KissMeData/018700/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190300	471353591	1762	1762	1762	1762	3256
3	20231201	190200	471353591	1762	1762	1762	1762	0
4	20231201	190100	471353591	1762	1762	1762	1762	0
5	20231201	190000	471353591	1762	1762	1762	1762	0
6	20231201	185900	471353591	1762	1762	1762	1762	0
7	20231201	185800	471353591	1762	1762	1762	1762	0
8	20231201	185700	471353591	1762	1762	1762	1762	0
9	20231201	185600	471353591	1762	1762	1762	1762	0
10	20231201	185500	471353591	1762	1762	1762	1762	0
11	20231201	185400	471353591	1762	1762	1762	1762	0
12	20231201	185300	471353591	1762	1762	1762	1762	0
13	20231201	185200	471353591	1762	1762	1762	1762	0
14	20231201	185100	471353591	1762	1762	1762	1762	0
15	20231201	185000	471353591	1762	1762	1762	1762	0
16	20231201	184900	471353591	1762	1762	1762	1762	0
17	20231201	184800	471353591	1762	1762	1762	1762	0
18	20231201	184700	471353591	1762	1762	1762	1762	0
19	20231201	184600	471353591	1762	1762	1762	1762	0
20	20231201	184500	471353591	1762	1762	1762	1762	0
21	20231201	184400	471353591	1762	1762	1762	1762	0
22	20231201	184300	471353591	1762	1762	1762	1762	0
23	20231201	184200	471353591	1762	1762	1762	1762	0
24	20231201	184100	471353591	1762	1762	1762	1762	0
25	20231201	184000	471353591	1762	1762	1762	1762	0
26	20231201	183900	471353591	1762	1762	1762	1762	0
27	20231201	183800	471353591	1762	1762	1762	1762	0
28	20231201	183700	471353591	1762	1762	1762	1762	0
29	20231201	183600	471353591	1762	1762	1762	1762	0
30	20231201	183500	471353591	1762	1762	1762	1762	0
31	20231201	183400	471353591	1762	1762	1762	1762	0
32	20231201	183300	471353591	1762	1762	1762	1762	3256
33	20231201	183200	471353591	1762	1762	1762	1762	0
34	20231201	183100	471353591	1762	1762	1762	1762	0
35	20231201	183000	471353591	1762	1762	1762	1762	0
36	20231201	182900	471353591	1762	1762	1762	1762	0
37	20231201	182800	471353591	1762	1762	1762	1762	0
38	20231201	182700	471353591	1762	1762	1762	1762	0
39	20231201	182600	471353591	1762	1762	1762	1762	0
40	20231201	182500	471353591	1762	1762	1762	1762	0
41	20231201	182400	471353591	1762	1762	1762	1762	0
42	20231201	182300	471353591	1762	1762	1762	1762	0
43	20231201	182200	471353591	1762	1762	1762	1762	0
44	20231201	182100	471353591	1762	1762	1762	1762	0
45	20231201	182000	471353591	1762	1762	1762	1762	0
46	20231201	181900	471353591	1762	1762	1762	1762	0
47	20231201	181800	471353591	1762	1762	1762	1762	0
48	20231201	181700	471353591	1762	1762	1762	1762	0
49	20231201	181600	471353591	1762	1762	1762	1762	0
50	20231201	181500	471353591	1762	1762	1762	1762	0
51	20231201	181400	471353591	1762	1762	1762	1762	0
52	20231201	181300	471353591	1762	1762	1762	1762	0
53	20231201	181200	471353591	1762	1762	1762	1762	0
54	20231201	181100	471353591	1762	1762	1762	1762	0
55	20231201	181000	471353591	1762	1762	1762	1762	0
56	20231201	180900	471353591	1762	1762	1762	1762	0
57	20231201	180800	471353591	1762	1762	1762	1762	0
58	20231201	180700	471353591	1762	1762	1762	1762	0
59	20231201	180600	471353591	1762	1762	1762	1762	0
60	20231201	180500	471353591	1762	1762	1762	1762	0
61	20231201	180400	471353591	1762	1762	1762	1762	0
62	20231201	180300	471353591	1762	1762	1762	1762	3256
63	20231201	180200	471353591	1762	1762	1762	1762	0
64	20231201	180100	471353591	1762	1762	1762	1762	0
65	20231201	180000	471353591	1762	1762	1762	1762	0
66	20231201	175900	471353591	1762	1762	1762	1762	0
67	20231201	175800	471353591	1762	1762	1762	1762	0
68	20231201	175700	471353591	1762	1762	1762	1762	0
69	20231201	175600	471353591	1762	1762	1762	1762	0
70	20231201	175500	471353591	1762	1762	1762	1762	0
71	20231201	175400	471353591	1762	1762	1762	1762	0
72	20231201	175300	471353591	1762	1762	1762	1762	0
73	20231201	175200	471353591	1762	1762	1762	1762	0
74	20231201	175100	471353591	1762	1762	1762	1762	0
75	20231201	175000	471353591	1762	1762	1762	1762	0
76	20231201	174900	471353591	1762	1762	1762	1762	0
77	20231201	174800	471353591	1762	1762	1762	1762	0
78	20231201	174700	471353591	1762	1762	1762	1762	0
