KissMeData/016880/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190100	400775820	1269	1269	1269	1269	6299
3	20231221	190000	400775820	1269	1269	1269	1269	0
4	20231221	185900	400775820	1269	1269	1269	1269	0
5	20231221	185800	400775820	1269	1269	1269	1269	0
6	20231221	185700	400775820	1269	1269	1269	1269	0
7	20231221	185600	400775820	1269	1269	1269	1269	0
8	20231221	185500	400775820	1269	1269	1269	1269	0
9	20231221	185400	400775820	1269	1269	1269	1269	0
10	20231221	185300	400775820	1269	1269	1269	1269	0
11	20231221	185200	400775820	1269	1269	1269	1269	0
12	20231221	185100	400775820	1269	1269	1269	1269	0
13	20231221	185000	400775820	1269	1269	1269	1269	0
14	20231221	184900	400775820	1269	1269	1269	1269	0
15	20231221	184800	400775820	1269	1269	1269	1269	0
16	20231221	184700	400775820	1269	1269	1269	1269	0
17	20231221	184600	400775820	1269	1269	1269	1269	0
18	20231221	184500	400775820	1269	1269	1269	1269	0
19	20231221	184400	400775820	1269	1269	1269	1269	0
20	20231221	184300	400775820	1269	1269	1269	1269	0
21	20231221	184200	400775820	1269	1269	1269	1269	0
22	20231221	184100	400775820	1269	1269	1269	1269	0
23	20231221	184000	400775820	1269	1269	1269	1269	0
24	20231221	183900	400775820	1269	1269	1269	1269	0
25	20231221	183800	400775820	1269	1269	1269	1269	0
26	20231221	183700	400775820	1269	1269	1269	1269	0
27	20231221	183600	400775820	1269	1269	1269	1269	0
28	20231221	183500	400775820	1269	1269	1269	1269	0
29	20231221	183400	400775820	1269	1269	1269	1269	0
30	20231221	183300	400775820	1269	1269	1269	1269	0
31	20231221	183200	400775820	1269	1269	1269	1269	0
32	20231221	183100	400775820	1269	1269	1269	1269	6299
33	20231221	183000	400775820	1269	1269	1269	1269	0
34	20231221	182900	400775820	1269	1269	1269	1269	0
35	20231221	182800	400775820	1269	1269	1269	1269	0
36	20231221	182700	400775820	1269	1269	1269	1269	0
37	20231221	182600	400775820	1269	1269	1269	1269	0
38	20231221	182500	400775820	1269	1269	1269	1269	0
39	20231221	182400	400775820	1269	1269	1269	1269	0
40	20231221	182300	400775820	1269	1269	1269	1269	0
41	20231221	182200	400775820	1269	1269	1269	1269	0
42	20231221	182100	400775820	1269	1269	1269	1269	0
43	20231221	182000	400775820	1269	1269	1269	1269	0
44	20231221	181900	400775820	1269	1269	1269	1269	0
45	20231221	181800	400775820	1269	1269	1269	1269	0
46	20231221	181700	400775820	1269	1269	1269	1269	0
47	20231221	181600	400775820	1269	1269	1269	1269	0
48	20231221	181500	400775820	1269	1269	1269	1269	0
49	20231221	181400	400775820	1269	1269	1269	1269	0
50	20231221	181300	400775820	1269	1269	1269	1269	0
51	20231221	181200	400775820	1269	1269	1269	1269	0
52	20231221	181100	400775820	1269	1269	1269	1269	0
53	20231221	181000	400775820	1269	1269	1269	1269	0
54	20231221	180900	400775820	1269	1269	1269	1269	0
55	20231221	180800	400775820	1269	1269	1269	1269	0
56	20231221	180700	400775820	1269	1269	1269	1269	0
57	20231221	180600	400775820	1269	1269	1269	1269	0
58	20231221	180500	400775820	1269	1269	1269	1269	0
59	20231221	180400	400775820	1269	1269	1269	1269	0
60	20231221	180300	400775820	1269	1269	1269	1269	0
61	20231221	180200	400775820	1269	1269	1269	1269	0
62	20231221	180100	400775820	1269	1269	1269	1269	6299
63	20231221	180000	400775820	1269	1269	1269	1269	0
64	20231221	175900	400775820	1269	1269	1269	1269	0
65	20231221	175800	400775820	1269	1269	1269	1269	0
66	20231221	175700	400775820	1269	1269	1269	1269	0
67	20231221	175600	400775820	1269	1269	1269	1269	0
68	20231221	175500	400775820	1269	1269	1269	1269	0
69	20231221	175400	400775820	1269	1269	1269	1269	0
70	20231221	175300	400775820	1269	1269	1269	1269	0
71	20231221	175200	400775820	1269	1269	1269	1269	0
72	20231221	175100	400775820	1269	1269	1269	1269	0
73	20231221	175000	400775820	1269	1269	1269	1269	0
74	20231221	174900	400775820	1269	1269	1269	1269	0
75	20231221	174800	400775820	1269	1269	1269	1269	0
76	20231221	174700	400775820	1269	1269	1269	1269	0
77	20231221	174600	400775820	1269	1269	1269	1269	0
78	20231221	174500	400775820	1269	1269	1269	1269	0
