KissMeData/011330/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185500	526740865	1842	1842	1842	1842	4630
3	20231219	185400	526740865	1842	1842	1842	1842	0
4	20231219	185300	526740865	1842	1842	1842	1842	0
5	20231219	185200	526740865	1842	1842	1842	1842	0
6	20231219	185100	526740865	1842	1842	1842	1842	0
7	20231219	185000	526740865	1842	1842	1842	1842	0
8	20231219	184900	526740865	1842	1842	1842	1842	0
9	20231219	184800	526740865	1842	1842	1842	1842	0
10	20231219	184700	526740865	1842	1842	1842	1842	0
11	20231219	184600	526740865	1842	1842	1842	1842	0
12	20231219	184500	526740865	1842	1842	1842	1842	0
13	20231219	184400	526740865	1842	1842	1842	1842	0
14	20231219	184300	526740865	1842	1842	1842	1842	0
15	20231219	184200	526740865	1842	1842	1842	1842	0
16	20231219	184100	526740865	1842	1842	1842	1842	0
17	20231219	184000	526740865	1842	1842	1842	1842	0
18	20231219	183900	526740865	1842	1842	1842	1842	0
19	20231219	183800	526740865	1842	1842	1842	1842	0
20	20231219	183700	526740865	1842	1842	1842	1842	0
21	20231219	183600	526740865	1842	1842	1842	1842	0
22	20231219	183500	526740865	1842	1842	1842	1842	0
23	20231219	183400	526740865	1842	1842	1842	1842	0
24	20231219	183300	526740865	1842	1842	1842	1842	0
25	20231219	183200	526740865	1842	1842	1842	1842	0
26	20231219	183100	526740865	1842	1842	1842	1842	0
27	20231219	183000	526740865	1842	1842	1842	1842	0
28	20231219	182900	526740865	1842	1842	1842	1842	0
29	20231219	182800	526740865	1842	1842	1842	1842	0
30	20231219	182700	526740865	1842	1842	1842	1842	0
31	20231219	182600	526740865	1842	1842	1842	1842	0
32	20231219	182500	526740865	1842	1842	1842	1842	4630
33	20231219	182400	526740865	1842	1842	1842	1842	0
34	20231219	182300	526740865	1842	1842	1842	1842	0
35	20231219	182200	526740865	1842	1842	1842	1842	0
36	20231219	182100	526740865	1842	1842	1842	1842	0
37	20231219	182000	526740865	1842	1842	1842	1842	0
38	20231219	181900	526740865	1842	1842	1842	1842	0
39	20231219	181800	526740865	1842	1842	1842	1842	0
40	20231219	181700	526740865	1842	1842	1842	1842	0
41	20231219	181600	526740865	1842	1842	1842	1842	0
42	20231219	181500	526740865	1842	1842	1842	1842	0
43	20231219	181400	526740865	1842	1842	1842	1842	0
44	20231219	181300	526740865	1842	1842	1842	1842	0
45	20231219	181200	526740865	1842	1842	1842	1842	0
46	20231219	181100	526740865	1842	1842	1842	1842	0
47	20231219	181000	526740865	1842	1842	1842	1842	0
48	20231219	180900	526740865	1842	1842	1842	1842	0
49	20231219	180800	526740865	1842	1842	1842	1842	0
50	20231219	180700	526740865	1842	1842	1842	1842	0
51	20231219	180600	526740865	1842	1842	1842	1842	0
52	20231219	180500	526740865	1842	1842	1842	1842	0
53	20231219	180400	526740865	1842	1842	1842	1842	0
54	20231219	180300	526740865	1842	1842	1842	1842	0
55	20231219	180200	526740865	1842	1842	1842	1842	0
56	20231219	180100	526740865	1842	1842	1842	1842	0
57	20231219	180000	526740865	1842	1842	1842	1842	0
58	20231219	175900	526740865	1842	1842	1842	1842	0
59	20231219	175800	526740865	1842	1842	1842	1842	0
60	20231219	175700	526740865	1842	1842	1842	1842	0
61	20231219	175600	526740865	1842	1842	1842	1842	0
62	20231219	175500	526740865	1842	1842	1842	1842	4630
63	20231219	175400	526740865	1842	1842	1842	1842	0
64	20231219	175300	526740865	1842	1842	1842	1842	0
65	20231219	175200	526740865	1842	1842	1842	1842	0
66	20231219	175100	526740865	1842	1842	1842	1842	0
67	20231219	175000	526740865	1842	1842	1842	1842	0
68	20231219	174900	526740865	1842	1842	1842	1842	0
69	20231219	174800	526740865	1842	1842	1842	1842	0
70	20231219	174700	526740865	1842	1842	1842	1842	0
71	20231219	174600	526740865	1842	1842	1842	1842	0
72	20231219	174500	526740865	1842	1842	1842	1842	0
73	20231219	174400	526740865	1842	1842	1842	1842	0
74	20231219	174300	526740865	1842	1842	1842	1842	0
75	20231219	174200	526740865	1842	1842	1842	1842	0
76	20231219	174100	526740865	1842	1842	1842	1842	0
77	20231219	174000	526740865	1842	1842	1842	1842	0