79	20231201	174600	471353591	1762	1762	1762	1762	0
80	20231201	174500	471353591	1762	1762	1762	1762	0
81	20231201	174400	471353591	1762	1762	1762	1762	0
82	20231201	174300	471353591	1762	1762	1762	1762	0
83	20231201	174200	471353591	1762	1762	1762	1762	0
84	20231201	174100	471353591	1762	1762	1762	1762	0
85	20231201	174000	471353591	1762	1762	1762	1762	0
86	20231201	173900	471353591	1762	1762	1762	1762	0
87	20231201	173800	471353591	1762	1762	1762	1762	0
88	20231201	173700	471353591	1762	1762	1762	1762	0
89	20231201	173600	471353591	1762	1762	1762	1762	0
90	20231201	173500	471353591	1762	1762	1762	1762	0
91	20231201	173400	471353591	1762	1762	1762	1762	0
92	20231201	173300	471353591	1762	1762	1762	1762	3256
93	20231201	173200	471353591	1762	1762	1762	1762	0
94	20231201	173100	471353591	1762	1762	1762	1762	0
95	20231201	173000	471353591	1762	1762	1762	1762	0
96	20231201	172900	471353591	1762	1762	1762	1762	0
97	20231201	172800	471353591	1762	1762	1762	1762	0
98	20231201	172700	471353591	1762	1762	1762	1762	0
99	20231201	172600	471353591	1762	1762	1762	1762	0
100	20231201	172500	471353591	1762	1762	1762	1762	0
101	20231201	172400	471353591	1762	1762	1762	1762	0
102	20231201	172300	471353591	1762	1762	1762	1762	0
103	20231201	172200	471353591	1762	1762	1762	1762	0
104	20231201	172100	471353591	1762	1762	1762	1762	0
105	20231201	172000	471353591	1762	1762	1762	1762	0
106	20231201	171900	471353591	1762	1762	1762	1762	0
107	20231201	171800	471353591	1762	1762	1762	1762	0
108	20231201	171700	471353591	1762	1762	1762	1762	0
109	20231201	171600	471353591	1762	1762	1762	1762	0
110	20231201	171500	471353591	1762	1762	1762	1762	0
111	20231201	171400	471353591	1762	1762	1762	1762	0
112	20231201	171300	471353591	1762	1762	1762	1762	0
113	20231201	171200	471353591	1762	1762	1762	1762	0
114	20231201	171100	471353591	1762	1762	1762	1762	0
115	20231201	171000	471353591	1762	1762	1762	1762	0
116	20231201	170900	471353591	1762	1762	1762	1762	0
117	20231201	170800	471353591	1762	1762	1762	1762	0
118	20231201	170700	471353591	1762	1762	1762	1762	0
119	20231201	170600	471353591	1762	1762	1762	1762	0
120	20231201	170500	471353591	1762	1762	1762	1762	0
121	20231201	170400	471353591	1762	1762	1762	1762	0
122	20231201	170300	471353591	1762	1762	1762	1762	3256
123	20231201	170200	471353591	1762	1762	1762	1762	0
124	20231201	170100	471353591	1762	1762	1762	1762	0
125	20231201	170000	471353591	1762	1762	1762	1762	0
126	20231201	165900	471353591	1762	1762	1762	1762	0
127	20231201	165800	471353591	1762	1762	1762	1762	0
128	20231201	165700	471353591	1762	1762	1762	1762	0
129	20231201	165600	471353591	1762	1762	1762	1762	0
130	20231201	165500	471353591	1762	1762	1762	1762	0
131	20231201	165400	471353591	1762	1762	1762	1762	0
132	20231201	165300	471353591	1762	1762	1762	1762	0
133	20231201	165200	471353591	1762	1762	1762	1762	0
134	20231201	165100	471353591	1762	1762	1762	1762	0
135	20231201	165000	471353591	1762	1762	1762	1762	0
136	20231201	164900	471353591	1762	1762	1762	1762	0
137	20231201	164800	471353591	1762	1762	1762	1762	0
138	20231201	164700	471353591	1762	1762	1762	1762	0
139	20231201	164600	471353591	1762	1762	1762	1762	0
140	20231201	164500	471353591	1762	1762	1762	1762	0
141	20231201	164400	471353591	1762	1762	1762	1762	0
142	20231201	164300	471353591	1762	1762	1762	1762	0
143	20231201	164200	471353591	1762	1762	1762	1762	0
144	20231201	164100	471353591	1762	1762	1762	1762	0
145	20231201	164000	471353591	1762	1762	1762	1762	0
146	20231201	163900	471353591	1762	1762	1762	1762	0
147	20231201	163800	471353591	1762	1762	1762	1762	0
148	20231201	163700	471353591	1762	1762	1762	1762	0
149	20231201	163600	471353591	1762	1762	1762	1762	0
150	20231201	163500	471353591	1762	1762	1762	1762	0
151	20231201	163400	471353591	1762	1762	1762	1762	0
152	20231201	163300	471353591	1762	1762	1762	1762	3256
153	20231201	163200	471353591	1762	1762	1762	1762	0
154	20231201	163100	471353591	1762	1762	1762	1762	0