79	20231221	174400	400775820	1269	1269	1269	1269	0
80	20231221	174300	400775820	1269	1269	1269	1269	0
81	20231221	174200	400775820	1269	1269	1269	1269	0
82	20231221	174100	400775820	1269	1269	1269	1269	0
83	20231221	174000	400775820	1269	1269	1269	1269	0
84	20231221	173900	400775820	1269	1269	1269	1269	0
85	20231221	173800	400775820	1269	1269	1269	1269	0
86	20231221	173700	400775820	1269	1269	1269	1269	0
87	20231221	173600	400775820	1269	1269	1269	1269	0
88	20231221	173500	400775820	1269	1269	1269	1269	0
89	20231221	173400	400775820	1269	1269	1269	1269	0
90	20231221	173300	400775820	1269	1269	1269	1269	0
91	20231221	173200	400775820	1269	1269	1269	1269	0
92	20231221	173100	400775820	1269	1269	1269	1269	6299
93	20231221	173000	400775820	1269	1269	1269	1269	0
94	20231221	172900	400775820	1269	1269	1269	1269	0
95	20231221	172800	400775820	1269	1269	1269	1269	0
96	20231221	172700	400775820	1269	1269	1269	1269	0
97	20231221	172600	400775820	1269	1269	1269	1269	0
98	20231221	172500	400775820	1269	1269	1269	1269	0
99	20231221	172400	400775820	1269	1269	1269	1269	0
100	20231221	172300	400775820	1269	1269	1269	1269	0
101	20231221	172200	400775820	1269	1269	1269	1269	0
102	20231221	172100	400775820	1269	1269	1269	1269	0
103	20231221	172000	400775820	1269	1269	1269	1269	0
104	20231221	171900	400775820	1269	1269	1269	1269	0
105	20231221	171800	400775820	1269	1269	1269	1269	0
106	20231221	171700	400775820	1269	1269	1269	1269	0
107	20231221	171600	400775820	1269	1269	1269	1269	0
108	20231221	171500	400775820	1269	1269	1269	1269	0
109	20231221	171400	400775820	1269	1269	1269	1269	0
110	20231221	171300	400775820	1269	1269	1269	1269	0
111	20231221	171200	400775820	1269	1269	1269	1269	0
112	20231221	171100	400775820	1269	1269	1269	1269	0
113	20231221	171000	400775820	1269	1269	1269	1269	0
114	20231221	170900	400775820	1269	1269	1269	1269	0
115	20231221	170800	400775820	1269	1269	1269	1269	0
116	20231221	170700	400775820	1269	1269	1269	1269	0
117	20231221	170600	400775820	1269	1269	1269	1269	0
118	20231221	170500	400775820	1269	1269	1269	1269	0
119	20231221	170400	400775820	1269	1269	1269	1269	0
120	20231221	170300	400775820	1269	1269	1269	1269	0
121	20231221	170200	400775820	1269	1269	1269	1269	0
122	20231221	170100	400775820	1269	1269	1269	1269	6299
123	20231221	170000	400775820	1269	1269	1269	1269	0
124	20231221	165900	400775820	1269	1269	1269	1269	0
125	20231221	165800	400775820	1269	1269	1269	1269	0
126	20231221	165700	400775820	1269	1269	1269	1269	0
127	20231221	165600	400775820	1269	1269	1269	1269	0
128	20231221	165500	400775820	1269	1269	1269	1269	0
129	20231221	165400	400775820	1269	1269	1269	1269	0
130	20231221	165300	400775820	1269	1269	1269	1269	0
131	20231221	165200	400775820	1269	1269	1269	1269	0
132	20231221	165100	400775820	1269	1269	1269	1269	0
133	20231221	165000	400775820	1269	1269	1269	1269	0
134	20231221	164900	400775820	1269	1269	1269	1269	0
135	20231221	164800	400775820	1269	1269	1269	1269	0
136	20231221	164700	400775820	1269	1269	1269	1269	0
137	20231221	164600	400775820	1269	1269	1269	1269	0
138	20231221	164500	400775820	1269	1269	1269	1269	0
139	20231221	164400	400775820	1269	1269	1269	1269	0
140	20231221	164300	400775820	1269	1269	1269	1269	0
141	20231221	164200	400775820	1269	1269	1269	1269	0
142	20231221	164100	400775820	1269	1269	1269	1269	0
143	20231221	164000	400775820	1269	1269	1269	1269	0
144	20231221	163900	400775820	1269	1269	1269	1269	0
145	20231221	163800	400775820	1269	1269	1269	1269	0
146	20231221	163700	400775820	1269	1269	1269	1269	0
147	20231221	163600	400775820	1269	1269	1269	1269	0
148	20231221	163500	400775820	1269	1269	1269	1269	0
149	20231221	163400	400775820	1269	1269	1269	1269	0
150	20231221	163300	400775820	1269	1269	1269	1269	0
151	20231221	163200	400775820	1269	1269	1269	1269	0
152	20231221	163100	400775820	1269	1269	1269	1269	6299
153	20231221	163000	400775820	1269	1269	1269	1269	0
154	20231221	162900	400775820	1269	1269	1269	1269	0