78	20231219	173900	526740865	1842	1842	1842	1842	0
79	20231219	173800	526740865	1842	1842	1842	1842	0
80	20231219	173700	526740865	1842	1842	1842	1842	0
81	20231219	173600	526740865	1842	1842	1842	1842	0
82	20231219	173500	526740865	1842	1842	1842	1842	0
83	20231219	173400	526740865	1842	1842	1842	1842	0
84	20231219	173300	526740865	1842	1842	1842	1842	0
85	20231219	173200	526740865	1842	1842	1842	1842	0
86	20231219	173100	526740865	1842	1842	1842	1842	0
87	20231219	173000	526740865	1842	1842	1842	1842	0
88	20231219	172900	526740865	1842	1842	1842	1842	0
89	20231219	172800	526740865	1842	1842	1842	1842	0
90	20231219	172700	526740865	1842	1842	1842	1842	0
91	20231219	172600	526740865	1842	1842	1842	1842	0
92	20231219	172500	526740865	1842	1842	1842	1842	4630
93	20231219	172400	526740865	1842	1842	1842	1842	0
94	20231219	172300	526740865	1842	1842	1842	1842	0
95	20231219	172200	526740865	1842	1842	1842	1842	0
96	20231219	172100	526740865	1842	1842	1842	1842	0
97	20231219	172000	526740865	1842	1842	1842	1842	0
98	20231219	171900	526740865	1842	1842	1842	1842	0
99	20231219	171800	526740865	1842	1842	1842	1842	0
100	20231219	171700	526740865	1842	1842	1842	1842	0
101	20231219	171600	526740865	1842	1842	1842	1842	0
102	20231219	171500	526740865	1842	1842	1842	1842	0
103	20231219	171400	526740865	1842	1842	1842	1842	0
104	20231219	171300	526740865	1842	1842	1842	1842	0
105	20231219	171200	526740865	1842	1842	1842	1842	0
106	20231219	171100	526740865	1842	1842	1842	1842	0
107	20231219	171000	526740865	1842	1842	1842	1842	0
108	20231219	170900	526740865	1842	1842	1842	1842	0
109	20231219	170800	526740865	1842	1842	1842	1842	0
110	20231219	170700	526740865	1842	1842	1842	1842	0
111	20231219	170600	526740865	1842	1842	1842	1842	0
112	20231219	170500	526740865	1842	1842	1842	1842	0
113	20231219	170400	526740865	1842	1842	1842	1842	0
114	20231219	170300	526740865	1842	1842	1842	1842	0
115	20231219	170200	526740865	1842	1842	1842	1842	0
116	20231219	170100	526740865	1842	1842	1842	1842	0
117	20231219	170000	526740865	1842	1842	1842	1842	0
118	20231219	165900	526740865	1842	1842	1842	1842	0
119	20231219	165800	526740865	1842	1842	1842	1842	0
120	20231219	165700	526740865	1842	1842	1842	1842	0
121	20231219	165600	526740865	1842	1842	1842	1842	0
122	20231219	165500	526740865	1842	1842	1842	1842	4630
123	20231219	165400	526740865	1842	1842	1842	1842	0
124	20231219	165300	526740865	1842	1842	1842	1842	0
125	20231219	165200	526740865	1842	1842	1842	1842	0
126	20231219	165100	526740865	1842	1842	1842	1842	0
127	20231219	165000	526740865	1842	1842	1842	1842	0
128	20231219	164900	526740865	1842	1842	1842	1842	0
129	20231219	164800	526740865	1842	1842	1842	1842	0
130	20231219	164700	526740865	1842	1842	1842	1842	0
131	20231219	164600	526740865	1842	1842	1842	1842	0
132	20231219	164500	526740865	1842	1842	1842	1842	0
133	20231219	164400	526740865	1842	1842	1842	1842	0
134	20231219	164300	526740865	1842	1842	1842	1842	0
135	20231219	164200	526740865	1842	1842	1842	1842	0
136	20231219	164100	526740865	1842	1842	1842	1842	0
137	20231219	164000	526740865	1842	1842	1842	1842	0
138	20231219	163900	526740865	1842	1842	1842	1842	0
139	20231219	163800	526740865	1842	1842	1842	1842	0
140	20231219	163700	526740865	1842	1842	1842	1842	0
141	20231219	163600	526740865	1842	1842	1842	1842	0
142	20231219	163500	526740865	1842	1842	1842	1842	0
143	20231219	163400	526740865	1842	1842	1842	1842	0
144	20231219	163300	526740865	1842	1842	1842	1842	0
145	20231219	163200	526740865	1842	1842	1842	1842	0
146	20231219	163100	526740865	1842	1842	1842	1842	0
147	20231219	163000	526740865	1842	1842	1842	1842	0
148	20231219	162900	526740865	1842	1842	1842	1842	0
149	20231219	162800	526740865	1842	1842	1842	1842	0
150	20231219	162700	526740865	1842	1842	1842	1842	0
151	20231219	162600	526740865	1842	1842	1842	1842	0
152	20231219	162500	526740865	1842	1842	1842	1842	4630
