KissMeData/018700/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190300	806779711	1868	1868	1868	1868	1824
3	20231220	190200	806779711	1868	1868	1868	1868	0
4	20231220	190100	806779711	1868	1868	1868	1868	0
5	20231220	190000	806779711	1868	1868	1868	1868	0
6	20231220	185900	806779711	1868	1868	1868	1868	0
7	20231220	185800	806779711	1868	1868	1868	1868	0
8	20231220	185700	806779711	1868	1868	1868	1868	0
9	20231220	185600	806779711	1868	1868	1868	1868	0
10	20231220	185500	806779711	1868	1868	1868	1868	0
11	20231220	185400	806779711	1868	1868	1868	1868	0
12	20231220	185300	806779711	1868	1868	1868	1868	0
13	20231220	185200	806779711	1868	1868	1868	1868	0
14	20231220	185100	806779711	1868	1868	1868	1868	0
15	20231220	185000	806779711	1868	1868	1868	1868	0
16	20231220	184900	806779711	1868	1868	1868	1868	0
17	20231220	184800	806779711	1868	1868	1868	1868	0
18	20231220	184700	806779711	1868	1868	1868	1868	0
19	20231220	184600	806779711	1868	1868	1868	1868	0
20	20231220	184500	806779711	1868	1868	1868	1868	0
21	20231220	184400	806779711	1868	1868	1868	1868	0
22	20231220	184300	806779711	1868	1868	1868	1868	0
23	20231220	184200	806779711	1868	1868	1868	1868	0
24	20231220	184100	806779711	1868	1868	1868	1868	0
25	20231220	184000	806779711	1868	1868	1868	1868	0
26	20231220	183900	806779711	1868	1868	1868	1868	0
27	20231220	183800	806779711	1868	1868	1868	1868	0
28	20231220	183700	806779711	1868	1868	1868	1868	0
29	20231220	183600	806779711	1868	1868	1868	1868	0
30	20231220	183500	806779711	1868	1868	1868	1868	0
31	20231220	183400	806779711	1868	1868	1868	1868	0
32	20231220	183300	806779711	1868	1868	1868	1868	1824
33	20231220	183200	806779711	1868	1868	1868	1868	0
34	20231220	183100	806779711	1868	1868	1868	1868	0
35	20231220	183000	806779711	1868	1868	1868	1868	0
36	20231220	182900	806779711	1868	1868	1868	1868	0
37	20231220	182800	806779711	1868	1868	1868	1868	0
38	20231220	182700	806779711	1868	1868	1868	1868	0
39	20231220	182600	806779711	1868	1868	1868	1868	0
40	20231220	182500	806779711	1868	1868	1868	1868	0
41	20231220	182400	806779711	1868	1868	1868	1868	0
42	20231220	182300	806779711	1868	1868	1868	1868	0
43	20231220	182200	806779711	1868	1868	1868	1868	0
44	20231220	182100	806779711	1868	1868	1868	1868	0
45	20231220	182000	806779711	1868	1868	1868	1868	0
46	20231220	181900	806779711	1868	1868	1868	1868	0
47	20231220	181800	806779711	1868	1868	1868	1868	0
48	20231220	181700	806779711	1868	1868	1868	1868	0
49	20231220	181600	806779711	1868	1868	1868	1868	0
50	20231220	181500	806779711	1868	1868	1868	1868	0
51	20231220	181400	806779711	1868	1868	1868	1868	0
52	20231220	181300	806779711	1868	1868	1868	1868	0
53	20231220	181200	806779711	1868	1868	1868	1868	0
54	20231220	181100	806779711	1868	1868	1868	1868	0
55	20231220	181000	806779711	1868	1868	1868	1868	0
56	20231220	180900	806779711	1868	1868	1868	1868	0
57	20231220	180800	806779711	1868	1868	1868	1868	0
58	20231220	180700	806779711	1868	1868	1868	1868	0
59	20231220	180600	806779711	1868	1868	1868	1868	0
60	20231220	180500	806779711	1868	1868	1868	1868	0
61	20231220	180400	806779711	1868	1868	1868	1868	0
62	20231220	180300	806779711	1868	1868	1868	1868	1824
63	20231220	180200	806779711	1868	1868	1868	1868	0
64	20231220	180100	806779711	1868	1868	1868	1868	0
65	20231220	180000	806779711	1868	1868	1868	1868	0
66	20231220	175900	806779711	1868	1868	1868	1868	0
67	20231220	175800	806779711	1868	1868	1868	1868	0
68	20231220	175700	806779711	1868	1868	1868	1868	0
69	20231220	175600	806779711	1868	1868	1868	1868	0
70	20231220	175500	806779711	1868	1868	1868	1868	0
71	20231220	175400	806779711	1868	1868	1868	1868	0
72	20231220	175300	806779711	1868	1868	1868	1868	0
73	20231220	175200	806779711	1868	1868	1868	1868	0
74	20231220	175100	806779711	1868	1868	1868	1868	0
75	20231220	175000	806779711	1868	1868	1868	1868	0
76	20231220	174900	806779711	1868	1868	1868	1868	0
77	20231220	174800	806779711	1868	1868	1868	1868	0
