226	131600	277522890	1876	1884	1884	1876	6229
317	20231226	131500	265796962	1885	1886	1887	1885	769
318	20231226	131400	264347189	1884	1886	1886	1884	60
319	20231226	131300	264234084	1886	1886	1886	1886	0
320	20231226	131200	264234084	1886	1886	1886	1886	50
321	20231226	131100	264139784	1886	1886	1886	1886	2
322	20231226	131000	264136012	1886	1886	1886	1886	0
323	20231226	130900	264136012	1886	1886	1886	1886	3
324	20231226	130800	264130354	1885	1885	1885	1885	0
325	20231226	130700	264130354	1885	1885	1885	1885	1
326	20231226	130600	264128469	1890	1890	1890	1890	0
327	20231226	130500	264128469	1890	1890	1890	1890	0
328	20231226	130400	264128469	1890	1890	1890	1890	0
329	20231226	130300	264128469	1890	1890	1890	1890	1
330	20231226	130200	264126579	1886	1886	1886	1886	0
331	20231226	130100	264126579	1886	1884	1886	1884	12
332	20231226	130000	264103951	1884	1884	1884	1884	10
333	20231226	125900	264085111	1888	1888	1888	1888	0
334	20231226	125800	264085111	1888	1888	1888	1888	0
335	20231226	125700	264085111	1888	1888	1888	1888	1
336	20231226	125600	264083223	1888	1888	1888	1888	0
337	20231226	125500	264083223	1888	1888	1888	1888	0
338	20231226	125400	264083223	1888	1888	1888	1888	972
339	20231226	125300	262248087	1890	1890	1890	1890	0
340	20231226	125200	262248087	1890	1890	1890	1890	1
341	20231226	125100	262246197	1888	1888	1888	1888	350
342	20231226	125000	261585397	1892	1892	1892	1892	0
343	20231226	124900	261585397	1892	1892	1892	1892	0
344	20231226	124800	261585397	1892	1892	1892	1892	0
345	20231226	124700	261585397	1892	1892	1892	1892	570
346	20231226	124600	260506957	1892	1892	1892	1892	913
347	20231226	124500	258779561	1894	1895	1895	1894	1348
348	20231226	124400	256226448	1894	1892	1894	1892	17
349	20231226	124300	256194278	1893	1893	1893	1893	1
350	20231226	124200	256192385	1893	1893	1893	1893	0
351	20231226	124100	256192385	1893	1893	1893	1893	7
352	20231226	124000	256179134	1895	1895	1895	1895	0
353	20231226	123900	256179134	1895	1895	1895	1895	0
354	20231226	123800	256179134	1895	1895	1895	1895	0
355	20231226	123700	256179134	1895	1895	1895	1895	0
356	20231226	123600	256179134	1895	1895	1895	1895	0
357	20231226	123500	256179134	1895	1895	1895	1895	200
358	20231226	123400	255800134	1896	1896	1896	1896	0
359	20231226	123300	255800134	1896	1896	1896	1896	12193
360	20231226	123200	232682206	1896	1896	1896	1896	0
361	20231226	123100	232682206	1896	1896	1896	1896	0
362	20231226	123000	232682206	1896	1896	1896	1896	2
363	20231226	122900	232678414	1897	1896	1897	1896	222
364	20231226	122800	232257500	1896	1896	1896	1896	4006
365	20231226	122700	224662124	1897	1897	1897	1897	0
366	20231226	122600	224662124	1897	1897	1897	1897	50
367	20231226	122500	224567274	1897	1897	1897	1897	400
368	20231226	122400	223808474	1898	1898	1898	1898	0
369	20231226	122300	223808474	1898	1898	1898	1898	0
370	20231226	122200	223808474	1898	1882	1898	1882	4600
371	20231226	122100	215139300	1880	1879	1880	1879	28409
372	20231226	122000	161730382	1880	1880	1880	1880	0
373	20231226	121900	161730382	1880	1880	1880	1880	1793
374	20231226	121800	158359542	1882	1879	1882	1879	1104
375	20231226	121700	156282567	1875	1875	1875	1875	0
376	20231226	121600	156282567	1875	1875	1875	1875	200
377	20231226	121500	155907567	1880	1879	1880	1879	400
378	20231226	121400	155155569	1877	1877	1877	1877	0
379	20231226	121300	155155569	1877	1877	1877	1877	0