153	20231219	162400	526740865	1842	1842	1842	1842	0
154	20231219	162300	526740865	1842	1842	1842	1842	0
155	20231219	162200	526740865	1842	1842	1842	1842	0
156	20231219	162100	526740865	1842	1842	1842	1842	0
157	20231219	162000	526740865	1842	1842	1842	1842	0
158	20231219	161900	526740865	1842	1842	1842	1842	0
159	20231219	161800	526740865	1842	1842	1842	1842	0
160	20231219	161700	526740865	1842	1842	1842	1842	0
161	20231219	161600	526740865	1842	1842	1842	1842	0
162	20231219	161500	526740865	1842	1842	1842	1842	0
163	20231219	161400	526740865	1842	1842	1842	1842	0
164	20231219	161300	526740865	1842	1842	1842	1842	0
165	20231219	161200	526740865	1842	1842	1842	1842	0
166	20231219	161100	526740865	1842	1842	1842	1842	0
167	20231219	161000	526740865	1842	1842	1842	1842	0
168	20231219	160900	526740865	1842	1842	1842	1842	0
169	20231219	160800	526740865	1842	1842	1842	1842	0
170	20231219	160700	526740865	1842	1842	1842	1842	0
171	20231219	160600	526740865	1842	1842	1842	1842	0
172	20231219	160500	526740865	1842	1842	1842	1842	0
173	20231219	160400	526740865	1842	1842	1842	1842	0
174	20231219	160300	526740865	1842	1842	1842	1842	0
175	20231219	160200	526740865	1842	1842	1842	1842	0
176	20231219	160100	526740865	1842	1842	1842	1842	0
177	20231219	160000	526740865	1842	1842	1842	1842	0
178	20231219	155900	526740865	1842	1842	1842	1842	0
179	20231219	155800	526740865	1842	1842	1842	1842	0
180	20231219	155700	526740865	1842	1842	1842	1842	0
181	20231219	155600	526740865	1842	1842	1842	1842	0
182	20231219	155500	526740865	1842	1842	1842	1842	4630
183	20231219	155400	526740865	1842	1842	1842	1842	0
184	20231219	155300	526740865	1842	1842	1842	1842	0
185	20231219	155200	526740865	1842	1842	1842	1842	0
186	20231219	155100	526740865	1842	1842	1842	1842	0
187	20231219	155000	526740865	1842	1842	1842	1842	0
188	20231219	154900	526740865	1842	1842	1842	1842	0
189	20231219	154800	526740865	1842	1842	1842	1842	0
190	20231219	154700	526740865	1842	1842	1842	1842	0
191	20231219	154600	526740865	1842	1842	1842	1842	0
192	20231219	154500	526740865	1842	1842	1842	1842	0
193	20231219	154400	526740865	1842	1842	1842	1842	0
194	20231219	154300	526740865	1842	1842	1842	1842	0
195	20231219	154200	526740865	1842	1842	1842	1842	0
196	20231219	154100	526740865	1842	1842	1842	1842	0
197	20231219	154000	526740865	1842	1842	1842	1842	0
198	20231219	153900	526740865	1842	1842	1842	1842	0
199	20231219	153800	526740865	1842	1842	1842	1842	0
200	20231219	153700	526740865	1842	1842	1842	1842	0
201	20231219	153600	526740865	1842	1842	1842	1842	0
202	20231219	153500	526740865	1842	1842	1842	1842	0
203	20231219	153400	526740865	1842	1842	1842	1842	0
204	20231219	153300	526740865	1842	1842	1842	1842	0
205	20231219	153200	526740865	1842	1842	1842	1842	0
206	20231219	153100	526740865	1842	1842	1842	1842	0
207	20231219	153000	526740865	1842	1842	1842	1842	4630
208	20231219	152900	518212405	1842	1842	1842	1842	0
209	20231219	152800	518212405	1842	1842	1842	1842	0
210	20231219	152700	518212405	1842	1842	1842	1842	0
211	20231219	152600	518212405	1842	1842	1842	1842	0
212	20231219	152500	518212405	1842	1842	1842	1842	0
213	20231219	152400	518212405	1842	1842	1842	1842	0
214	20231219	152300	518212405	1842	1842	1842	1842	0
215	20231219	152200	518212405	1842	1842	1842	1842	0
216	20231219	152100	518212405	1842	1842	1842	1842	0
217	20231219	152000	518212405	1842	1842	1842	1842	0
218	20231219	151900	518212405	1842	1842	1842	1842	500
219	20231219	151800	517291405	1843	1843	1843	1836	1173
220	20231219	151700	515130140	1843	1843	1843	1843	0
221	20231219	151600	515130140	1843	1843	1843	1843	1
222	20231219	151500	515128297	1836	1836	1836	1836	0
223	20231219	151400	515128297	1836	1836	1836	1836	0
224	20231219	151300	515128297	1836	1836	1836	1836	100
225	20231219	151200	514944697	1836	1835	1836	1835	108
226	20231219	151100	514746509	1835	1835	1835	1835	0
227	20231219	151000	514746509	1835	1835	1835	1835	0