78	20231220	174700	806779711	1868	1868	1868	1868	0
79	20231220	174600	806779711	1868	1868	1868	1868	0
80	20231220	174500	806779711	1868	1868	1868	1868	0
81	20231220	174400	806779711	1868	1868	1868	1868	0
82	20231220	174300	806779711	1868	1868	1868	1868	0
83	20231220	174200	806779711	1868	1868	1868	1868	0
84	20231220	174100	806779711	1868	1868	1868	1868	0
85	20231220	174000	806779711	1868	1868	1868	1868	0
86	20231220	173900	806779711	1868	1868	1868	1868	0
87	20231220	173800	806779711	1868	1868	1868	1868	0
88	20231220	173700	806779711	1868	1868	1868	1868	0
89	20231220	173600	806779711	1868	1868	1868	1868	0
90	20231220	173500	806779711	1868	1868	1868	1868	0
91	20231220	173400	806779711	1868	1868	1868	1868	0
92	20231220	173300	806779711	1868	1868	1868	1868	1824
93	20231220	173200	806779711	1868	1868	1868	1868	0
94	20231220	173100	806779711	1868	1868	1868	1868	0
95	20231220	173000	806779711	1868	1868	1868	1868	0
96	20231220	172900	806779711	1868	1868	1868	1868	0
97	20231220	172800	806779711	1868	1868	1868	1868	0
98	20231220	172700	806779711	1868	1868	1868	1868	0
99	20231220	172600	806779711	1868	1868	1868	1868	0
100	20231220	172500	806779711	1868	1868	1868	1868	0
101	20231220	172400	806779711	1868	1868	1868	1868	0
102	20231220	172300	806779711	1868	1868	1868	1868	0
103	20231220	172200	806779711	1868	1868	1868	1868	0
104	20231220	172100	806779711	1868	1868	1868	1868	0
105	20231220	172000	806779711	1868	1868	1868	1868	0
106	20231220	171900	806779711	1868	1868	1868	1868	0
107	20231220	171800	806779711	1868	1868	1868	1868	0
108	20231220	171700	806779711	1868	1868	1868	1868	0
109	20231220	171600	806779711	1868	1868	1868	1868	0
110	20231220	171500	806779711	1868	1868	1868	1868	0
111	20231220	171400	806779711	1868	1868	1868	1868	0
112	20231220	171300	806779711	1868	1868	1868	1868	0
113	20231220	171200	806779711	1868	1868	1868	1868	0
114	20231220	171100	806779711	1868	1868	1868	1868	0
115	20231220	171000	806779711	1868	1868	1868	1868	0
116	20231220	170900	806779711	1868	1868	1868	1868	0
117	20231220	170800	806779711	1868	1868	1868	1868	0
118	20231220	170700	806779711	1868	1868	1868	1868	0
119	20231220	170600	806779711	1868	1868	1868	1868	0
120	20231220	170500	806779711	1868	1868	1868	1868	0
121	20231220	170400	806779711	1868	1868	1868	1868	0
122	20231220	170300	806779711	1868	1868	1868	1868	1824
123	20231220	170200	806779711	1868	1868	1868	1868	0
124	20231220	170100	806779711	1868	1868	1868	1868	0
125	20231220	170000	806779711	1868	1868	1868	1868	0
126	20231220	165900	806779711	1868	1868	1868	1868	0
127	20231220	165800	806779711	1868	1868	1868	1868	0
128	20231220	165700	806779711	1868	1868	1868	1868	0
129	20231220	165600	806779711	1868	1868	1868	1868	0
130	20231220	165500	806779711	1868	1868	1868	1868	0
131	20231220	165400	806779711	1868	1868	1868	1868	0
132	20231220	165300	806779711	1868	1868	1868	1868	0
133	20231220	165200	806779711	1868	1868	1868	1868	0
134	20231220	165100	806779711	1868	1868	1868	1868	0
135	20231220	165000	806779711	1868	1868	1868	1868	0
136	20231220	164900	806779711	1868	1868	1868	1868	0
137	20231220	164800	806779711	1868	1868	1868	1868	0
138	20231220	164700	806779711	1868	1868	1868	1868	0
139	20231220	164600	806779711	1868	1868	1868	1868	0
140	20231220	164500	806779711	1868	1868	1868	1868	0
141	20231220	164400	806779711	1868	1868	1868	1868	0
142	20231220	164300	806779711	1868	1868	1868	1868	0
143	20231220	164200	806779711	1868	1868	1868	1868	0
144	20231220	164100	806779711	1868	1868	1868	1868	0
145	20231220	164000	806779711	1868	1868	1868	1868	0
146	20231220	163900	806779711	1868	1868	1868	1868	0
147	20231220	163800	806779711	1868	1868	1868	1868	0
148	20231220	163700	806779711	1868	1868	1868	1868	0
149	20231220	163600	806779711	1868	1868	1868	1868	0
150	20231220	163500	806779711	1868	1868	1868	1868	0
151	20231220	163400	806779711	1868	1868	1868	1868	0
152	20231220	163300	806779711	1868	1868	1868	1868	1824
153	20231220	163200	806779711	1868	1868	1868	1868	0
154	20231220	163100	806779711	1868	1868	1868	1868	0