155	20231221	162800	400775820	1269	1269	1269	1269	0
156	20231221	162700	400775820	1269	1269	1269	1269	0
157	20231221	162600	400775820	1269	1269	1269	1269	0
158	20231221	162500	400775820	1269	1269	1269	1269	0
159	20231221	162400	400775820	1269	1269	1269	1269	0
160	20231221	162300	400775820	1269	1269	1269	1269	0
161	20231221	162200	400775820	1269	1269	1269	1269	0
162	20231221	162100	400775820	1269	1269	1269	1269	0
163	20231221	162000	400775820	1269	1269	1269	1269	0
164	20231221	161900	400775820	1269	1269	1269	1269	0
165	20231221	161800	400775820	1269	1269	1269	1269	0
166	20231221	161700	400775820	1269	1269	1269	1269	0
167	20231221	161600	400775820	1269	1269	1269	1269	0
168	20231221	161500	400775820	1269	1269	1269	1269	0
169	20231221	161400	400775820	1269	1269	1269	1269	0
170	20231221	161300	400775820	1269	1269	1269	1269	0
171	20231221	161200	400775820	1269	1269	1269	1269	0
172	20231221	161100	400775820	1269	1269	1269	1269	0
173	20231221	161000	400775820	1269	1269	1269	1269	0
174	20231221	160900	400775820	1269	1269	1269	1269	0
175	20231221	160800	400775820	1269	1269	1269	1269	0
176	20231221	160700	400775820	1269	1269	1269	1269	0
177	20231221	160600	400775820	1269	1269	1269	1269	0
178	20231221	160500	400775820	1269	1269	1269	1269	0
179	20231221	160400	400775820	1269	1269	1269	1269	0
180	20231221	160300	400775820	1269	1269	1269	1269	0
181	20231221	160200	400775820	1269	1269	1269	1269	0
182	20231221	160100	400775820	1269	1269	1269	1269	6299
183	20231221	160000	400775820	1269	1269	1269	1269	0
184	20231221	155900	400775820	1269	1269	1269	1269	0
185	20231221	155800	400775820	1269	1269	1269	1269	0
186	20231221	155700	400775820	1269	1269	1269	1269	0
187	20231221	155600	400775820	1269	1269	1269	1269	0
188	20231221	155500	400775820	1269	1269	1269	1269	0
189	20231221	155400	400775820	1269	1269	1269	1269	0
190	20231221	155300	400775820	1269	1269	1269	1269	0
191	20231221	155200	400775820	1269	1269	1269	1269	0
192	20231221	155100	400775820	1269	1269	1269	1269	0
193	20231221	155000	400775820	1269	1269	1269	1269	0
194	20231221	154900	400775820	1269	1269	1269	1269	0
195	20231221	154800	400775820	1269	1269	1269	1269	0
196	20231221	154700	400775820	1269	1269	1269	1269	0
197	20231221	154600	400775820	1269	1269	1269	1269	0
198	20231221	154500	400775820	1269	1269	1269	1269	0
199	20231221	154400	400775820	1269	1269	1269	1269	0
200	20231221	154300	400775820	1269	1269	1269	1269	0
201	20231221	154200	400775820	1269	1269	1269	1269	0
202	20231221	154100	400775820	1269	1269	1269	1269	0
203	20231221	154000	400775820	1269	1269	1269	1269	0
204	20231221	153900	400775820	1269	1269	1269	1269	0
205	20231221	153800	400775820	1269	1269	1269	1269	0
206	20231221	153700	400775820	1269	1269	1269	1269	0
207	20231221	153600	400775820	1269	1269	1269	1269	0
208	20231221	153500	400775820	1269	1269	1269	1269	0
209	20231221	153400	400775820	1269	1269	1269	1269	0
210	20231221	153300	400775820	1269	1269	1269	1269	0
211	20231221	153200	400775820	1269	1269	1269	1269	0
212	20231221	153100	400775820	1269	1269	1269	1269	6299
213	20231221	153000	400775820	1269	1269	1269	1269	6299
214	20231221	152900	392782389	1267	1267	1267	1267	0
215	20231221	152800	392782389	1267	1267	1267	1267	0
216	20231221	152700	392782389	1267	1267	1267	1267	0
217	20231221	152600	392782389	1267	1267	1267	1267	0
218	20231221	152500	392782389	1267	1267	1267	1267	0
219	20231221	152400	392782389	1267	1267	1267	1267	0
220	20231221	152300	392782389	1267	1267	1267	1267	0
221	20231221	152200	392782389	1267	1267	1267	1267	0
222	20231221	152100	392782389	1267	1267	1267	1267	0
223	20231221	152000	392782389	1267	1267	1267	1267	0
224	20231221	151900	392782389	1267	1267	1274	1267	2126
225	20231221	151800	390076595	1267	1269	1269	1267	760
226	20231221	151700	389113610	1267	1273	1274	1267	3088
227	20231221	151600	385198698	1270	1270	1270	1268	15380
228	20231221	151500	365668612	1270	1270	1270	1270	32
229	20231221	151400	365627972	1267	1267	1267	1267	1436
230	20231221	151300	363808560	1267	1267	1267	1267	0