228	20231219	150900	514746509	1835	1841	1843	1835	2923
229	20231219	150800	509369266	1841	1842	1842	1841	5574
230	20231219	150700	499107531	1845	1845	1845	1845	0
231	20231219	150600	499107531	1845	1845	1845	1845	0
232	20231219	150500	499107531	1845	1845	1845	1845	0
233	20231219	150400	499107531	1845	1845	1845	1845	100
234	20231219	150300	498923031	1845	1845	1845	1845	27
235	20231219	150200	498873216	1848	1843	1848	1843	7484
236	20231219	150100	485072090	1840	1840	1840	1840	0
237	20231219	150000	485072090	1840	1840	1840	1840	0
238	20231219	145900	485072090	1840	1840	1840	1840	567
239	20231219	145800	484028810	1840	1840	1840	1840	0
240	20231219	145700	484028810	1840	1840	1840	1840	0
241	20231219	145600	484028810	1840	1840	1840	1840	2000
242	20231219	145500	480348810	1841	1841	1841	1841	12
243	20231219	145400	480326718	1841	1840	1841	1840	475
244	20231219	145300	479452644	1840	1840	1840	1840	0
245	20231219	145200	479452644	1840	1840	1840	1840	0
246	20231219	145100	479452644	1840	1840	1840	1840	590
247	20231219	145000	478367044	1840	1840	1840	1840	1
248	20231219	144900	478365204	1830	1830	1830	1830	0
249	20231219	144800	478365204	1830	1830	1830	1830	0
250	20231219	144700	478365204	1830	1830	1830	1830	0
251	20231219	144600	478365204	1830	1830	1830	1830	1
252	20231219	144500	478363374	1831	1831	1831	1831	600
253	20231219	144400	477264774	1840	1840	1840	1840	0
254	20231219	144300	477264774	1840	1840	1840	1840	2
255	20231219	144200	477261094	1840	1840	1840	1840	0
256	20231219	144100	477261094	1840	1840	1840	1840	0
257	20231219	144000	477261094	1840	1840	1840	1840	0
258	20231219	143900	477261094	1840	1840	1840	1840	5
259	20231219	143800	477251894	1840	1840	1840	1840	5
260	20231219	143700	477242694	1839	1839	1839	1839	1635
261	20231219	143600	474235929	1831	1831	1831	1831	650
262	20231219	143500	473045779	1831	1832	1832	1831	3203
263	20231219	143400	467179053	1841	1841	1841	1841	0
264	20231219	143300	467179053	1841	1841	1841	1841	0
265	20231219	143200	467179053	1841	1841	1841	1841	0
266	20231219	143100	467179053	1841	1841	1841	1841	0
267	20231219	143000	467179053	1841	1841	1841	1841	0
268	20231219	142900	467179053	1841	1841	1841	1841	0
269	20231219	142800	467179053	1841	1841	1841	1841	0
270	20231219	142700	467179053	1841	1841	1841	1841	0
271	20231219	142600	467179053	1841	1841	1841	1841	0
272	20231219	142500	467179053	1841	1841	1841	1841	0
273	20231219	142400	467179053	1841	1841	1841	1834	21
274	20231219	142300	467140399	1842	1842	1842	1842	0
275	20231219	142200	467140399	1842	1840	1842	1840	2704
276	20231219	142100	462161923	1843	1843	1843	1843	0
277	20231219	142000	462161923	1843	1843	1843	1843	0
278	20231219	141900	462161923	1843	1843	1843	1843	0
279	20231219	141800	462161923	1843	1843	1843	1843	0
280	20231219	141700	462161923	1843	1843	1843	1843	0
281	20231219	141600	462161923	1843	1843	1843	1843	0
282	20231219	141500	462161923	1843	1840	1843	1840	32
283	20231219	141400	462103040	1840	1841	1841	1840	13059
284	20231219	141300	438063334	1844	1844	1844	1844	0
285	20231219	141200	438063334	1844	1842	1844	1841	6445
286	20231219	141100	426196086	1843	1845	1845	1843	82
287	20231219	141000	426044812	1843	1845	1845	1843	781
288	20231219	140900	424604774	1845	1844	1845	1844	2418
289	20231219	140800	420144463	1845	1845	1845	1845	83
290	20231219	140700	419991328	1843	1845	1845	1843	367
291	20231219	140600	419314653	1845	1845	1845	1845	4000
292	20231219	140500	411934653	1848	1845	1848	1845	11
293	20231219	140400	411914352	1845	1845	1845	1845	2991
294	20231219	140300	406395957	1845	1845	1845	1845	10
295	20231219	140200	406377507	1850	1850	1850	1850	0
296	20231219	140100	406377507	1850	1848	1850	1848	10075
297	20231219	140000	387742757	1845	1845	1845	1845	2000
298	20231219	135900	384052757	1840	1840	1847	1840	7087
299	20231219	135800	371005677	1840	1835	1840	1835	497
300	20231219	135700	370093677	1835	1839	1839	1835	2025
301	20231219	135600	366369721	1838	1838	1839	1838	1005