155	20231220	163000	806779711	1868	1868	1868	1868	0
156	20231220	162900	806779711	1868	1868	1868	1868	0
157	20231220	162800	806779711	1868	1868	1868	1868	0
158	20231220	162700	806779711	1868	1868	1868	1868	0
159	20231220	162600	806779711	1868	1868	1868	1868	0
160	20231220	162500	806779711	1868	1868	1868	1868	0
161	20231220	162400	806779711	1868	1868	1868	1868	0
162	20231220	162300	806779711	1868	1868	1868	1868	0
163	20231220	162200	806779711	1868	1868	1868	1868	0
164	20231220	162100	806779711	1868	1868	1868	1868	0
165	20231220	162000	806779711	1868	1868	1868	1868	0
166	20231220	161900	806779711	1868	1868	1868	1868	0
167	20231220	161800	806779711	1868	1868	1868	1868	0
168	20231220	161700	806779711	1868	1868	1868	1868	0
169	20231220	161600	806779711	1868	1868	1868	1868	0
170	20231220	161500	806779711	1868	1868	1868	1868	0
171	20231220	161400	806779711	1868	1868	1868	1868	0
172	20231220	161300	806779711	1868	1868	1868	1868	0
173	20231220	161200	806779711	1868	1868	1868	1868	0
174	20231220	161100	806779711	1868	1868	1868	1868	0
175	20231220	161000	806779711	1868	1868	1868	1868	0
176	20231220	160900	806779711	1868	1868	1868	1868	0
177	20231220	160800	806779711	1868	1868	1868	1868	0
178	20231220	160700	806779711	1868	1868	1868	1868	0
179	20231220	160600	806779711	1868	1868	1868	1868	0
180	20231220	160500	806779711	1868	1868	1868	1868	0
181	20231220	160400	806779711	1868	1868	1868	1868	0
182	20231220	160300	806779711	1868	1868	1868	1868	1824
183	20231220	160200	806779711	1868	1868	1868	1868	0
184	20231220	160100	806779711	1868	1868	1868	1868	0
185	20231220	160000	806779711	1868	1868	1868	1868	0
186	20231220	155900	806779711	1868	1868	1868	1868	0
187	20231220	155800	806779711	1868	1868	1868	1868	0
188	20231220	155700	806779711	1868	1868	1868	1868	0
189	20231220	155600	806779711	1868	1868	1868	1868	0
190	20231220	155500	806779711	1868	1868	1868	1868	0
191	20231220	155400	806779711	1868	1868	1868	1868	0
192	20231220	155300	806779711	1868	1868	1868	1868	0
193	20231220	155200	806779711	1868	1868	1868	1868	0
194	20231220	155100	806779711	1868	1868	1868	1868	0
195	20231220	155000	806779711	1868	1868	1868	1868	0
196	20231220	154900	806779711	1868	1868	1868	1868	0
197	20231220	154800	806779711	1868	1868	1868	1868	0
198	20231220	154700	806779711	1868	1868	1868	1868	0
199	20231220	154600	806779711	1868	1868	1868	1868	0
200	20231220	154500	806779711	1868	1868	1868	1868	0
201	20231220	154400	806779711	1868	1868	1868	1868	0
202	20231220	154300	806779711	1868	1868	1868	1868	0
203	20231220	154200	806779711	1868	1868	1868	1868	0
204	20231220	154100	806779711	1868	1868	1868	1868	0
205	20231220	154000	806779711	1868	1868	1868	1868	0
206	20231220	153900	806779711	1868	1868	1868	1868	0
207	20231220	153800	806779711	1868	1868	1868	1868	0
208	20231220	153700	806779711	1868	1868	1868	1868	0
209	20231220	153600	806779711	1868	1868	1868	1868	0
210	20231220	153500	806779711	1868	1868	1868	1868	0
211	20231220	153400	806779711	1868	1868	1868	1868	0
212	20231220	153300	806779711	1868	1868	1868	1868	1824
213	20231220	153200	806779711	1868	1868	1868	1868	0
214	20231220	153100	806779711	1868	1868	1868	1868	0
215	20231220	153000	806779711	1868	1868	1868	1868	1824
216	20231220	152900	803372479	1870	1870	1870	1870	0
217	20231220	152800	803372479	1870	1870	1870	1870	0
218	20231220	152700	803372479	1870	1870	1870	1870	0
219	20231220	152600	803372479	1870	1870	1870	1870	0
220	20231220	152500	803372479	1870	1870	1870	1870	0
221	20231220	152400	803372479	1870	1870	1870	1870	0
222	20231220	152300	803372479	1870	1870	1870	1870	0
223	20231220	152200	803372479	1870	1870	1870	1870	0
224	20231220	152100	803372479	1870	1870	1870	1870	0
225	20231220	152000	803372479	1870	1870	1870	1870	0
226	20231220	151900	803372479	1870	1873	1876	1870	5125
227	20231220	151800	793786095	1870	1875	1875	1870	360
228	20231220	151700	793112494	1875	1874	1875	1870	2686
229	20231220	151600	788088038	1872	1871	1872	1870	578