380	20231226	121200	155155569	1877	1877	1877	1877	2
381	20231226	121100	155151815	1876	1876	1876	1876	0
382	20231226	121000	155151815	1876	1876	1876	1876	7
383	20231226	120900	155138683	1875	1875	1875	1875	3
384	20231226	120800	155133058	1875	1875	1875	1875	0
385	20231226	120700	155133058	1875	1875	1875	1875	0
386	20231226	120600	155133058	1875	1875	1875	1875	0
387	20231226	120500	155133058	1875	1875	1875	1875	0
388	20231226	120400	155133058	1875	1875	1875	1875	0
389	20231226	120300	155133058	1875	1875	1875	1875	0
390	20231226	120200	155133058	1875	1875	1875	1875	0
391	20231226	120100	155133058	1875	1875	1875	1875	0
392	20231226	120000	155133058	1875	1875	1875	1875	0
393	20231226	115900	155133058	1875	1875	1875	1875	0
394	20231226	115800	155133058	1875	1875	1875	1875	333
395	20231226	115700	154508683	1875	1875	1875	1875	20
396	20231226	115600	154471183	1875	1873	1875	1873	1587
397	20231226	115500	151495598	1873	1873	1873	1873	261
398	20231226	115400	151006745	1873	1873	1873	1873	0
399	20231226	115300	151006745	1873	1873	1873	1873	0
400	20231226	115200	151006745	1873	1873	1873	1873	0
401	20231226	115100	151006745	1873	1873	1873	1873	0
402	20231226	115000	151006745	1873	1874	1874	1873	2099
403	20231226	114900	147075047	1875	1875	1875	1875	0
404	20231226	114800	147075047	1875	1875	1875	1875	0
405	20231226	114700	147075047	1875	1875	1875	1875	154
406	20231226	114600	146786297	1879	1879	1879	1879	0
407	20231226	114500	146786297	1879	1877	1879	1877	7
408	20231226	114400	146773153	1877	1877	1877	1877	2
409	20231226	114300	146769399	1874	1874	1874	1874	0
410	20231226	114200	146769399	1874	1874	1874	1874	0
411	20231226	114100	146769399	1874	1874	1874	1874	0
412	20231226	114000	146769399	1874	1874	1874	1874	1
413	20231226	113900	146767525	1875	1875	1875	1875	1400
414	20231226	113800	144142525	1874	1875	1875	1874	102
415	20231226	113700	143951277	1875	1875	1875	1875	0
416	20231226	113600	143951277	1875	1875	1875	1875	1715
417	20231226	113500	140735652	1874	1874	1874	1874	3
418	20231226	113400	140730030	1873	1873	1873	1873	0
419	20231226	113300	140730030	1873	1873	1873	1873	100
420	20231226	113200	140542730	1874	1875	1875	1874	3030
421	20231226	113100	134861761	1875	1878	1878	1875	1948
422	20231226	113000	131208879	1880	1878	1880	1878	3
423	20231226	112900	131203241	1878	1878	1878	1878	1
424	20231226	112800	131201363	1878	1878	1878	1878	3
425	20231226	112700	131195729	1880	1880	1880	1880	0
426	20231226	112600	131195729	1880	1880	1880	1880	0
427	20231226	112500	131195729	1880	1880	1880	1880	0
428	20231226	112400	131195729	1880	1880	1880	1880	5
429	20231226	112300	131186329	1880	1880	1880	1880	5
430	20231226	112200	131176929	1880	1880	1880	1880	10
431	20231226	112100	131158129	1880	1879	1880	1879	10
432	20231226	112000	131139332	1877	1877	1877	1877	3
433	20231226	111900	131133701	1879	1879	1879	1879	2
434	20231226	111800	131129943	1880	1880	1880	1880	0
435	20231226	111700	131129943	1880	1880	1880	1880	0
436	20231226	111600	131129943	1880	1877	1880	1877	2
437	20231226	111500	131126186	1880	1879	1880	1879	4
438	20231226	111400	131118668	1879	1879	1879	1879	0
439	20231226	111300	131118668	1879	1879	1879	1879	0
440	20231226	111200	131118668	1879	1879	1879	1879	3
441	20231226	111100	131113031	1879	1879	1879	1879	0
442	20231226	111000	131113031	1879	1879	1879	1879	2
443	20231226	110900	131109273	1879	1879	1879	1879	0