302	20231219	135500	364522526	1835	1838	1838	1835	1500
303	20231219	135400	361767026	1835	1838	1838	1835	169
304	20231219	135300	361456896	1835	1835	1835	1835	0
305	20231219	135200	361456896	1835	1835	1835	1835	1086
306	20231219	135100	359464086	1835	1834	1835	1834	4200
307	20231219	135000	351757634	1834	1834	1834	1834	0
308	20231219	134900	351757634	1834	1834	1834	1834	0
309	20231219	134800	351757634	1834	1834	1834	1834	0
310	20231219	134700	351757634	1834	1834	1834	1834	0
311	20231219	134600	351757634	1834	1830	1834	1830	1001
312	20231219	134500	349925800	1829	1829	1829	1829	1
313	20231219	134400	349923971	1835	1835	1835	1835	0
314	20231219	134300	349923971	1835	1835	1835	1835	1
315	20231219	134200	349922136	1830	1830	1830	1830	0
316	20231219	134100	349922136	1830	1830	1830	1830	0
317	20231219	134000	349922136	1830	1830	1830	1830	0
318	20231219	133900	349922136	1830	1830	1830	1830	821
319	20231219	133800	348419706	1830	1830	1830	1830	68
320	20231219	133700	348295266	1830	1828	1830	1828	980
321	20231219	133600	346503690	1830	1830	1830	1830	43
322	20231219	133500	346425000	1828	1828	1828	1828	0
323	20231219	133400	346425000	1828	1828	1828	1828	3000
324	20231219	133300	340941000	1829	1830	1830	1829	3666
325	20231219	133200	334234219	1830	1830	1830	1830	0
326	20231219	133100	334234219	1830	1830	1830	1830	3033
327	20231219	133000	328683829	1830	1832	1832	1830	7998
328	20231219	132900	314046105	1838	1838	1838	1838	0
329	20231219	132800	314046105	1838	1838	1838	1838	0
330	20231219	132700	314046105	1838	1838	1838	1838	0
331	20231219	132600	314046105	1838	1838	1838	1838	0
332	20231219	132500	314046105	1838	1838	1838	1838	0
333	20231219	132400	314046105	1838	1835	1838	1835	1273
334	20231219	132300	311707831	1831	1835	1835	1831	2579
335	20231219	132200	306977366	1835	1835	1835	1835	10
336	20231219	132100	306959016	1830	1830	1830	1830	1000
337	20231219	132000	305129016	1830	1830	1830	1830	300
338	20231219	131900	304580016	1835	1835	1835	1835	0
339	20231219	131800	304580016	1835	1835	1835	1835	0
340	20231219	131700	304580016	1835	1835	1835	1835	0
341	20231219	131600	304580016	1835	1835	1835	1835	0
342	20231219	131500	304580016	1835	1835	1835	1835	0
343	20231219	131400	304580016	1835	1835	1835	1835	0
344	20231219	131300	304580016	1835	1835	1835	1835	10
345	20231219	131200	304561666	1835	1835	1835	1835	1
346	20231219	131100	304559831	1830	1830	1830	1830	5
347	20231219	131000	304550681	1838	1838	1838	1838	0
348	20231219	130900	304550681	1838	1838	1838	1838	20
349	20231219	130800	304513921	1838	1834	1838	1834	1600
350	20231219	130700	301576159	1830	1830	1830	1830	1305
351	20231219	130600	299188009	1831	1831	1831	1831	60
352	20231219	130500	299078149	1831	1831	1831	1831	0
353	20231219	130400	299078149	1831	1833	1833	1831	2098
354	20231219	130300	295232535	1835	1835	1835	1835	42
355	20231219	130200	295155465	1834	1834	1834	1834	0
356	20231219	130100	295155465	1834	1834	1834	1834	0
357	20231219	130000	295155465	1834	1835	1835	1834	1042
358	20231219	125900	293244395	1835	1835	1835	1835	42
359	20231219	125800	293167325	1834	1835	1835	1834	3130
360	20231219	125700	287425775	1835	1835	1835	1835	66
361	20231219	125600	287304665	1835	1837	1837	1835	812
362	20231219	125500	285814529	1837	1837	1837	1837	42
363	20231219	125400	285737375	1835	1835	1835	1835	352
364	20231219	125300	285091455	1838	1838	1838	1838	0
365	20231219	125200	285091455	1838	1837	1838	1837	200
366	20231219	125100	284723875	1838	1838	1838	1838	0
367	20231219	125000	284723875	1838	1838	1838	1838	50
368	20231219	124900	284631975	1837	1837	1837	1837	0
369	20231219	124800	284631975	1837	1837	1837	1837	0
370	20231219	124700	284631975	1837	1837	1837	1837	0
371	20231219	124600	284631975	1837	1838	1838	1837	395
372	20231219	124500	283906141	1837	1833	1837	1833	1121
373	20231219	124400	281848110	1833	1833	1833	1833	20
374	20231219	124300	281811450	1833	1833	1833	1832	300
375	20231219	124200	281261562	1833	1831	1833	1831	260