230	20231220	151500	787006058	1872	1870	1872	1870	955
231	20231220	151400	785218923	1870	1870	1870	1870	0
232	20231220	151300	785218923	1870	1869	1872	1869	4384
233	20231220	151200	777019267	1871	1871	1871	1871	0
234	20231220	151100	777019267	1871	1871	1871	1871	0
235	20231220	151000	777019267	1871	1871	1871	1871	0
236	20231220	150900	777019267	1871	1869	1871	1869	12
237	20231220	150800	776996827	1868	1868	1868	1868	1
238	20231220	150700	776994959	1872	1868	1872	1868	1533
239	20231220	150600	774128275	1866	1868	1868	1866	1002
240	20231220	150500	772256602	1868	1867	1868	1867	136
241	20231220	150400	772002613	1867	1867	1867	1866	817
242	20231220	150300	770477362	1865	1865	1865	1865	0
243	20231220	150200	770477362	1865	1866	1866	1865	695
244	20231220	150100	769181172	1866	1867	1867	1866	142
245	20231220	150000	768916143	1867	1867	1867	1867	0
246	20231220	145900	768916143	1867	1867	1867	1867	1
247	20231220	145800	768914276	1866	1865	1867	1865	740
248	20231220	145700	767533949	1865	1867	1867	1865	3109
249	20231220	145600	761734599	1868	1868	1868	1868	0
250	20231220	145500	761734599	1868	1868	1868	1868	3
251	20231220	145400	761728995	1868	1868	1868	1868	6
252	20231220	145300	761717787	1868	1868	1868	1868	0
253	20231220	145200	761717787	1868	1868	1868	1868	0
254	20231220	145100	761717787	1868	1869	1869	1868	2880
255	20231220	145000	756337615	1870	1870	1870	1870	0
256	20231220	144900	756337615	1870	1870	1870	1870	0
257	20231220	144800	756337615	1870	1871	1871	1870	43
258	20231220	144700	756257170	1870	1870	1870	1870	0
259	20231220	144600	756257170	1870	1870	1871	1870	1982
260	20231220	144500	752550720	1871	1871	1871	1871	0
261	20231220	144400	752550720	1871	1871	1871	1871	0
262	20231220	144300	752550720	1871	1871	1871	1871	106
263	20231220	144200	752352394	1871	1872	1872	1871	744
264	20231220	144100	750960260	1871	1871	1871	1871	84
265	20231220	144000	750803096	1872	1872	1872	1872	31
266	20231220	143900	750745064	1872	1872	1872	1872	270
267	20231220	143800	750239624	1872	1872	1872	1872	0
268	20231220	143700	750239624	1872	1872	1872	1872	0
269	20231220	143600	750239624	1872	1872	1872	1872	0
270	20231220	143500	750239624	1872	1872	1872	1872	1040
271	20231220	143400	748292744	1874	1874	1874	1874	0
272	20231220	143300	748292744	1874	1874	1874	1874	0
273	20231220	143200	748292744	1874	1872	1874	1872	500
274	20231220	143100	747355884	1871	1871	1871	1871	41
275	20231220	143000	747279173	1872	1872	1872	1872	1
276	20231220	142900	747277301	1872	1872	1872	1872	4
277	20231220	142800	747269813	1874	1871	1874	1871	168
278	20231220	142700	746955461	1872	1872	1872	1872	5
279	20231220	142600	746946101	1874	1874	1874	1874	0
280	20231220	142500	746946101	1874	1874	1874	1874	0
281	20231220	142400	746946101	1874	1872	1874	1870	134
282	20231220	142300	746695491	1874	1874	1874	1874	10
283	20231220	142200	746676751	1874	1874	1874	1874	0
284	20231220	142100	746676751	1874	1874	1874	1874	0
285	20231220	142000	746676751	1874	1874	1874	1874	0
286	20231220	141900	746676751	1874	1874	1874	1874	2
287	20231220	141800	746673003	1870	1870	1870	1870	0
288	20231220	141700	746673003	1870	1870	1870	1870	26
289	20231220	141600	746624383	1874	1874	1874	1874	100
290	20231220	141500	746436983	1874	1874	1874	1874	101
291	20231220	141400	746247709	1868	1868	1868	1868	0
292	20231220	141300	746247709	1868	1868	1868	1868	0
293	20231220	141200	746247709	1868	1868	1868	1868	0
294	20231220	141100	746247709	1868	1868	1868	1868	0
295	20231220	141000	746247709	1868	1868	1868	1868	0
296	20231220	140900	746247709	1868	1868	1868	1868	0
297	20231220	140800	746247709	1868	1868	1868	1868	0
298	20231220	140700	746247709	1868	1869	1869	1868	5374
299	20231220	140600	736208196	1874	1874	1874	1874	0
300	20231220	140500	736208196	1874	1874	1874	1874	254
301	20231220	140400	735732200	1874	1874	1874	1874	0
302	20231220	140300	735732200	1874	1874	1874	1874	0
303	20231220	140200	735732200	1874	1874	1874	1874	6
304	20231220	140100	735720956	1874	1874	1874	1874	0