155	20231201	163000	471353591	1762	1762	1762	1762	0
156	20231201	162900	471353591	1762	1762	1762	1762	0
157	20231201	162800	471353591	1762	1762	1762	1762	0
158	20231201	162700	471353591	1762	1762	1762	1762	0
159	20231201	162600	471353591	1762	1762	1762	1762	0
160	20231201	162500	471353591	1762	1762	1762	1762	0
161	20231201	162400	471353591	1762	1762	1762	1762	0
162	20231201	162300	471353591	1762	1762	1762	1762	0
163	20231201	162200	471353591	1762	1762	1762	1762	0
164	20231201	162100	471353591	1762	1762	1762	1762	0
165	20231201	162000	471353591	1762	1762	1762	1762	0
166	20231201	161900	471353591	1762	1762	1762	1762	0
167	20231201	161800	471353591	1762	1762	1762	1762	0
168	20231201	161700	471353591	1762	1762	1762	1762	0
169	20231201	161600	471353591	1762	1762	1762	1762	0
170	20231201	161500	471353591	1762	1762	1762	1762	0
171	20231201	161400	471353591	1762	1762	1762	1762	0
172	20231201	161300	471353591	1762	1762	1762	1762	0
173	20231201	161200	471353591	1762	1762	1762	1762	0
174	20231201	161100	471353591	1762	1762	1762	1762	0
175	20231201	161000	471353591	1762	1762	1762	1762	0
176	20231201	160900	471353591	1762	1762	1762	1762	0
177	20231201	160800	471353591	1762	1762	1762	1762	0
178	20231201	160700	471353591	1762	1762	1762	1762	0
179	20231201	160600	471353591	1762	1762	1762	1762	0
180	20231201	160500	471353591	1762	1762	1762	1762	0
181	20231201	160400	471353591	1762	1762	1762	1762	0
182	20231201	160300	471353591	1762	1762	1762	1762	3256
183	20231201	160200	471353591	1762	1762	1762	1762	0
184	20231201	160100	471353591	1762	1762	1762	1762	0
185	20231201	160000	471353591	1762	1762	1762	1762	0
186	20231201	155900	471353591	1762	1762	1762	1762	0
187	20231201	155800	471353591	1762	1762	1762	1762	0
188	20231201	155700	471353591	1762	1762	1762	1762	0
189	20231201	155600	471353591	1762	1762	1762	1762	0
190	20231201	155500	471353591	1762	1762	1762	1762	0
191	20231201	155400	471353591	1762	1762	1762	1762	0
192	20231201	155300	471353591	1762	1762	1762	1762	0
193	20231201	155200	471353591	1762	1762	1762	1762	0
194	20231201	155100	471353591	1762	1762	1762	1762	0
195	20231201	155000	471353591	1762	1762	1762	1762	0
196	20231201	154900	471353591	1762	1762	1762	1762	0
197	20231201	154800	471353591	1762	1762	1762	1762	0
198	20231201	154700	471353591	1762	1762	1762	1762	0
199	20231201	154600	471353591	1762	1762	1762	1762	0
200	20231201	154500	471353591	1762	1762	1762	1762	0
201	20231201	154400	471353591	1762	1762	1762	1762	0
202	20231201	154300	471353591	1762	1762	1762	1762	0
203	20231201	154200	471353591	1762	1762	1762	1762	0
204	20231201	154100	471353591	1762	1762	1762	1762	0
205	20231201	154000	471353591	1762	1762	1762	1762	0
206	20231201	153900	471353591	1762	1762	1762	1762	0
207	20231201	153800	471353591	1762	1762	1762	1762	0
208	20231201	153700	471353591	1762	1762	1762	1762	0
209	20231201	153600	471353591	1762	1762	1762	1762	0
210	20231201	153500	471353591	1762	1762	1762	1762	0
211	20231201	153400	471353591	1762	1762	1762	1762	0
212	20231201	153300	471353591	1762	1762	1762	1762	3256
213	20231201	153200	471353591	1762	1762	1762	1762	0
214	20231201	153100	471353591	1762	1762	1762	1762	0
215	20231201	153000	471353591	1762	1762	1762	1762	3256
216	20231201	152900	465616519	1755	1755	1755	1755	0
217	20231201	152800	465616519	1755	1755	1755	1755	0
218	20231201	152700	465616519	1755	1755	1755	1755	0
219	20231201	152600	465616519	1755	1755	1755	1755	0
220	20231201	152500	465616519	1755	1755	1755	1755	0
221	20231201	152400	465616519	1755	1755	1755	1755	0
222	20231201	152300	465616519	1755	1755	1755	1755	0
223	20231201	152200	465616519	1755	1755	1755	1755	0
224	20231201	152100	465616519	1755	1755	1755	1755	0
225	20231201	152000	465616519	1755	1755	1755	1755	0
226	20231201	151900	465616519	1755	1755	1755	1755	0
227	20231201	151800	465616519	1755	1755	1755	1755	1
228	20231201	151700	465614764	1755	1755	1755	1755	1641
229	20231201	151600	462734809	1755	1755	1755	1755	0
230	20231201	151500	462734809	1755	1755	1755	1755	1885