376	20231219	124100	280784986	1830	1830	1830	1830	16
377	20231219	124000	280755706	1830	1830	1830	1830	38
378	20231219	123900	280686166	1830	1828	1830	1828	411
379	20231219	123800	279934082	1828	1830	1830	1828	649
380	20231219	123700	278746456	1830	1830	1830	1830	0
381	20231219	123600	278746456	1830	1830	1830	1830	0
382	20231219	123500	278746456	1830	1830	1830	1830	0
383	20231219	123400	278746456	1830	1830	1830	1830	0
384	20231219	123300	278746456	1830	1830	1830	1830	460
385	20231219	123200	277904656	1830	1830	1830	1830	1
386	20231219	123100	277902826	1828	1828	1828	1828	100
387	20231219	123000	277720026	1830	1830	1830	1830	5
388	20231219	122900	277710876	1830	1830	1830	1830	35
389	20231219	122800	277646826	1830	1830	1830	1830	194
390	20231219	122700	277291806	1830	1830	1830	1830	0
391	20231219	122600	277291806	1830	1830	1830	1830	368
392	20231219	122500	276618366	1830	1830	1830	1830	0
393	20231219	122400	276618366	1830	1830	1830	1830	210
394	20231219	122300	276234066	1830	1830	1830	1830	1
395	20231219	122200	276232236	1830	1830	1830	1830	286
396	20231219	122100	275708856	1838	1838	1838	1838	0
397	20231219	122000	275708856	1838	1838	1838	1838	3
398	20231219	121900	275703342	1833	1833	1833	1833	200
399	20231219	121800	275336742	1835	1835	1835	1835	0
400	20231219	121700	275336742	1835	1835	1835	1835	2216
401	20231219	121600	271270382	1839	1839	1839	1839	0
402	20231219	121500	271270382	1839	1839	1839	1839	0
403	20231219	121400	271270382	1839	1839	1839	1839	0
404	20231219	121300	271270382	1839	1839	1839	1839	0
405	20231219	121200	271270382	1839	1839	1839	1839	1
406	20231219	121100	271268543	1835	1835	1835	1835	0
407	20231219	121000	271268543	1835	1835	1835	1835	0
408	20231219	120900	271268543	1835	1835	1835	1835	2550
409	20231219	120800	266589293	1835	1835	1835	1835	0
410	20231219	120700	266589293	1835	1835	1835	1835	200
411	20231219	120600	266222293	1835	1835	1835	1835	0
412	20231219	120500	266222293	1835	1835	1835	1835	0
413	20231219	120400	266222293	1835	1835	1835	1835	0
414	20231219	120300	266222293	1835	1836	1836	1835	294
415	20231219	120200	265682694	1836	1836	1836	1836	2001
416	20231219	120100	262008858	1840	1840	1840	1840	0
417	20231219	120000	262008858	1840	1840	1840	1840	0
418	20231219	115900	262008858	1840	1840	1840	1840	501
419	20231219	115800	261087018	1851	1851	1851	1851	0
420	20231219	115700	261087018	1851	1851	1851	1851	1
421	20231219	115600	261085167	1852	1852	1852	1852	0
422	20231219	115500	261085167	1852	1852	1852	1852	0
423	20231219	115400	261085167	1852	1852	1852	1852	0
424	20231219	115300	261085167	1852	1852	1852	1852	0
425	20231219	115200	261085167	1852	1852	1852	1852	1
426	20231219	115100	261083315	1852	1852	1852	1852	0
427	20231219	115000	261083315	1852	1852	1852	1852	9
428	20231219	114900	261066647	1849	1849	1849	1849	0
429	20231219	114800	261066647	1849	1849	1849	1849	0
430	20231219	114700	261066647	1849	1850	1850	1849	11
431	20231219	114600	261046307	1850	1856	1856	1850	582
432	20231219	114500	259967702	1855	1855	1855	1855	918
433	20231219	114400	258264812	1854	1849	1855	1849	1597
434	20231219	114300	255308908	1848	1834	1848	1834	5549
435	20231219	114200	245090908	1834	1833	1834	1833	55
436	20231219	114100	244990076	1833	1833	1833	1833	1
437	20231219	114000	244988243	1833	1828	1833	1828	28
438	20231219	113900	244937049	1827	1827	1827	1827	0
439	20231219	113800	244937049	1827	1827	1827	1827	0
440	20231219	113700	244937049	1827	1827	1827	1827	0
441	20231219	113600	244937049	1827	1827	1827	1827	0
442	20231219	113500	244937049	1827	1827	1827	1827	1315
443	20231219	113400	242534544	1835	1835	1835	1835	1399
444	20231219	113300	239967379	1834	1834	1834	1834	1600
445	20231219	113200	237032979	1834	1834	1834	1834	0
446	20231219	113100	237032979	1834	1834	1834	1834	0
447	20231219	113000	237032979	1834	1834	1834	1834	0
448	20231219	112900	237032979	1834	1832	1834	1832	1093
449	20231219	112800	235029958	1830	1830	1830	1830	1000