231	20231221	151200	363808560	1267	1267	1268	1267	282
232	20231221	151100	363451265	1267	1267	1267	1267	2177
233	20231221	151000	360693006	1267	1266	1267	1266	537
234	20231221	150900	360013127	1265	1266	1266	1265	2367
235	20231221	150800	357018870	1266	1266	1266	1265	1815
236	20231221	150700	354722376	1268	1268	1268	1265	1813
237	20231221	150600	352427243	1265	1267	1267	1265	5500
238	20231221	150500	345469689	1268	1267	1268	1267	198
239	20231221	150400	345218820	1267	1268	1268	1267	1611
240	20231221	150300	343177671	1268	1268	1268	1265	2010
241	20231221	150200	340633260	1270	1268	1270	1268	80
242	20231221	150100	340531810	1268	1268	1268	1268	89
243	20231221	150000	340418958	1266	1268	1268	1266	400
244	20231221	145900	339912205	1269	1269	1269	1269	1010
245	20231221	145800	338630515	1269	1269	1269	1269	80
246	20231221	145700	338528995	1269	1269	1269	1269	0
247	20231221	145600	338528995	1269	1266	1269	1266	658
248	20231221	145500	337695964	1270	1270	1270	1270	0
249	20231221	145400	337695964	1270	1270	1270	1270	580
250	20231221	145300	336959364	1269	1265	1269	1265	815
251	20231221	145200	335926957	1265	1266	1266	1265	605
252	20231221	145100	335161631	1270	1267	1270	1265	8329
253	20231221	145000	324618120	1267	1270	1270	1267	2729
254	20231221	144900	321159008	1270	1269	1270	1269	1926
255	20231221	144800	318714677	1269	1269	1269	1269	311
256	20231221	144700	318320018	1269	1269	1269	1269	4000
257	20231221	144600	313244018	1270	1270	1270	1269	2393
258	20231221	144500	310206908	1269	1269	1269	1269	0
259	20231221	144400	310206908	1269	1269	1269	1269	0
260	20231221	144300	310206908	1269	1269	1269	1269	599
261	20231221	144200	309446777	1269	1269	1270	1269	3401
262	20231221	144100	305130878	1275	1275	1275	1275	2
263	20231221	144000	305128328	1270	1271	1271	1270	7748
264	20231221	143900	295286712	1272	1273	1273	1272	4128
265	20231221	143800	290033827	1275	1275	1275	1275	0
266	20231221	143700	290033827	1275	1275	1275	1275	270
267	20231221	143600	289689577	1275	1273	1275	1273	4500
268	20231221	143500	283955077	1273	1273	1273	1273	1084
269	20231221	143400	282575145	1274	1275	1275	1274	3004
270	20231221	143300	278748047	1275	1275	1275	1275	0
271	20231221	143200	278748047	1275	1275	1275	1275	1200
272	20231221	143100	277218047	1275	1275	1275	1275	50
273	20231221	143000	277154297	1275	1275	1275	1275	0
274	20231221	142900	277154297	1275	1275	1276	1275	4204
275	20231221	142800	271793828	1275	1276	1276	1275	223
276	20231221	142700	271509480	1276	1276	1276	1276	97
277	20231221	142600	271385708	1276	1276	1276	1276	1025
278	20231221	142500	270077808	1276	1276	1276	1276	517
279	20231221	142400	269418116	1281	1281	1281	1281	3
280	20231221	142300	269414273	1275	1275	1275	1275	376
281	20231221	142200	268934873	1275	1275	1275	1275	2
282	20231221	142100	268932323	1275	1275	1275	1275	0
283	20231221	142000	268932323	1275	1275	1275	1275	0
284	20231221	141900	268932323	1275	1279	1281	1275	371
285	20231221	141800	268458712	1281	1282	1282	1280	221
286	20231221	141700	268175720	1282	1282	1282	1282	0
287	20231221	141600	268175720	1282	1276	1282	1275	106
288	20231221	141500	268040540	1275	1275	1275	1275	0
289	20231221	141400	268040540	1275	1275	1275	1275	478
290	20231221	141300	267431090	1280	1280	1280	1280	1000
291	20231221	141200	266151090	1280	1280	1280	1280	3000
292	20231221	141100	262311090	1280	1280	1280	1280	500
293	20231221	141000	261671090	1280	1280	1280	1280	1000
294	20231221	140900	260391090	1280	1280	1280	1280	0
295	20231221	140800	260391090	1280	1280	1280	1280	873
296	20231221	140700	259273650	1280	1280	1280	1280	1137
297	20231221	140600	257818290	1280	1280	1280	1280	200
298	20231221	140500	257562290	1275	1275	1275	1275	0
299	20231221	140400	257562290	1275	1275	1275	1275	0
300	20231221	140300	257562290	1275	1280	1280	1275	1700
301	20231221	140200	255393790	1280	1280	1280	1280	0
302	20231221	140100	255393790	1280	1275	1280	1275	2104
303	20231221	140000	252701820	1275	1274	1275	1274	1151