231	20231201	151400	459426634	1755	1755	1755	1755	0
232	20231201	151300	459426634	1755	1755	1755	1755	122
233	20231201	151200	459212524	1755	1755	1755	1755	0
234	20231201	151100	459212524	1755	1755	1755	1755	1
235	20231201	151000	459210769	1755	1755	1755	1755	21683
236	20231201	150900	421157104	1755	1755	1755	1755	38
237	20231201	150800	421090414	1755	1755	1755	1755	17334
238	20231201	150700	390669244	1759	1759	1759	1759	0
239	20231201	150600	390669244	1759	1759	1759	1759	37
240	20231201	150500	390604161	1759	1759	1759	1759	1
241	20231201	150400	390602402	1759	1759	1759	1759	163
242	20231201	150300	390315685	1759	1759	1759	1759	1
243	20231201	150200	390313926	1755	1755	1755	1755	0
244	20231201	150100	390313926	1755	1755	1755	1755	0
245	20231201	150000	390313926	1755	1755	1755	1754	4755
246	20231201	145900	381970631	1755	1755	1755	1755	1639
247	20231201	145800	379094186	1755	1755	1755	1755	0
248	20231201	145700	379094186	1755	1755	1755	1755	2
249	20231201	145600	379090676	1755	1755	1755	1755	0
250	20231201	145500	379090676	1755	1755	1755	1755	1
251	20231201	145400	379088921	1755	1755	1755	1755	0
252	20231201	145300	379088921	1755	1755	1755	1755	2
253	20231201	145200	379085411	1759	1759	1759	1759	0
254	20231201	145100	379085411	1759	1759	1759	1759	2
255	20231201	145000	379081893	1759	1759	1759	1759	2
256	20231201	144900	379078375	1755	1755	1755	1755	3062
257	20231201	144800	373704565	1755	1755	1755	1755	0
258	20231201	144700	373704565	1755	1755	1755	1755	3
259	20231201	144600	373699300	1755	1755	1755	1755	0
260	20231201	144500	373699300	1755	1755	1755	1755	0
261	20231201	144400	373699300	1755	1755	1755	1755	0
262	20231201	144300	373699300	1755	1755	1755	1755	0
263	20231201	144200	373699300	1755	1755	1755	1755	0
264	20231201	144100	373699300	1755	1756	1756	1755	3095
265	20231201	144000	368267480	1759	1759	1759	1759	0
266	20231201	143900	368267480	1759	1759	1759	1759	0
267	20231201	143800	368267480	1759	1759	1759	1759	0
268	20231201	143700	368267480	1759	1757	1759	1757	360
269	20231201	143600	367634628	1756	1756	1756	1756	268
270	20231201	143500	367164020	1756	1756	1756	1756	0
271	20231201	143400	367164020	1756	1756	1756	1756	115
272	20231201	143300	366962080	1756	1756	1756	1756	0
273	20231201	143200	366962080	1756	1756	1756	1756	0
274	20231201	143100	366962080	1756	1756	1756	1756	51
275	20231201	143000	366872524	1755	1755	1755	1755	0
276	20231201	142900	366872524	1755	1755	1755	1755	0
277	20231201	142800	366872524	1755	1755	1755	1755	200
278	20231201	142700	366521524	1755	1755	1755	1755	3
279	20231201	142600	366516259	1755	1755	1755	1755	50
280	20231201	142500	366428509	1759	1759	1759	1759	20
281	20231201	142400	366393329	1756	1756	1756	1756	0
282	20231201	142300	366393329	1756	1756	1756	1755	517
283	20231201	142200	365485480	1755	1755	1755	1755	2495
284	20231201	142100	361106755	1755	1756	1756	1755	7817
285	20231201	142000	347387869	1756	1758	1758	1756	2000
286	20231201	141900	343875769	1759	1759	1759	1759	1
287	20231201	141800	343874010	1758	1758	1758	1757	57
288	20231201	141700	343773835	1758	1758	1758	1758	0
289	20231201	141600	343773835	1758	1758	1758	1758	0
290	20231201	141500	343773835	1758	1758	1758	1758	188
291	20231201	141400	343443331	1759	1759	1759	1759	1
292	20231201	141300	343441572	1758	1758	1758	1758	0
293	20231201	141200	343441572	1758	1758	1758	1758	99
294	20231201	141100	343267530	1758	1758	1758	1758	1
295	20231201	141000	343265772	1757	1757	1757	1757	0
296	20231201	140900	343265772	1757	1757	1757	1757	0
297	20231201	140800	343265772	1757	1757	1757	1757	329
298	20231201	140700	342687719	1757	1757	1757	1757	470
299	20231201	140600	341861929	1757	1757	1757	1757	0
300	20231201	140500	341861929	1757	1757	1757	1757	556
301	20231201	140400	340885037	1757	1757	1757	1757	10
302	20231201	140300	340867467	1757	1757	1757	1757	1
303	20231201	140200	340865710	1759	1759	1759	1759	0
304	20231201	140100	340865710	1759	1759	1759	1759	0
305	20231201	140000	340865710	1759	1759	1759	1759	0
306	20231201	135900	340865710	1759	1759	1759	1759	0