450	20231219	112700	233199958	1826	1830	1830	1826	177
451	20231219	112600	232876140	1830	1830	1830	1830	413
452	20231219	112500	232120350	1830	1829	1830	1829	138
453	20231219	112400	231867863	1830	1830	1830	1830	2
454	20231219	112300	231864203	1832	1832	1832	1832	0
455	20231219	112200	231864203	1832	1832	1832	1832	0
456	20231219	112100	231864203	1832	1832	1832	1832	368
457	20231219	112000	231190027	1832	1832	1832	1832	432
458	20231219	111900	230398603	1833	1833	1833	1833	0
459	20231219	111800	230398603	1833	1833	1833	1833	0
460	20231219	111700	230398603	1833	1833	1833	1833	0
461	20231219	111600	230398603	1833	1833	1833	1833	0
462	20231219	111500	230398603	1833	1830	1833	1830	687
463	20231219	111400	229141285	1832	1832	1832	1832	0
464	20231219	111300	229141285	1832	1832	1832	1832	0
465	20231219	111200	229141285	1832	1825	1832	1825	94
466	20231219	111100	228969721	1833	1833	1833	1833	0
467	20231219	111000	228969721	1833	1833	1833	1833	0
468	20231219	110900	228969721	1833	1833	1833	1833	0
469	20231219	110800	228969721	1833	1833	1833	1833	233
470	20231219	110700	228542632	1833	1826	1833	1826	1988
471	20231219	110600	224908618	1827	1827	1827	1827	0
472	20231219	110500	224908618	1827	1825	1827	1825	255
473	20231219	110400	224443143	1825	1826	1826	1825	1547
474	20231219	110300	221619867	1828	1828	1828	1828	0
475	20231219	110200	221619867	1828	1828	1828	1828	0
476	20231219	110100	221619867	1828	1831	1831	1828	5504
477	20231219	110000	211546179	1831	1831	1831	1831	0
478	20231219	105900	211546179	1831	1831	1831	1831	0
479	20231219	105800	211546179	1831	1831	1831	1831	0
480	20231219	105700	211546179	1831	1832	1832	1831	1000
481	20231219	105600	209715025	1840	1840	1840	1840	0
482	20231219	105500	209715025	1840	1833	1840	1832	1009
483	20231219	105400	207866528	1832	1832	1832	1832	200
484	20231219	105300	207500128	1842	1842	1842	1842	0
485	20231219	105200	207500128	1842	1842	1842	1842	50
486	20231219	105100	207408028	1844	1842	1844	1842	50
487	20231219	105000	207315880	1848	1848	1848	1848	0
488	20231219	104900	207315880	1848	1848	1848	1848	0
489	20231219	104800	207315880	1848	1848	1848	1848	0
490	20231219	104700	207315880	1848	1848	1848	1848	0
491	20231219	104600	207315880	1848	1848	1848	1848	0
492	20231219	104500	207315880	1848	1848	1848	1848	0
493	20231219	104400	207315880	1848	1848	1848	1848	5
494	20231219	104300	207306640	1848	1849	1849	1831	138
495	20231219	104200	207053794	1830	1840	1840	1830	800
496	20231219	104100	205588261	1849	1849	1849	1849	1000
497	20231219	104000	203739261	1849	1849	1849	1849	1
498	20231219	103900	203737412	1840	1840	1840	1840	1020
499	20231219	103800	201860612	1840	1840	1840	1840	0
500	20231219	103700	201860612	1840	1841	1841	1840	1675
501	20231219	103600	198776953	1841	1841	1841	1841	955
502	20231219	103500	197018798	1850	1850	1850	1850	0
503	20231219	103400	197018798	1850	1848	1850	1848	200
504	20231219	103300	196648812	1850	1850	1850	1850	0
505	20231219	103200	196648812	1850	1841	1850	1841	77
506	20231219	103100	196506515	1850	1850	1850	1850	1
507	20231219	103000	196504665	1850	1850	1850	1850	0
508	20231219	102900	196504665	1850	1850	1850	1850	0
509	20231219	102800	196504665	1850	1850	1850	1850	0
510	20231219	102700	196504665	1850	1852	1852	1850	742
511	20231219	102600	195131587	1852	1852	1852	1852	579
512	20231219	102500	194059279	1854	1854	1854	1854	561
513	20231219	102400	193019185	1854	1854	1854	1854	289
514	20231219	102300	192483379	1855	1855	1855	1855	300
515	20231219	102200	191926879	1854	1860	1860	1854	2061
516	20231219	102100	188093665	1861	1853	1861	1853	2005
517	20231219	102000	184378360	1861	1853	1862	1853	1588
518	20231219	101900	181430719	1853	1844	1853	1844	5251
519	20231219	101800	171727628	1844	1842	1844	1842	197
520	20231219	101700	171364362	1834	1843	1843	1834	520
521	20231219	101600	170406030	1842	1837	1842	1837	4805
522	20231219	101500	161568373	1839	1839	1839	1839	0
523	20231219	101400	161568373	1839	1839	1839	1839	0