305	20231220	140000	735720956	1874	1873	1874	1873	5
306	20231220	135900	735711588	1866	1866	1866	1866	19
307	20231220	135800	735676134	1866	1867	1867	1866	400
308	20231220	135700	734929385	1868	1868	1868	1868	1
309	20231220	135600	734927517	1875	1875	1875	1875	2
310	20231220	135500	734923767	1874	1868	1874	1868	2718
311	20231220	135400	729831435	1874	1874	1874	1874	0
312	20231220	135300	729831435	1874	1874	1874	1874	6
313	20231220	135200	729820191	1875	1875	1875	1875	0
314	20231220	135100	729820191	1875	1875	1875	1875	0
315	20231220	135000	729820191	1875	1875	1875	1875	0
316	20231220	134900	729820191	1875	1875	1875	1875	0
317	20231220	134800	729820191	1875	1875	1875	1875	0
318	20231220	134700	729820191	1875	1875	1875	1875	5
319	20231220	134600	729810816	1876	1876	1876	1876	0
320	20231220	134500	729810816	1876	1876	1876	1876	0
321	20231220	134400	729810816	1876	1876	1876	1876	0
322	20231220	134300	729810816	1876	1876	1876	1876	0
323	20231220	134200	729810816	1876	1876	1876	1876	0
324	20231220	134100	729810816	1876	1875	1876	1875	579
325	20231220	134000	728725182	1875	1874	1875	1874	559
326	20231220	133900	727677127	1867	1868	1868	1867	200
327	20231220	133800	727303549	1875	1875	1875	1875	0
328	20231220	133700	727303549	1875	1875	1875	1875	0
329	20231220	133600	727303549	1875	1875	1875	1875	0
330	20231220	133500	727303549	1875	1875	1875	1875	0
331	20231220	133400	727303549	1875	1875	1875	1875	0
332	20231220	133300	727303549	1875	1875	1875	1875	0
333	20231220	133200	727303549	1875	1875	1875	1875	0
334	20231220	133100	727303549	1875	1875	1875	1875	0
335	20231220	133000	727303549	1875	1875	1875	1875	1
336	20231220	132900	727301674	1867	1867	1867	1867	30
337	20231220	132800	727245664	1867	1871	1871	1867	3481
338	20231220	132700	720736575	1871	1871	1871	1871	3
339	20231220	132600	720730962	1871	1871	1871	1871	10
340	20231220	132500	720712252	1872	1872	1872	1872	5
341	20231220	132400	720702892	1872	1874	1874	1872	546
342	20231220	132300	719680578	1875	1875	1875	1875	3
343	20231220	132200	719674953	1875	1875	1875	1875	10
344	20231220	132100	719656203	1875	1875	1875	1875	0
345	20231220	132000	719656203	1875	1875	1875	1875	0
346	20231220	131900	719656203	1875	1875	1875	1875	0
347	20231220	131800	719656203	1875	1875	1875	1874	33
348	20231220	131700	719594333	1875	1875	1875	1875	7
349	20231220	131600	719581208	1874	1874	1874	1874	240
350	20231220	131500	719131448	1875	1875	1875	1875	756
351	20231220	131400	717713948	1872	1872	1872	1872	0
352	20231220	131300	717713948	1872	1872	1872	1872	0
353	20231220	131200	717713948	1872	1872	1872	1872	0
354	20231220	131100	717713948	1872	1872	1872	1872	0
355	20231220	131000	717713948	1872	1872	1872	1872	11
356	20231220	130900	717693356	1873	1873	1873	1873	840
357	20231220	130800	716120036	1873	1873	1873	1873	0
358	20231220	130700	716120036	1873	1873	1873	1873	0
359	20231220	130600	716120036	1873	1873	1873	1873	0
360	20231220	130500	716120036	1873	1873	1873	1873	0
361	20231220	130400	716120036	1873	1875	1875	1873	1054
362	20231220	130300	714145618	1876	1876	1876	1876	10
363	20231220	130200	714126858	1876	1876	1876	1876	90
364	20231220	130100	713958018	1876	1878	1878	1876	84
365	20231220	130000	713800294	1878	1878	1878	1878	20
366	20231220	125900	713762734	1878	1878	1878	1878	20
367	20231220	125800	713725174	1879	1879	1879	1879	2
368	20231220	125700	713721416	1873	1873	1873	1873	0
369	20231220	125600	713721416	1873	1873	1873	1873	0
370	20231220	125500	713721416	1873	1873	1873	1873	0
371	20231220	125400	713721416	1873	1876	1876	1873	5000
372	20231220	125300	704349413	1881	1881	1881	1881	0
373	20231220	125200	704349413	1881	1876	1881	1876	456
374	20231220	125100	703493947	1876	1876	1876	1876	2546
375	20231220	125000	698717651	1876	1876	1876	1876	76
376	20231220	124900	698575075	1876	1878	1878	1876	982
377	20231220	124800	696731983	1878	1878	1878	1878	0
378	20231220	124700	696731983	1878	1878	1878	1878	500
379	20231220	124600	695792983	1878	1878	1878	1878	74