307	20231201	135800	340865710	1759	1759	1759	1759	0
308	20231201	135700	340865710	1759	1759	1759	1759	0
309	20231201	135600	340865710	1759	1759	1759	1759	4
310	20231201	135500	340858674	1757	1757	1757	1757	1542
311	20231201	135400	338149380	1757	1759	1759	1757	338
312	20231201	135300	337554894	1760	1760	1760	1760	0
313	20231201	135200	337554894	1760	1761	1761	1760	469
314	20231201	135100	336729268	1760	1760	1760	1760	0
315	20231201	135000	336729268	1760	1760	1760	1760	0
316	20231201	134900	336729268	1760	1760	1760	1760	901
317	20231201	134800	335143508	1761	1761	1761	1761	99
318	20231201	134700	334969169	1761	1761	1761	1760	1603
319	20231201	134600	332147873	1761	1760	1761	1760	15
320	20231201	134500	332121468	1760	1761	1761	1760	497
321	20231201	134400	331246398	1761	1761	1761	1761	10
322	20231201	134300	331228788	1761	1761	1761	1761	0
323	20231201	134200	331228788	1761	1761	1761	1761	0
324	20231201	134100	331228788	1761	1761	1761	1761	101
325	20231201	134000	331050927	1761	1763	1763	1761	2280
326	20231201	133900	327035026	1765	1765	1765	1765	133
327	20231201	133800	326800281	1765	1765	1765	1765	0
328	20231201	133700	326800281	1765	1765	1765	1765	0
329	20231201	133600	326800281	1765	1765	1765	1765	0
330	20231201	133500	326800281	1765	1765	1765	1765	400
331	20231201	133400	326094281	1765	1765	1765	1765	0
332	20231201	133300	326094281	1765	1765	1765	1765	538
333	20231201	133200	325144711	1765	1762	1765	1762	57
334	20231201	133100	325044274	1762	1762	1762	1762	143
335	20231201	133000	324792308	1762	1762	1762	1762	0
336	20231201	132900	324792308	1762	1762	1762	1762	0
337	20231201	132800	324792308	1762	1765	1766	1762	746
338	20231201	132700	323475873	1761	1764	1765	1761	3291
339	20231201	132600	317670989	1763	1763	1763	1763	127
340	20231201	132500	317447088	1763	1763	1763	1763	0
341	20231201	132400	317447088	1763	1763	1763	1763	0
342	20231201	132300	317447088	1763	1763	1763	1763	0
343	20231201	132200	317447088	1763	1763	1763	1763	0
344	20231201	132100	317447088	1763	1763	1763	1763	0
345	20231201	132000	317447088	1763	1763	1763	1763	300
346	20231201	131900	316918188	1764	1764	1764	1764	0
347	20231201	131800	316918188	1764	1764	1764	1764	30
348	20231201	131700	316865268	1764	1764	1764	1764	979
349	20231201	131600	315138312	1765	1765	1765	1765	0
350	20231201	131500	315138312	1765	1765	1765	1765	1
351	20231201	131400	315136547	1762	1762	1762	1762	900
352	20231201	131300	313550747	1762	1762	1762	1762	48
353	20231201	131200	313466171	1762	1762	1762	1762	0
354	20231201	131100	313466171	1762	1762	1762	1762	1000
355	20231201	131000	311704171	1762	1762	1762	1762	0
356	20231201	130900	311704171	1762	1762	1762	1762	0
357	20231201	130800	311704171	1762	1762	1762	1762	0
358	20231201	130700	311704171	1762	1762	1762	1762	0
359	20231201	130600	311704171	1762	1762	1762	1762	0
360	20231201	130500	311704171	1762	1763	1763	1762	610
361	20231201	130400	310629241	1763	1763	1763	1763	0
362	20231201	130300	310629241	1763	1763	1763	1763	0
363	20231201	130200	310629241	1763	1763	1763	1763	0
364	20231201	130100	310629241	1763	1763	1763	1763	0
365	20231201	130000	310629241	1763	1763	1763	1763	3
366	20231201	125900	310623952	1763	1763	1763	1763	9
367	20231201	125800	310608085	1763	1763	1763	1763	5
368	20231201	125700	310599270	1763	1763	1763	1763	203
369	20231201	125600	310241381	1761	1761	1761	1761	0
370	20231201	125500	310241381	1761	1761	1761	1761	0
371	20231201	125400	310241381	1761	1761	1761	1761	0
372	20231201	125300	310241381	1761	1761	1761	1761	0
373	20231201	125200	310241381	1761	1764	1765	1761	426
374	20231201	125100	309490798	1765	1764	1765	1764	100
375	20231201	125000	309314357	1764	1764	1764	1764	1
376	20231201	124900	309312593	1761	1761	1761	1761	254
377	20231201	124800	308865299	1761	1761	1761	1761	550
378	20231201	124700	307896749	1762	1762	1762	1762	0
379	20231201	124600	307896749	1762	1762	1762	1762	0
380	20231201	124500	307896749	1762	1762	1762	1762	689
381	20231201	124400	306682731	1763	1763	1763	1763	0