304	20231221	135900	251234656	1274	1274	1274	1274	50
305	20231221	135800	251170956	1275	1275	1275	1275	100
306	20231221	135700	251043456	1275	1275	1275	1275	410
307	20231221	135600	250520706	1275	1275	1275	1275	0
308	20231221	135500	250520706	1275	1275	1275	1275	0
309	20231221	135400	250520706	1275	1275	1275	1275	330
310	20231221	135300	250099956	1275	1273	1275	1273	1307
311	20231221	135200	248433545	1273	1273	1273	1273	2000
312	20231221	135100	245887545	1274	1274	1274	1274	1
313	20231221	135000	245886271	1274	1274	1274	1274	0
314	20231221	134900	245886271	1274	1275	1275	1274	853
315	20231221	134800	244798749	1275	1275	1275	1275	1713
316	20231221	134700	242614674	1278	1278	1278	1278	0
317	20231221	134600	242614674	1278	1278	1278	1278	0
318	20231221	134500	242614674	1278	1278	1278	1278	621
319	20231221	134400	241821036	1276	1276	1276	1276	340
320	20231221	134300	241387196	1276	1279	1279	1276	2035
321	20231221	134200	238790481	1276	1276	1276	1276	37
322	20231221	134100	238743269	1276	1276	1276	1276	0
323	20231221	134000	238743269	1276	1276	1276	1276	0
324	20231221	133900	238743269	1276	1276	1276	1276	1020
325	20231221	133800	237441749	1277	1280	1280	1277	1065
326	20231221	133700	236081741	1279	1279	1279	1279	3
327	20231221	133600	236077904	1276	1276	1276	1276	0
328	20231221	133500	236077904	1276	1276	1276	1276	0
329	20231221	133400	236077904	1276	1279	1279	1276	200
330	20231221	133300	235822674	1279	1279	1279	1279	1000
331	20231221	133200	234543674	1280	1280	1280	1280	0
332	20231221	133100	234543674	1280	1280	1280	1280	0
333	20231221	133000	234543674	1280	1280	1280	1280	30
334	20231221	132900	234505274	1280	1280	1280	1280	0
335	20231221	132800	234505274	1280	1280	1280	1280	0
336	20231221	132700	234505274	1280	1280	1280	1280	3102
337	20231221	132600	230534714	1274	1274	1274	1274	0
338	20231221	132500	230534714	1274	1274	1274	1274	0
339	20231221	132400	230534714	1274	1274	1274	1274	19
340	20231221	132300	230510508	1274	1274	1274	1274	599
341	20231221	132200	229747382	1274	1274	1274	1274	0
342	20231221	132100	229747382	1274	1274	1274	1274	100
343	20231221	132000	229619982	1280	1280	1280	1280	0
344	20231221	131900	229619982	1280	1280	1280	1280	0
345	20231221	131800	229619982	1280	1280	1280	1280	1700
346	20231221	131700	227443982	1274	1281	1281	1274	809
347	20231221	131600	226413267	1281	1281	1281	1281	109
348	20231221	131500	226273638	1283	1283	1283	1283	0
349	20231221	131400	226273638	1283	1283	1283	1283	15
350	20231221	131300	226254393	1283	1283	1283	1283	0
351	20231221	131200	226254393	1283	1283	1283	1283	0
352	20231221	131100	226254393	1283	1274	1283	1274	430
353	20231221	131000	225705573	1274	1274	1274	1274	402
354	20231221	130900	225193425	1274	1274	1274	1274	0
355	20231221	130800	225193425	1274	1275	1275	1274	5251
356	20231221	130700	218498651	1275	1275	1275	1275	0
357	20231221	130600	218498651	1275	1275	1275	1275	0
358	20231221	130500	218498651	1275	1276	1276	1275	929
359	20231221	130400	217314071	1281	1282	1282	1281	1600
360	20231221	130300	215263771	1283	1283	1283	1283	1
361	20231221	130200	215262488	1276	1276	1276	1276	0
362	20231221	130100	215262488	1276	1276	1276	1276	0
363	20231221	130000	215262488	1276	1276	1276	1276	0
364	20231221	125900	215262488	1276	1276	1276	1276	0
365	20231221	125800	215262488	1276	1276	1276	1276	1
366	20231221	125700	215261212	1275	1275	1275	1275	1
367	20231221	125600	215259937	1275	1275	1275	1275	0
368	20231221	125500	215259937	1275	1275	1275	1275	1239
369	20231221	125400	213680212	1275	1275	1275	1275	4000
370	20231221	125300	208580212	1280	1280	1280	1280	0
371	20231221	125200	208580212	1280	1280	1280	1280	0
372	20231221	125100	208580212	1280	1280	1280	1280	0
373	20231221	125000	208580212	1280	1280	1280	1280	10
374	20231221	124900	208567412	1280	1280	1280	1280	50
375	20231221	124800	208503412	1285	1285	1285	1285	0
376	20231221	124700	208503412	1285	1285	1285	1285	0
377	20231221	124600	208503412	1285	1285	1285	1285	10
378	20231221	124500	208490562	1285	1285	1285	1285	0