380	20231220	124500	695654011	1878	1880	1880	1878	5250
381	20231220	124400	685790042	1881	1881	1881	1881	0
382	20231220	124300	685790042	1881	1881	1881	1881	112
383	20231220	124200	685579370	1881	1881	1881	1881	0
384	20231220	124100	685579370	1881	1881	1881	1881	0
385	20231220	124000	685579370	1881	1881	1881	1881	0
386	20231220	123900	685579370	1881	1881	1881	1881	0
387	20231220	123800	685579370	1881	1881	1881	1881	0
388	20231220	123700	685579370	1881	1881	1881	1881	0
389	20231220	123600	685579370	1881	1881	1881	1881	193
390	20231220	123500	685216337	1881	1881	1881	1881	40
391	20231220	123400	685141097	1881	1881	1881	1881	114
392	20231220	123300	684926663	1881	1881	1881	1881	279
393	20231220	123200	684401864	1882	1882	1882	1882	21
394	20231220	123100	684362342	1882	1883	1883	1882	111
395	20231220	123000	684153439	1883	1883	1883	1883	963
396	20231220	122900	682340110	1883	1883	1883	1883	113
397	20231220	122800	682127331	1883	1883	1883	1883	2
398	20231220	122700	682123565	1883	1883	1883	1883	472
399	20231220	122600	681234789	1883	1883	1883	1883	28
400	20231220	122500	681182065	1883	1883	1883	1883	0
401	20231220	122400	681182065	1883	1883	1883	1883	0
402	20231220	122300	681182065	1883	1883	1883	1883	62
403	20231220	122200	681065319	1885	1885	1885	1885	17
404	20231220	122100	681033274	1888	1888	1888	1888	0
405	20231220	122000	681033274	1888	1888	1888	1888	3
406	20231220	121900	681027610	1889	1885	1889	1885	114
407	20231220	121800	680812672	1890	1890	1890	1890	0
408	20231220	121700	680812672	1890	1889	1890	1889	695
409	20231220	121600	679499630	1891	1891	1891	1891	0
410	20231220	121500	679499630	1891	1891	1891	1891	0
411	20231220	121400	679499630	1891	1891	1891	1891	0
412	20231220	121300	679499630	1891	1891	1891	1891	0
413	20231220	121200	679499630	1891	1891	1891	1891	20
414	20231220	121100	679461810	1891	1891	1891	1891	3
415	20231220	121000	679456137	1882	1886	1891	1882	2020
416	20231220	120900	675652978	1886	1891	1891	1886	117
417	20231220	120800	675432256	1891	1891	1891	1891	0
418	20231220	120700	675432256	1891	1891	1891	1891	3
419	20231220	120600	675426583	1891	1891	1891	1891	2
420	20231220	120500	675422801	1892	1892	1892	1892	2
421	20231220	120400	675419017	1888	1888	1888	1888	0
422	20231220	120300	675419017	1888	1887	1888	1887	2622
423	20231220	120200	670470201	1887	1887	1887	1887	1
424	20231220	120100	670468314	1886	1886	1886	1886	1461
425	20231220	120000	667712868	1883	1887	1887	1883	100
426	20231220	115900	667524564	1882	1882	1882	1882	504
427	20231220	115800	666576036	1882	1882	1882	1882	0
428	20231220	115700	666576036	1882	1882	1882	1882	41
429	20231220	115600	666498874	1888	1888	1888	1888	0
430	20231220	115500	666498874	1888	1888	1888	1888	0
431	20231220	115400	666498874	1888	1888	1888	1888	61
432	20231220	115300	666383706	1888	1888	1888	1888	110
433	20231220	115200	666176026	1890	1890	1890	1890	20
434	20231220	115100	666138226	1892	1892	1892	1892	3
435	20231220	115000	666132550	1881	1881	1881	1881	200
436	20231220	114900	665756350	1881	1890	1892	1881	343
437	20231220	114800	665109904	1890	1891	1891	1890	350
438	20231220	114700	664448104	1891	1891	1891	1891	430
439	20231220	114600	663634974	1891	1891	1891	1891	2
440	20231220	114500	663631192	1881	1881	1881	1881	113
441	20231220	114400	663418639	1891	1892	1892	1891	11
442	20231220	114300	663397837	1882	1890	1890	1882	2687
443	20231220	114200	658332903	1890	1890	1890	1890	7
444	20231220	114100	658319673	1890	1890	1890	1890	104
445	20231220	114000	658123113	1890	1889	1890	1889	100
446	20231220	113900	657934128	1890	1890	1890	1890	0
447	20231220	113800	657934128	1890	1890	1890	1890	0
448	20231220	113700	657934128	1890	1881	1890	1881	41
449	20231220	113600	657856989	1881	1881	1881	1881	0
450	20231220	113500	657856989	1881	1881	1881	1881	0
451	20231220	113400	657856989	1881	1881	1890	1881	10
452	20231220	113300	657838170	1890	1890	1890	1890	0
453	20231220	113200	657838170	1890	1890	1890	1880	502
454	20231220	113100	656891045	1890	1890	1890	1890	79