382	20231201	124300	306682731	1763	1763	1763	1763	101
383	20231201	124200	306504668	1763	1763	1763	1763	600
384	20231201	124100	305446868	1763	1763	1763	1763	102
385	20231201	124000	305267042	1762	1762	1762	1762	0
386	20231201	123900	305267042	1762	1762	1762	1762	0
387	20231201	123800	305267042	1762	1762	1762	1762	1
388	20231201	123700	305265280	1762	1762	1762	1762	0
389	20231201	123600	305265280	1762	1762	1762	1762	0
390	20231201	123500	305265280	1762	1762	1762	1762	50
391	20231201	123400	305177180	1762	1762	1762	1762	0
392	20231201	123300	305177180	1762	1762	1762	1762	0
393	20231201	123200	305177180	1762	1762	1762	1762	0
394	20231201	123100	305177180	1762	1762	1762	1762	0
395	20231201	123000	305177180	1762	1762	1762	1762	0
396	20231201	122900	305177180	1762	1762	1762	1762	15
397	20231201	122800	305150750	1763	1763	1763	1763	500
398	20231201	122700	304269250	1763	1763	1763	1763	300
399	20231201	122600	303740350	1763	1762	1763	1762	755
400	20231201	122500	302409940	1763	1763	1763	1763	100
401	20231201	122400	302233640	1765	1765	1765	1765	0
402	20231201	122300	302233640	1765	1765	1765	1765	1
403	20231201	122200	302231875	1762	1762	1762	1762	77
404	20231201	122100	302096201	1762	1763	1763	1762	56
405	20231201	122000	301997497	1763	1763	1763	1763	50
406	20231201	121900	301909347	1765	1765	1765	1765	0
407	20231201	121800	301909347	1765	1765	1765	1765	0
408	20231201	121700	301909347	1765	1765	1765	1765	400
409	20231201	121600	301203347	1765	1763	1765	1763	1222
410	20231201	121500	299047732	1762	1762	1762	1762	0
411	20231201	121400	299047732	1762	1762	1762	1762	0
412	20231201	121300	299047732	1762	1762	1762	1762	130
413	20231201	121200	298818672	1762	1762	1762	1762	0
414	20231201	121100	298818672	1762	1762	1762	1762	0
415	20231201	121000	298818672	1762	1763	1763	1762	100
416	20231201	120900	298642459	1764	1764	1764	1764	0
417	20231201	120800	298642459	1764	1764	1764	1764	0
418	20231201	120700	298642459	1764	1764	1764	1764	19
419	20231201	120600	298608943	1764	1763	1764	1762	981
420	20231201	120500	296880238	1764	1764	1764	1764	50
421	20231201	120400	296792038	1764	1763	1764	1763	535
422	20231201	120300	295848596	1762	1762	1762	1762	443
423	20231201	120200	295068030	1762	1761	1762	1761	81
424	20231201	120100	294925388	1761	1762	1762	1761	364
425	20231201	120000	294284377	1761	1760	1761	1760	243
426	20231201	115900	293856464	1761	1761	1761	1761	0
427	20231201	115800	293856464	1761	1761	1761	1761	100
428	20231201	115700	293680364	1757	1757	1757	1757	500
429	20231201	115600	292801864	1754	1754	1754	1754	0
430	20231201	115500	292801864	1754	1754	1754	1754	0
431	20231201	115400	292801864	1754	1754	1754	1754	0
432	20231201	115300	292801864	1754	1754	1754	1754	0
433	20231201	115200	292801864	1754	1754	1754	1754	0
434	20231201	115100	292801864	1754	1754	1754	1754	485
435	20231201	115000	291951174	1754	1754	1754	1754	0
436	20231201	114900	291951174	1754	1755	1755	1754	400
437	20231201	114800	291249464	1752	1752	1752	1752	0
438	20231201	114700	291249464	1752	1752	1752	1752	0
439	20231201	114600	291249464	1752	1752	1752	1752	0
440	20231201	114500	291249464	1752	1757	1757	1752	2927
441	20231201	114400	286115475	1757	1757	1757	1757	0
442	20231201	114300	286115475	1757	1757	1757	1757	0
443	20231201	114200	286115475	1757	1757	1757	1757	0
444	20231201	114100	286115475	1757	1756	1757	1755	2198
445	20231201	114000	282256355	1756	1756	1756	1756	2
446	20231201	113900	282252843	1756	1756	1756	1756	0
447	20231201	113800	282252843	1756	1756	1756	1756	0
448	20231201	113700	282252843	1756	1756	1756	1756	0
449	20231201	113600	282252843	1756	1756	1756	1756	0
450	20231201	113500	282252843	1756	1756	1756	1756	0
451	20231201	113400	282252843	1756	1756	1756	1756	0
452	20231201	113300	282252843	1756	1756	1756	1756	406
453	20231201	113200	281539907	1756	1756	1756	1756	0
454	20231201	113100	281539907	1756	1756	1756	1756	0
455	20231201	113000	281539907	1756	1756	1756	1756	400
456	20231201	112900	280837507	1757	1757	1757	1757	39