379	20231221	124400	208490562	1285	1285	1285	1285	5
380	20231221	124300	208484137	1274	1274	1274	1274	0
381	20231221	124200	208484137	1274	1273	1274	1273	105
382	20231221	124100	208350372	1281	1281	1281	1281	0
383	20231221	124000	208350372	1281	1280	1283	1271	2289
384	20231221	123900	205427649	1286	1286	1286	1286	10
385	20231221	123800	205414789	1286	1286	1286	1286	21
386	20231221	123700	205387783	1286	1286	1286	1286	158
387	20231221	123600	205184595	1285	1285	1285	1285	50
388	20231221	123500	205120345	1285	1285	1285	1285	300
389	20231221	123400	204734845	1285	1285	1285	1285	267
390	20231221	123300	204391750	1282	1282	1282	1282	50
391	20231221	123200	204327650	1282	1282	1282	1282	2
392	20231221	123100	204325086	1282	1282	1282	1282	10
393	20231221	123000	204312266	1282	1285	1285	1282	2
394	20231221	122900	204309699	1286	1286	1286	1286	288
395	20231221	122800	203939331	1286	1278	1286	1278	74
396	20231221	122700	203844210	1278	1278	1278	1278	46
397	20231221	122600	203785422	1278	1278	1278	1278	0
398	20231221	122500	203785422	1278	1278	1278	1278	50
399	20231221	122400	203721522	1278	1278	1278	1278	4
400	20231221	122300	203716410	1278	1278	1278	1278	0
401	20231221	122200	203716410	1278	1278	1278	1278	414
402	20231221	122100	203187318	1278	1278	1278	1278	0
403	20231221	122000	203187318	1278	1280	1280	1277	1421
404	20231221	121900	201371715	1280	1280	1280	1280	100
405	20231221	121800	201243715	1281	1281	1281	1281	78
406	20231221	121700	201143797	1281	1281	1281	1281	0
407	20231221	121600	201143797	1281	1281	1281	1281	72
408	20231221	121500	201051565	1288	1288	1288	1288	0
409	20231221	121400	201051565	1288	1288	1288	1288	0
410	20231221	121300	201051565	1288	1288	1288	1288	0
411	20231221	121200	201051565	1288	1288	1288	1288	424
412	20231221	121100	200505453	1289	1283	1289	1283	12
413	20231221	121000	200490047	1282	1281	1282	1277	464
414	20231221	120900	199896929	1277	1277	1277	1277	0
415	20231221	120800	199896929	1277	1277	1277	1277	0
416	20231221	120700	199896929	1277	1277	1277	1277	0
417	20231221	120600	199896929	1277	1281	1281	1275	345
418	20231221	120500	199456286	1278	1278	1278	1278	78
419	20231221	120400	199356602	1277	1277	1277	1277	175
420	20231221	120300	199133127	1277	1277	1277	1277	100
421	20231221	120200	199005427	1277	1277	1277	1277	0
422	20231221	120100	199005427	1277	1277	1277	1277	0
423	20231221	120000	199005427	1277	1277	1277	1277	0
424	20231221	115900	199005427	1277	1277	1277	1277	100
425	20231221	115800	198877727	1277	1277	1277	1277	100
426	20231221	115700	198750027	1277	1278	1278	1277	29
427	20231221	115600	198712993	1283	1283	1283	1283	0
428	20231221	115500	198712993	1283	1280	1283	1280	18
429	20231221	115400	198689923	1279	1279	1279	1278	531
430	20231221	115300	198010963	1278	1278	1278	1278	100
431	20231221	115200	197883163	1278	1278	1278	1278	1016
432	20231221	115100	196584715	1278	1278	1280	1278	892
433	20231221	115000	195443167	1290	1291	1291	1290	17
434	20231221	114900	195421230	1291	1280	1291	1280	737
435	20231221	114800	194470972	1280	1280	1280	1280	4
436	20231221	114700	194465852	1280	1280	1280	1280	100
437	20231221	114600	194337852	1280	1278	1280	1278	2994
438	20231221	114500	190505542	1277	1276	1277	1276	7
439	20231221	114400	190496609	1275	1275	1275	1275	450
440	20231221	114300	189922859	1275	1275	1275	1275	0
441	20231221	114200	189922859	1275	1273	1275	1273	1348
442	20231221	114100	188205530	1273	1273	1273	1273	0
443	20231221	114000	188205530	1273	1273	1273	1273	0
444	20231221	113900	188205530	1273	1273	1273	1273	0
445	20231221	113800	188205530	1273	1273	1273	1273	0
446	20231221	113700	188205530	1273	1273	1273	1273	16
447	20231221	113600	188185162	1273	1273	1273	1273	0
448	20231221	113500	188185162	1273	1270	1273	1270	36
449	20231221	113400	188139427	1270	1271	1271	1270	1771
450	20231221	113300	185889359	1271	1272	1272	1271	303
451	20231221	113200	185504242	1273	1273	1273	1273	3
452	20231221	113100	185500423	1271	1271	1271	1271	0
453	20231221	113000	185500423	1271	1271	1271	1271	0