455	20231220	113000	656741735	1890	1890	1890	1890	0
456	20231220	112900	656741735	1890	1890	1890	1890	1102
457	20231220	112800	654658955	1890	1890	1890	1890	100
458	20231220	112700	654469955	1890	1890	1890	1890	1
459	20231220	112600	654468065	1885	1885	1885	1885	0
460	20231220	112500	654468065	1885	1890	1890	1885	1352
461	20231220	112400	651919535	1885	1885	1890	1885	819
462	20231220	112300	650375705	1890	1890	1890	1890	100
463	20231220	112200	650186705	1890	1890	1890	1890	0
464	20231220	112100	650186705	1890	1889	1890	1889	100
465	20231220	112000	649997789	1889	1889	1889	1889	0
466	20231220	111900	649997789	1889	1889	1889	1885	17
467	20231220	111800	649965736	1889	1887	1889	1887	14
468	20231220	111700	649939310	1885	1885	1885	1885	11
469	20231220	111600	649918575	1885	1885	1885	1885	320
470	20231220	111500	649315375	1885	1879	1885	1879	1563
471	20231220	111400	646373686	1876	1876	1876	1875	1299
472	20231220	111300	643937105	1883	1883	1883	1883	1
473	20231220	111200	643935222	1883	1883	1883	1883	2
474	20231220	111100	643931456	1876	1876	1876	1876	147
475	20231220	111000	643655684	1876	1880	1880	1876	1490
476	20231220	110900	640858897	1884	1884	1884	1884	1
477	20231220	110800	640857013	1885	1887	1887	1885	133
478	20231220	110700	640606234	1887	1886	1889	1886	99
479	20231220	110600	640419421	1887	1887	1887	1887	1232
480	20231220	110500	638094637	1887	1887	1887	1887	0
481	20231220	110400	638094637	1887	1887	1887	1887	0
482	20231220	110300	638094637	1887	1887	1887	1887	1
483	20231220	110200	638092750	1887	1887	1887	1887	103
484	20231220	110100	637898389	1876	1877	1878	1876	2634
485	20231220	110000	632956348	1886	1886	1886	1886	26
486	20231220	105900	632907312	1877	1882	1882	1877	40
487	20231220	105800	632832190	1887	1887	1887	1887	0
488	20231220	105700	632832190	1887	1887	1887	1887	4
489	20231220	105600	632824642	1887	1887	1887	1887	0
490	20231220	105500	632824642	1887	1883	1887	1880	2772
491	20231220	105400	627612611	1887	1887	1887	1887	3
492	20231220	105300	627606950	1887	1883	1887	1883	2366
493	20231220	105200	623144762	1886	1886	1886	1886	3
494	20231220	105100	623139104	1886	1886	1886	1886	10
495	20231220	105000	623120244	1887	1887	1887	1887	0
496	20231220	104900	623120244	1887	1887	1887	1887	100
497	20231220	104800	622931544	1887	1887	1887	1887	1000
498	20231220	104700	621044544	1887	1887	1887	1884	203
499	20231220	104600	620661486	1887	1874	1887	1874	650
500	20231220	104500	619438630	1874	1874	1875	1874	1186
501	20231220	104400	617215708	1874	1887	1887	1874	536
502	20231220	104300	616209620	1887	1882	1887	1879	1906
503	20231220	104200	612621143	1882	1882	1882	1882	0
504	20231220	104100	612621143	1882	1882	1882	1882	3
505	20231220	104000	612615497	1882	1882	1882	1882	5
506	20231220	103900	612606087	1879	1879	1879	1879	0
507	20231220	103800	612606087	1879	1879	1879	1879	0
508	20231220	103700	612606087	1879	1879	1879	1879	15
509	20231220	103600	612577902	1879	1877	1879	1877	101
510	20231220	103500	612388125	1872	1871	1872	1871	4727
511	20231220	103400	603541230	1871	1860	1871	1860	491
512	20231220	103300	602627409	1860	1860	1860	1860	814
513	20231220	103200	601113369	1860	1863	1863	1860	2000
514	20231220	103100	597389470	1871	1868	1871	1862	109
515	20231220	103000	597185655	1862	1862	1862	1862	322
516	20231220	102900	596586091	1862	1870	1870	1862	282
517	20231220	102800	596060870	1870	1861	1870	1861	98
518	20231220	102700	595878483	1870	1866	1870	1861	2508
519	20231220	102600	591207975	1879	1868	1879	1865	1779
520	20231220	102500	587887278	1865	1899	1899	1865	5608
521	20231220	102400	577385071	1881	1892	1906	1881	5063
522	20231220	102300	567805776	1892	1892	1892	1883	4413
523	20231220	102200	559474207	1891	1919	1920	1891	37313
524	20231220	102100	488543156	1915	1980	1983	1892	53860
525	20231220	102000	384908339	1980	1840	1992	1840	182462
526	20231220	101900	44766571	1835	1835	1835	1835	265
527	20231220	101800	44280296	1835	1840	1840	1835	4548
528	20231220	101700	35933241	1840	1840	1840	1840	51