524	20231219	101300	161568373	1839	1838	1839	1820	2035
525	20231219	101200	157860896	1842	1842	1842	1842	0
526	20231219	101100	157860896	1842	1842	1842	1842	155
527	20231219	101000	157575386	1840	1833	1840	1833	7535
528	20231219	100900	143740526	1829	1827	1829	1827	1279
529	20231219	100800	141402223	1827	1827	1827	1827	1
530	20231219	100700	141400396	1826	1826	1826	1826	500
531	20231219	100600	140487396	1825	1825	1825	1825	71
532	20231219	100500	140357821	1820	1820	1820	1820	0
533	20231219	100400	140357821	1820	1820	1820	1820	0
534	20231219	100300	140357821	1820	1820	1820	1820	0
535	20231219	100200	140357821	1820	1820	1820	1820	0
536	20231219	100100	140357821	1820	1820	1820	1820	1022
537	20231219	100000	138497781	1820	1820	1820	1820	18
538	20231219	095900	138465021	1820	1820	1820	1820	0
539	20231219	095800	138465021	1820	1820	1820	1820	10
540	20231219	095700	138446821	1810	1810	1810	1810	0
541	20231219	095600	138446821	1810	1810	1810	1810	0
542	20231219	095500	138446821	1810	1810	1810	1810	210
543	20231219	095400	138066721	1820	1820	1820	1820	5
544	20231219	095300	138057621	1810	1810	1810	1810	1000
545	20231219	095200	136247621	1810	1811	1811	1810	1000
546	20231219	095100	134437348	1826	1826	1826	1826	0
547	20231219	095000	134437348	1826	1826	1826	1825	1294
548	20231219	094900	132074511	1814	1811	1814	1811	895
549	20231219	094800	130453477	1811	1811	1811	1811	710
550	20231219	094700	129167667	1811	1811	1811	1811	0
551	20231219	094600	129167667	1811	1814	1814	1811	1188
552	20231219	094500	127014735	1811	1815	1815	1811	1103
553	20231219	094400	125016356	1819	1819	1819	1819	0
554	20231219	094300	125016356	1819	1823	1823	1819	12212
555	20231219	094200	102765612	1823	1823	1826	1823	52
556	20231219	094100	102670666	1827	1827	1827	1827	0
557	20231219	094000	102670666	1827	1827	1827	1827	3
558	20231219	093900	102665185	1826	1822	1826	1822	357
559	20231219	093800	102014683	1819	1818	1819	1818	4
560	20231219	093700	102007408	1819	1819	1819	1819	0
561	20231219	093600	102007408	1819	1819	1819	1819	0
562	20231219	093500	102007408	1819	1819	1819	1819	1
563	20231219	093400	102005589	1818	1818	1818	1818	199
564	20231219	093300	101643807	1819	1819	1819	1819	0
565	20231219	093200	101643807	1819	1819	1819	1819	2
566	20231219	093100	101640169	1820	1821	1821	1820	2
567	20231219	093000	101636528	1822	1827	1827	1822	933
568	20231219	092900	99936587	1822	1822	1822	1822	0
569	20231219	092800	99936587	1822	1831	1831	1822	716
570	20231219	092700	98627025	1834	1832	1836	1831	531
571	20231219	092600	97654348	1832	1832	1832	1832	306
572	20231219	092500	97093756	1832	1833	1833	1832	1175
573	20231219	092400	94940891	1840	1840	1840	1840	0
574	20231219	092300	94940891	1840	1840	1840	1840	50
575	20231219	092200	94848891	1840	1840	1840	1840	0
576	20231219	092100	94848891	1840	1840	1840	1832	610
577	20231219	092000	93728036	1840	1840	1840	1840	100
578	20231219	091900	93544036	1844	1844	1845	1844	1813
579	20231219	091800	90200214	1844	1813	1844	1813	25042
580	20231219	091700	44637125	1813	1813	1813	1813	2913
581	20231219	091600	39355856	1812	1808	1812	1808	4619
582	20231219	091500	30995282	1808	1808	1808	1808	0
583	20231219	091400	30995282	1808	1808	1808	1808	1
584	20231219	091300	30993474	1801	1801	1801	1801	4206
585	20231219	091200	23418468	1801	1801	1801	1801	888
586	20231219	091100	21819180	1801	1803	1803	1801	3727
587	20231219	091000	15103653	1803	1804	1809	1803	802
588	20231219	090900	13655363	1810	1809	1810	1809	1180
589	20231219	090800	11520463	1809	1809	1809	1809	500
590	20231219	090700	10615963	1810	1810	1810	1810	10
591	20231219	090600	10597863	1812	1812	1812	1812	0
592	20231219	090500	10597863	1812	1812	1812	1812	10
593	20231219	090400	10579743	1813	1813	1813	1813	47
594	20231219	090300	10494532	1814	1816	1816	1802	1487
595	20231219	090200	7813460	1802	1807	1807	1801	797
596	20231219	090100	6374111	1819	1820	1820	1819	774
597	20231219	090000	4965705	1809	1809	1809	1809	2745