454	20231221	112900	185500423	1271	1271	1271	1271	20
455	20231221	112800	185475003	1271	1271	1271	1271	0
456	20231221	112700	185475003	1271	1271	1271	1271	0
457	20231221	112600	185475003	1271	1271	1271	1271	1950
458	20231221	112500	182996553	1271	1272	1272	1271	80
459	20231221	112400	182894872	1271	1271	1271	1271	34
460	20231221	112300	182851658	1271	1272	1272	1271	51
461	20231221	112200	182786836	1271	1271	1271	1271	0
462	20231221	112100	182786836	1271	1271	1271	1271	0
463	20231221	112000	182786836	1271	1271	1271	1271	0
464	20231221	111900	182786836	1271	1271	1271	1271	1
465	20231221	111800	182785565	1269	1271	1271	1269	515
466	20231221	111700	182131836	1271	1271	1271	1271	5
467	20231221	111600	182125481	1271	1271	1271	1271	1
468	20231221	111500	182124210	1275	1275	1275	1275	0
469	20231221	111400	182124210	1275	1274	1275	1274	18
470	20231221	111300	182101263	1275	1275	1275	1275	0
471	20231221	111200	182101263	1275	1275	1275	1275	0
472	20231221	111100	182101263	1275	1274	1275	1274	2
473	20231221	111000	182098714	1274	1274	1274	1274	0
474	20231221	110900	182098714	1274	1270	1274	1270	3317
475	20231221	110800	177886120	1270	1270	1270	1270	20
476	20231221	110700	177860720	1270	1270	1270	1270	0
477	20231221	110600	177860720	1270	1270	1270	1270	1
478	20231221	110500	177859450	1270	1271	1271	1270	4800
479	20231221	110400	171762182	1271	1271	1271	1271	0
480	20231221	110300	171762182	1271	1271	1271	1271	0
481	20231221	110200	171762182	1271	1271	1271	1271	2535
482	20231221	110100	168540197	1270	1270	1270	1270	0
483	20231221	110000	168540197	1270	1270	1270	1270	1716
484	20231221	105900	166360877	1270	1270	1270	1270	3000
485	20231221	105800	162550877	1270	1278	1278	1270	1631
486	20231221	105700	160477828	1270	1272	1272	1270	2418
487	20231221	105600	157405071	1279	1272	1279	1272	17
488	20231221	105500	157383391	1272	1277	1277	1272	57
489	20231221	105400	157310656	1277	1277	1277	1277	0
490	20231221	105300	157310656	1277	1277	1277	1277	200
491	20231221	105200	157055256	1277	1277	1277	1277	10
492	20231221	105100	157042486	1277	1277	1277	1277	40
493	20231221	105000	156991406	1277	1277	1277	1277	1
494	20231221	104900	156990129	1277	1277	1277	1277	1
495	20231221	104800	156988852	1277	1272	1277	1272	158
496	20231221	104700	156787236	1278	1278	1278	1278	5
497	20231221	104600	156780846	1278	1278	1278	1278	100
498	20231221	104500	156653046	1272	1278	1278	1272	81
499	20231221	104400	156549857	1278	1278	1278	1278	11
500	20231221	104300	156535799	1271	1271	1271	1271	0
501	20231221	104200	156535799	1271	1280	1280	1271	5408
502	20231221	104100	149653944	1280	1275	1280	1274	373
503	20231221	104000	149178344	1280	1280	1280	1280	0
504	20231221	103900	149178344	1280	1280	1280	1280	398
505	20231221	103800	148668904	1275	1278	1278	1275	4518
506	20231221	103700	142902879	1278	1279	1279	1278	3072
507	20231221	103600	138976507	1286	1286	1286	1280	322
508	20231221	103500	138564305	1286	1286	1286	1286	0
509	20231221	103400	138564305	1286	1286	1286	1286	0
510	20231221	103300	138564305	1286	1286	1286	1286	0
511	20231221	103200	138564305	1286	1286	1286	1286	0
512	20231221	103100	138564305	1286	1286	1286	1286	0
513	20231221	103000	138564305	1286	1285	1286	1285	400
514	20231221	102900	138049911	1286	1281	1286	1279	7010
515	20231221	102800	129078424	1281	1281	1281	1281	500
516	20231221	102700	128437924	1281	1281	1281	1281	0
517	20231221	102600	128437924	1281	1281	1281	1281	0
518	20231221	102500	128437924	1281	1281	1281	1281	75
519	20231221	102400	128341849	1280	1281	1281	1280	226
520	20231221	102300	128052492	1280	1280	1280	1280	79
521	20231221	102200	127951372	1280	1280	1280	1280	19
522	20231221	102100	127927052	1279	1283	1283	1279	38243
523	20231221	102000	78946872	1283	1284	1285	1283	1140
524	20231221	101900	77483233	1283	1283	1283	1283	0
525	20231221	101800	77483233	1283	1283	1283	1283	0
526	20231221	101700	77483233	1283	1283	1283	1283	0
527	20231221	101600	77483233	1283	1283	1283	1283	0
528	20231221	101500	77483233	1283	1282	1283	1282	1199