457	20231201	112800	280768984	1757	1757	1757	1756	639
458	20231201	112700	279646761	1757	1757	1757	1757	0
459	20231201	112600	279646761	1757	1757	1757	1757	1
460	20231201	112500	279645004	1757	1757	1757	1757	1840
461	20231201	112400	276412124	1759	1759	1759	1759	0
462	20231201	112300	276412124	1759	1759	1759	1759	0
463	20231201	112200	276412124	1759	1759	1759	1759	240
464	20231201	112100	275989964	1759	1759	1759	1759	0
465	20231201	112000	275989964	1759	1759	1759	1759	0
466	20231201	111900	275989964	1759	1759	1759	1759	500
467	20231201	111800	275110464	1759	1759	1759	1759	500
468	20231201	111700	274230964	1759	1759	1759	1759	300
469	20231201	111600	273703264	1761	1761	1761	1761	0
470	20231201	111500	273703264	1761	1756	1761	1756	59
471	20231201	111400	273599655	1756	1756	1756	1756	0
472	20231201	111300	273599655	1756	1756	1756	1756	0
473	20231201	111200	273599655	1756	1756	1756	1756	0
474	20231201	111100	273599655	1756	1756	1756	1756	7966
475	20231201	111000	259611359	1756	1757	1757	1756	8000
476	20231201	110900	245563355	1756	1756	1756	1756	0
477	20231201	110800	245563355	1756	1757	1757	1756	6143
478	20231201	110700	234774926	1756	1760	1760	1756	6344
479	20231201	110600	223634266	1761	1761	1761	1761	1
480	20231201	110500	223632505	1759	1760	1760	1759	5608
481	20231201	110400	213765935	1760	1760	1760	1760	0
482	20231201	110300	213765935	1760	1760	1760	1760	1148
483	20231201	110200	211745455	1761	1761	1761	1761	5
484	20231201	110100	211736650	1761	1760	1761	1760	110
485	20231201	110000	211542950	1761	1761	1761	1761	2
486	20231201	105900	211539428	1760	1760	1760	1760	10
487	20231201	105800	211521828	1761	1761	1761	1761	185
488	20231201	105700	211196043	1761	1761	1761	1761	0
489	20231201	105600	211196043	1761	1761	1761	1761	10
490	20231201	105500	211178433	1760	1760	1760	1760	10
491	20231201	105400	211160833	1760	1760	1760	1760	11
492	20231201	105300	211141473	1760	1760	1760	1760	65
493	20231201	105200	211027073	1760	1760	1760	1760	287
494	20231201	105100	210521953	1760	1760	1760	1760	0
495	20231201	105000	210521953	1760	1759	1760	1759	500
496	20231201	104900	209642153	1760	1760	1760	1760	0
497	20231201	104800	209642153	1760	1760	1760	1760	0
498	20231201	104700	209642153	1760	1758	1760	1758	49
499	20231201	104600	209555943	1758	1760	1760	1758	130
500	20231201	104500	209327203	1761	1761	1761	1761	295
501	20231201	104400	208807708	1762	1762	1762	1762	20
502	20231201	104300	208772468	1758	1761	1761	1758	1000
503	20231201	104200	207013336	1760	1760	1760	1760	83
504	20231201	104100	206867256	1763	1763	1763	1763	0
505	20231201	104000	206867256	1763	1763	1763	1763	100
506	20231201	103900	206690956	1763	1759	1763	1759	6563
507	20231201	103800	195143833	1759	1759	1759	1759	0
508	20231201	103700	195143833	1759	1759	1759	1759	5
509	20231201	103600	195135038	1755	1755	1755	1755	500
510	20231201	103500	194257538	1755	1757	1757	1755	1419
511	20231201	103400	191766508	1759	1759	1759	1759	0
512	20231201	103300	191766508	1759	1759	1759	1759	0
513	20231201	103200	191766508	1759	1759	1759	1759	74
514	20231201	103100	191636342	1759	1759	1759	1759	397
515	20231201	103000	190938019	1757	1757	1757	1757	173
516	20231201	102900	190634058	1756	1756	1756	1756	0
517	20231201	102800	190634058	1756	1757	1757	1756	1784
518	20231201	102700	187501339	1756	1756	1756	1756	0
519	20231201	102600	187501339	1756	1758	1758	1756	1095
520	20231201	102500	185577893	1758	1759	1759	1758	969
521	20231201	102400	183874256	1759	1759	1759	1759	0
522	20231201	102300	183874256	1759	1760	1760	1759	3691
523	20231201	102200	177378262	1761	1764	1764	1761	1995
524	20231201	102100	173864715	1765	1765	1765	1765	132
525	20231201	102000	173631735	1765	1767	1767	1765	235
526	20231201	101900	173216506	1765	1765	1765	1765	0
527	20231201	101800	173216506	1765	1765	1765	1765	0
528	20231201	101700	173216506	1765	1765	1765	1765	0
529	20231201	101600	173216506	1765	1767	1767	1765	11
530	20231201	101500	173197087	1762	1762	1762	1762	284
531	20231201	101400	172696679	1762	1762	1762	1762	120