529	20231220	101600	35839401	1839	1839	1839	1839	161
530	20231220	101500	35543322	1837	1837	1837	1837	1
531	20231220	101400	35541485	1837	1837	1837	1837	0
532	20231220	101300	35541485	1837	1837	1837	1837	0
533	20231220	101200	35541485	1837	1838	1838	1837	2113
534	20231220	101100	31659903	1836	1836	1836	1836	0
535	20231220	101000	31659903	1836	1836	1836	1836	0
536	20231220	100900	31659903	1836	1839	1839	1836	500
537	20231220	100800	30741789	1840	1840	1840	1840	1
538	20231220	100700	30739949	1838	1837	1843	1837	113
539	20231220	100600	30531745	1836	1836	1836	1836	0
540	20231220	100500	30531745	1836	1836	1836	1836	0
541	20231220	100400	30531745	1836	1836	1836	1836	0
542	20231220	100300	30531745	1836	1844	1844	1836	794
543	20231220	100200	29073917	1836	1836	1836	1836	0
544	20231220	100100	29073917	1836	1837	1837	1836	3
545	20231220	100000	29068407	1837	1837	1837	1837	0
546	20231220	095900	29068407	1837	1837	1837	1837	1000
547	20231220	095800	27231407	1836	1844	1844	1835	3400
548	20231220	095700	20989010	1845	1845	1845	1845	4
549	20231220	095600	20981630	1839	1845	1845	1839	1950
550	20231220	095500	17389880	1839	1839	1839	1839	1
551	20231220	095400	17388041	1839	1839	1839	1839	2
552	20231220	095300	17384363	1845	1845	1845	1845	0
553	20231220	095200	17384363	1845	1845	1845	1845	0
554	20231220	095100	17384363	1845	1845	1845	1845	0
555	20231220	095000	17384363	1845	1845	1845	1845	938
556	20231220	094900	15653753	1840	1840	1840	1840	272
557	20231220	094800	15153273	1838	1838	1838	1838	0
558	20231220	094700	15153273	1838	1838	1838	1838	0
559	20231220	094600	15153273	1838	1838	1838	1838	0
560	20231220	094500	15153273	1838	1838	1838	1838	0
561	20231220	094400	15153273	1838	1838	1838	1838	62
562	20231220	094300	15039317	1838	1838	1838	1838	1010
563	20231220	094200	13182937	1834	1834	1834	1834	0
564	20231220	094100	13182937	1834	1838	1838	1834	111
565	20231220	094000	12979251	1845	1845	1845	1845	5
566	20231220	093900	12970026	1845	1845	1845	1845	1
567	20231220	093800	12968181	1845	1834	1845	1834	638
568	20231220	093700	11797176	1845	1845	1845	1845	2
569	20231220	093600	11793486	1844	1845	1845	1844	8
570	20231220	093500	11778733	1845	1845	1845	1845	0
571	20231220	093400	11778733	1845	1845	1845	1845	0
572	20231220	093300	11778733	1845	1845	1845	1845	1
573	20231220	093200	11776888	1845	1845	1845	1845	34
574	20231220	093100	11714158	1845	1845	1845	1845	100
575	20231220	093000	11529658	1845	1845	1845	1845	0
576	20231220	092900	11529658	1845	1845	1845	1845	50
577	20231220	092800	11437408	1845	1845	1845	1845	1
578	20231220	092700	11435563	1833	1833	1833	1833	538
579	20231220	092600	10449409	1833	1840	1840	1833	400
580	20231220	092500	9715389	1845	1845	1845	1845	8
581	20231220	092400	9700629	1845	1845	1845	1845	4
582	20231220	092300	9693249	1845	1848	1848	1845	590
583	20231220	092200	8604693	1845	1845	1845	1845	386
584	20231220	092100	7892523	1848	1848	1848	1848	0
585	20231220	092000	7892523	1848	1848	1848	1848	1
586	20231220	091900	7890675	1849	1849	1849	1849	0
587	20231220	091800	7890675	1849	1849	1849	1849	0
588	20231220	091700	7890675	1849	1849	1849	1849	1
589	20231220	091600	7888826	1849	1849	1849	1849	0
590	20231220	091500	7888826	1849	1849	1849	1849	12
591	20231220	091400	7866638	1849	1849	1849	1849	101
592	20231220	091300	7679889	1850	1850	1850	1850	0
593	20231220	091200	7679889	1850	1850	1850	1850	849
594	20231220	091100	6109239	1850	1850	1850	1850	7
595	20231220	091000	6096289	1850	1850	1850	1850	0
596	20231220	090900	6096289	1850	1850	1850	1850	1
597	20231220	090800	6094439	1850	1850	1850	1850	34
598	20231220	090700	6031539	1850	1850	1850	1850	1
599	20231220	090600	6029689	1845	1845	1845	1845	205
600	20231220	090500	5651464	1845	1845	1845	1845	0
601	20231220	090400	5651464	1845	1845	1845	1845	0
602	20231220	090300	5651464	1845	1845	1845	1845	0
603	20231220	090200	5651464	1845	1845	1845	1845	1
604	20231220	090100	5649619	1831	1841	1841	1831	2704
605	20231220	090000	690030	1845	1845	1845	1845	374