529	20231221	101400	75944985	1282	1282	1282	1282	13
530	20231221	101300	75928319	1282	1282	1282	1282	10
531	20231221	101200	75915499	1282	1282	1282	1282	7
532	20231221	101100	75906525	1282	1282	1282	1282	1
533	20231221	101000	75905243	1282	1282	1282	1282	1484
534	20231221	100900	74002755	1283	1283	1283	1283	0
535	20231221	100800	74002755	1283	1283	1283	1283	5925
536	20231221	100700	66400980	1283	1283	1283	1283	700
537	20231221	100600	65502880	1283	1286	1286	1283	82
538	20231221	100500	65397624	1286	1287	1287	1286	21
539	20231221	100400	65370608	1286	1286	1286	1286	1300
540	20231221	100300	63698808	1286	1286	1286	1286	82
541	20231221	100200	63593356	1286	1286	1286	1286	200
542	20231221	100100	63336156	1286	1282	1286	1282	652
543	20231221	100000	62500284	1282	1282	1282	1282	10
544	20231221	095900	62487464	1282	1282	1282	1282	201
545	20231221	095800	62229782	1281	1282	1282	1281	775
546	20231221	095700	61236240	1282	1283	1283	1282	3075
547	20231221	095600	57293588	1283	1284	1285	1283	11
548	20231221	095500	57279464	1287	1285	1287	1284	24
549	20231221	095400	57248606	1285	1285	1287	1285	344
550	20231221	095300	56806364	1285	1285	1285	1285	5
551	20231221	095200	56799939	1285	1287	1287	1285	508
552	20231221	095100	56146957	1285	1285	1285	1285	201
553	20231221	095000	55888672	1285	1284	1285	1284	66
554	20231221	094900	55803876	1283	1283	1283	1283	0
555	20231221	094800	55803876	1283	1284	1284	1283	1340
556	20231221	094700	54083686	1284	1284	1284	1284	1
557	20231221	094600	54082402	1285	1288	1288	1285	122
558	20231221	094500	53925482	1289	1289	1289	1289	1
559	20231221	094400	53924193	1289	1285	1289	1285	650
560	20231221	094300	53088935	1285	1285	1285	1285	0
561	20231221	094200	53088935	1285	1285	1285	1284	600
562	20231221	094100	52318137	1284	1285	1285	1284	112
563	20231221	094000	52174328	1284	1284	1284	1284	750
564	20231221	093900	51211328	1284	1286	1286	1284	211
565	20231221	093800	50940387	1292	1292	1292	1292	8
566	20231221	093700	50930051	1292	1292	1292	1292	123
567	20231221	093600	50771135	1292	1292	1292	1292	88
568	20231221	093500	50657439	1290	1290	1290	1290	0
569	20231221	093400	50657439	1290	1292	1292	1290	11
570	20231221	093300	50643229	1292	1292	1292	1292	75
571	20231221	093200	50546329	1292	1289	1292	1289	108
572	20231221	093100	50406906	1289	1292	1292	1289	5
573	20231221	093000	50400450	1293	1293	1293	1293	400
574	20231221	092900	49883250	1284	1293	1294	1284	318
575	20231221	092800	49471928	1292	1294	1294	1292	111
576	20231221	092700	49328296	1294	1294	1294	1294	166
577	20231221	092600	49113492	1293	1289	1293	1289	23
578	20231221	092500	49083760	1288	1288	1288	1288	0
579	20231221	092400	49083760	1288	1288	1288	1288	218
580	20231221	092300	48802976	1288	1288	1288	1288	67
581	20231221	092200	48716680	1288	1288	1288	1288	650
582	20231221	092100	47879480	1288	1280	1288	1280	3
583	20231221	092000	47875632	1280	1280	1288	1280	4601
584	20231221	091900	41982817	1280	1280	1280	1280	459
585	20231221	091800	41395297	1280	1280	1280	1280	0
586	20231221	091700	41395297	1280	1280	1280	1280	1004
587	20231221	091600	40110177	1280	1287	1287	1280	260
588	20231221	091500	39777302	1287	1285	1287	1285	12
589	20231221	091400	39761864	1277	1277	1277	1277	1370
590	20231221	091300	38012374	1272	1275	1275	1272	4851
591	20231221	091200	31833731	1275	1275	1277	1275	2451
592	20231221	091100	28708686	1275	1275	1275	1275	89
593	20231221	091000	28595211	1275	1279	1279	1275	1201
594	20231221	090900	27059987	1279	1279	1280	1277	2651
595	20231221	090800	23670253	1279	1280	1280	1278	1609
596	20231221	090700	21612117	1280	1281	1290	1280	3990
597	20231221	090600	16501636	1281	1285	1285	1277	363
598	20231221	090500	16036921	1297	1281	1297	1276	759
599	20231221	090400	15059774	1280	1283	1283	1270	676
600	20231221	090300	14197308	1286	1286	1286	1286	0
601	20231221	090200	14197308	1286	1286	1286	1286	1008
602	20231221	090100	12901020	1287	1283	1289	1280	2054
603	20231221	090000	10257606	1287	1293	1293	1265	8001