444	20231226	110800	131109273	1879	1879	1879	1879	0
445	20231226	110700	131109273	1879	1879	1879	1879	0
446	20231226	110600	131109273	1879	1879	1879	1879	3
447	20231226	110500	131103636	1880	1880	1880	1880	0
448	20231226	110400	131103636	1880	1880	1880	1880	0
449	20231226	110300	131103636	1880	1880	1880	1880	0
450	20231226	110200	131103636	1880	1880	1880	1880	2
451	20231226	110100	131099876	1880	1878	1880	1878	7
452	20231226	110000	131086724	1876	1876	1876	1876	25
453	20231226	105900	131039824	1882	1882	1882	1882	0
454	20231226	105800	131039824	1882	1882	1882	1882	0
455	20231226	105700	131039824	1882	1882	1882	1882	0
456	20231226	105600	131039824	1882	1876	1882	1876	3
457	20231226	105500	131034184	1873	1873	1873	1873	400
458	20231226	105400	130284984	1875	1875	1875	1875	0
459	20231226	105300	130284984	1875	1876	1876	1875	6
460	20231226	105200	130273731	1876	1876	1876	1876	3297
461	20231226	105100	124088559	1873	1876	1876	1873	3000
462	20231226	105000	118466388	1879	1878	1879	1878	15
463	20231226	104900	118438205	1878	1878	1878	1878	0
464	20231226	104800	118438205	1878	1878	1878	1878	0
465	20231226	104700	118438205	1878	1878	1878	1878	3
466	20231226	104600	118432571	1876	1882	1882	1876	2030
467	20231226	104500	114623429	1882	1882	1882	1882	0
468	20231226	104400	114623429	1882	1882	1882	1882	0
469	20231226	104300	114623429	1882	1882	1882	1882	2
470	20231226	104200	114619665	1882	1882	1882	1882	0
471	20231226	104100	114619665	1882	1882	1882	1882	0
472	20231226	104000	114619665	1882	1882	1882	1882	0
473	20231226	103900	114619665	1882	1882	1882	1882	2
474	20231226	103800	114615901	1883	1883	1883	1883	0
475	20231226	103700	114615901	1883	1883	1883	1883	3
476	20231226	103600	114610252	1882	1882	1882	1882	3
477	20231226	103500	114604606	1882	1882	1882	1882	0
478	20231226	103400	114604606	1882	1882	1882	1882	0
479	20231226	103300	114604606	1882	1882	1882	1882	2
480	20231226	103200	114600842	1883	1883	1883	1883	0
481	20231226	103100	114600842	1883	1883	1883	1883	1
482	20231226	103000	114598959	1883	1882	1883	1882	11
483	20231226	102900	114578249	1883	1883	1883	1883	2
484	20231226	102800	114574483	1883	1883	1883	1883	2
485	20231226	102700	114570717	1884	1883	1884	1883	3
486	20231226	102600	114565066	1883	1884	1884	1883	3
487	20231226	102500	114559415	1884	1884	1884	1884	12
488	20231226	102400	114536807	1884	1884	1884	1884	13
489	20231226	102300	114512315	1884	1884	1884	1884	52
490	20231226	102200	114414347	1883	1884	1884	1883	6
491	20231226	102100	114403046	1884	1884	1884	1884	3
492	20231226	102000	114397394	1884	1884	1884	1884	8
493	20231226	101900	114382322	1884	1884	1884	1883	5
494	20231226	101800	114372904	1884	1884	1884	1884	2
495	20231226	101700	114369136	1884	1884	1884	1884	3
496	20231226	101600	114363484	1883	1883	1883	1883	2
497	20231226	101500	114359718	1884	1884	1884	1884	3
498	20231226	101400	114354066	1884	1884	1884	1884	56
499	20231226	101300	114248562	1884	1879	1884	1879	2528
500	20231226	101200	109493796	1874	1879	1879	1874	206
501	20231226	101100	109107725	1879	1879	1879	1879	2
502	20231226	101000	109103967	1879	1879	1879	1879	3
503	20231226	100900	109098330	1878	1875	1878	1875	8015
504	20231226	100800	94056185	1875	1876	1876	1875	3
505	20231226	100700	94050558	1876	1876	1876	1876	2
506	20231226	100600	94046806	1876	1875	1876	1875	3
507	20231226	100500	94041179	1875	1875	1875	1875	2