532	20231201	101300	172485239	1762	1762	1762	1762	9
533	20231201	101200	172469381	1761	1761	1761	1761	1
534	20231201	101100	172467620	1767	1767	1767	1767	78
535	20231201	101000	172329794	1767	1767	1767	1767	1001
536	20231201	100900	170561027	1767	1767	1767	1767	0
537	20231201	100800	170561027	1767	1767	1767	1767	1193
538	20231201	100700	168452996	1767	1769	1769	1767	4178
539	20231201	100600	161068329	1778	1778	1778	1778	0
540	20231201	100500	161068329	1778	1778	1778	1778	0
541	20231201	100400	161068329	1778	1778	1778	1778	0
542	20231201	100300	161068329	1778	1778	1778	1778	0
543	20231201	100200	161068329	1778	1778	1778	1778	0
544	20231201	100100	161068329	1778	1778	1778	1778	0
545	20231201	100000	161068329	1778	1778	1779	1778	398
546	20231201	095900	160360436	1779	1779	1779	1779	30
547	20231201	095800	160307066	1779	1779	1779	1779	571
548	20231201	095700	159291257	1768	1768	1768	1768	704
549	20231201	095600	158046585	1767	1767	1767	1767	0
550	20231201	095500	158046585	1767	1764	1767	1764	1250
551	20231201	095400	155838327	1767	1767	1767	1767	0
552	20231201	095300	155838327	1767	1767	1767	1767	0
553	20231201	095200	155838327	1767	1767	1767	1767	0
554	20231201	095100	155838327	1767	1767	1767	1767	82
555	20231201	095000	155693433	1767	1767	1767	1767	119
556	20231201	094900	155483160	1761	1761	1761	1761	0
557	20231201	094800	155483160	1761	1761	1761	1761	99
558	20231201	094700	155308821	1761	1761	1761	1761	500
559	20231201	094600	154428321	1768	1768	1768	1768	20
560	20231201	094500	154392961	1768	1764	1768	1761	213
561	20231201	094400	154017788	1768	1768	1768	1768	0
562	20231201	094300	154017788	1768	1768	1768	1768	3
563	20231201	094200	154012484	1768	1768	1768	1768	11
564	20231201	094100	153993036	1768	1763	1768	1762	524
565	20231201	094000	153069596	1762	1762	1763	1762	460
566	20231201	093900	152258976	1762	1763	1764	1761	3051
567	20231201	093800	146877963	1764	1768	1768	1764	1761
568	20231201	093700	143768756	1768	1769	1769	1768	1032
569	20231201	093600	141943160	1771	1771	1771	1771	230
570	20231201	093500	141535830	1779	1779	1779	1779	0
571	20231201	093400	141535830	1779	1778	1780	1778	3549
572	20231201	093300	135220187	1779	1779	1779	1779	0
573	20231201	093200	135220187	1779	1779	1779	1779	350
574	20231201	093100	134597537	1779	1779	1779	1779	100
575	20231201	093000	134419637	1779	1779	1779	1779	0
576	20231201	092900	134419637	1779	1779	1779	1779	0
577	20231201	092800	134419637	1779	1768	1779	1768	565
578	20231201	092700	133414514	1780	1777	1780	1777	2010
579	20231201	092600	129838046	1767	1782	1782	1767	7459
580	20231201	092500	116569327	1782	1783	1783	1782	500
581	20231201	092400	115677889	1784	1783	1784	1783	626
582	20231201	092300	114561730	1784	1784	1784	1784	0
583	20231201	092200	114561730	1784	1782	1784	1782	2890
584	20231201	092100	109409060	1785	1785	1785	1785	499
585	20231201	092000	108518345	1785	1784	1785	1783	5213
586	20231201	091900	99219162	1785	1785	1785	1785	586
587	20231201	091800	98173152	1787	1786	1787	1786	612
588	20231201	091700	97079558	1787	1787	1787	1786	777
589	20231201	091600	95691060	1783	1783	1783	1783	3
590	20231201	091500	95685711	1787	1787	1787	1782	210
591	20231201	091400	95310941	1781	1781	1781	1780	2613
592	20231201	091300	90657388	1781	1782	1782	1780	6089
593	20231201	091200	79809790	1782	1778	1789	1778	5733
594	20231201	091100	69589970	1777	1777	1777	1777	201
595	20231201	091000	69232793	1777	1783	1783	1777	118
596	20231201	090900	69022818	1783	1783	1783	1783	78
597	20231201	090800	68883744	1783	1783	1783	1783	6
598	20231201	090700	68873046	1783	1783	1783	1783	1406
599	20231201	090600	66366148	1780	1788	1790	1777	6368
600	20231201	090500	54996654	1788	1785	1788	1785	5947
601	20231201	090400	44377271	1783	1776	1783	1776	8175
602	20231201	090300	29830084	1776	1765	1777	1765	1417
603	20231201	090200	27317898	1762	1762	1766	1762	3318
604	20231201	090100	21467389	1761	1765	1765	1761	286
605	20231201	090000	20962603	1760	1779	1779	1760	11813