508	20231226	100400	94037429	1876	1876	1876	1876	4
509	20231226	100300	94029925	1875	1876	1876	1875	17
510	20231226	100200	93998047	1875	1875	1875	1875	2
511	20231226	100100	93994297	1876	1876	1876	1876	3
512	20231226	100000	93988669	1876	1876	1876	1876	3
513	20231226	095900	93983041	1874	1875	1876	1874	209
514	20231226	095800	93591175	1875	1875	1875	1874	5
515	20231226	095700	93581802	1875	1875	1875	1875	4
516	20231226	095600	93574302	1874	1875	1875	1874	2
517	20231226	095500	93570553	1874	1874	1874	1869	403
518	20231226	095400	92817331	1875	1875	1875	1875	3
519	20231226	095300	92811706	1875	1875	1875	1875	3
520	20231226	095200	92806081	1875	1875	1875	1870	1681
521	20231226	095100	89662601	1869	1875	1875	1869	1601
522	20231226	095000	86669628	1875	1875	1875	1875	1
523	20231226	094900	86667753	1874	1874	1874	1874	0
524	20231226	094800	86667753	1874	1875	1875	1874	15
525	20231226	094700	86639631	1876	1876	1876	1876	0
526	20231226	094600	86639631	1876	1876	1876	1876	0
527	20231226	094500	86639631	1876	1876	1876	1876	0
528	20231226	094400	86639631	1876	1876	1876	1876	83
529	20231226	094300	86483923	1876	1877	1877	1876	101
530	20231226	094200	86294348	1872	1868	1872	1866	219
531	20231226	094100	85885674	1866	1871	1871	1866	3000
532	20231226	094000	80280206	1871	1871	1871	1871	1
533	20231226	093900	80278335	1873	1873	1873	1873	0
534	20231226	093800	80278335	1873	1872	1873	1870	3136
535	20231226	093700	74407567	1870	1874	1874	1870	9000
536	20231226	093600	57558183	1874	1874	1874	1874	0
537	20231226	093500	57558183	1874	1874	1874	1874	300
538	20231226	093400	56995983	1874	1874	1874	1874	1
539	20231226	093300	56994109	1877	1877	1877	1877	0
540	20231226	093200	56994109	1877	1874	1877	1874	51
541	20231226	093100	56898532	1878	1878	1878	1878	0
542	20231226	093000	56898532	1878	1875	1878	1874	1056
543	20231226	092900	54918909	1876	1876	1876	1876	1106
544	20231226	092800	52844053	1877	1877	1877	1877	50
545	20231226	092700	52750203	1879	1879	1879	1879	0
546	20231226	092600	52750203	1879	1879	1879	1879	0
547	20231226	092500	52750203	1879	1878	1879	1878	328
548	20231226	092400	52133919	1880	1880	1880	1880	28
549	20231226	092300	52081279	1875	1876	1880	1875	928
550	20231226	092200	50340703	1875	1880	1880	1872	5219
551	20231226	092100	40558647	1886	1887	1887	1886	2
552	20231226	092000	40554874	1880	1880	1880	1880	1
553	20231226	091900	40552994	1880	1880	1880	1880	0
554	20231226	091800	40552994	1880	1880	1880	1880	1000
555	20231226	091700	38672994	1874	1882	1882	1872	3111
556	20231226	091600	32839737	1881	1885	1885	1881	1000
557	20231226	091500	30958397	1889	1889	1889	1889	500
558	20231226	091400	30013897	1902	1890	1902	1889	650
559	20231226	091300	28781983	1902	1902	1902	1902	0
560	20231226	091200	28781983	1902	1901	1902	1901	10000
561	20231226	091100	9762068	1901	1901	1901	1901	51
562	20231226	091000	9665117	1889	1889	1889	1889	0
563	20231226	090900	9665117	1889	1889	1889	1889	0
564	20231226	090800	9665117	1889	1890	1890	1883	1739
565	20231226	090700	6381390	1894	1896	1896	1894	55
566	20231226	090600	6277210	1901	1890	1901	1890	245
567	20231226	090500	5812775	1894	1894	1894	1894	101
568	20231226	090400	5621481	1900	1900	1900	1900	232
569	20231226	090300	5180681	1894	1901	1901	1894	481
570	20231226	090200	4268640	1900	1898	1900	1898	212
571	20231226	090100	3866050	1897	1897	1897	1897	0
572	20231226	090000	3866050	1897	1897	1897	1896	2038