KissMeData/010170/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185300	440444476	1371	1371	1371	1371	5343
3	20231215	185200	440444476	1371	1371	1371	1371	0
4	20231215	185100	440444476	1371	1371	1371	1371	0
5	20231215	185000	440444476	1371	1371	1371	1371	0
6	20231215	184900	440444476	1371	1371	1371	1371	0
7	20231215	184800	440444476	1371	1371	1371	1371	0
8	20231215	184700	440444476	1371	1371	1371	1371	0
9	20231215	184600	440444476	1371	1371	1371	1371	0
10	20231215	184500	440444476	1371	1371	1371	1371	0
11	20231215	184400	440444476	1371	1371	1371	1371	0
12	20231215	184300	440444476	1371	1371	1371	1371	0
13	20231215	184200	440444476	1371	1371	1371	1371	0
14	20231215	184100	440444476	1371	1371	1371	1371	0
15	20231215	184000	440444476	1371	1371	1371	1371	0
16	20231215	183900	440444476	1371	1371	1371	1371	0
17	20231215	183800	440444476	1371	1371	1371	1371	0
18	20231215	183700	440444476	1371	1371	1371	1371	0
19	20231215	183600	440444476	1371	1371	1371	1371	0
20	20231215	183500	440444476	1371	1371	1371	1371	0
21	20231215	183400	440444476	1371	1371	1371	1371	0
22	20231215	183300	440444476	1371	1371	1371	1371	0
23	20231215	183200	440444476	1371	1371	1371	1371	0
24	20231215	183100	440444476	1371	1371	1371	1371	0
25	20231215	183000	440444476	1371	1371	1371	1371	0
26	20231215	182900	440444476	1371	1371	1371	1371	0
27	20231215	182800	440444476	1371	1371	1371	1371	0
28	20231215	182700	440444476	1371	1371	1371	1371	0
29	20231215	182600	440444476	1371	1371	1371	1371	0
30	20231215	182500	440444476	1371	1371	1371	1371	0
31	20231215	182400	440444476	1371	1371	1371	1371	0
32	20231215	182300	440444476	1371	1371	1371	1371	5343
33	20231215	182200	440444476	1371	1371	1371	1371	0
34	20231215	182100	440444476	1371	1371	1371	1371	0
35	20231215	182000	440444476	1371	1371	1371	1371	0
36	20231215	181900	440444476	1371	1371	1371	1371	0
37	20231215	181800	440444476	1371	1371	1371	1371	0
38	20231215	181700	440444476	1371	1371	1371	1371	0
39	20231215	181600	440444476	1371	1371	1371	1371	0
40	20231215	181500	440444476	1371	1371	1371	1371	0
41	20231215	181400	440444476	1371	1371	1371	1371	0
42	20231215	181300	440444476	1371	1371	1371	1371	0
43	20231215	181200	440444476	1371	1371	1371	1371	0
44	20231215	181100	440444476	1371	1371	1371	1371	0
45	20231215	181000	440444476	1371	1371	1371	1371	0
46	20231215	180900	440444476	1371	1371	1371	1371	0
47	20231215	180800	440444476	1371	1371	1371	1371	0
48	20231215	180700	440444476	1371	1371	1371	1371	0
49	20231215	180600	440444476	1371	1371	1371	1371	0
50	20231215	180500	440444476	1371	1371	1371	1371	0
51	20231215	180400	440444476	1371	1371	1371	1371	0
52	20231215	180300	440444476	1371	1371	1371	1371	0
53	20231215	180200	440444476	1371	1371	1371	1371	0
54	20231215	180100	440444476	1371	1371	1371	1371	0
55	20231215	180000	440444476	1371	1371	1371	1371	0
56	20231215	175900	440444476	1371	1371	1371	1371	0
57	20231215	175800	440444476	1371	1371	1371	1371	0
58	20231215	175700	440444476	1371	1371	1371	1371	0
59	20231215	175600	440444476	1371	1371	1371	1371	0
60	20231215	175500	440444476	1371	1371	1371	1371	0
61	20231215	175400	440444476	1371	1371	1371	1371	0
62	20231215	175300	440444476	1371	1371	1371	1371	5343
63	20231215	175200	440444476	1371	1371	1371	1371	0
64	20231215	175100	440444476	1371	1371	1371	1371	0
65	20231215	175000	440444476	1371	1371	1371	1371	0
66	20231215	174900	440444476	1371	1371	1371	1371	0
67	20231215	174800	440444476	1371	1371	1371	1371	0
68	20231215	174700	440444476	1371	1371	1371	1371	0
69	20231215	174600	440444476	1371	1371	1371	1371	0
70	20231215	174500	440444476	1371	1371	1371	1371	0
71	20231215	174400	440444476	1371	1371	1371	1371	0
72	20231215	174300	440444476	1371	1371	1371	1371	0
73	20231215	174200	440444476	1371	1371	1371	1371	0
74	20231215	174100	440444476	1371	1371	1371	1371	0
75	20231215	174000	440444476	1371	1371	1371	1371	0
76	20231215	173900	440444476	1371	1371	1371	1371	0
77	20231215	173800	440444476	1371	1371	1371	1371	0
78	20231215	173700	440444476	1371	1371	1371	1371	0
79	20231215	173600	440444476	1371	1371	1371	1371	0
80	20231215	173500	440444476	1371	1371	1371	1371	0
81	20231215	173400	440444476	1371	1371	1371	1371	0
82	20231215	173300	440444476	1371	1371	1371	1371	0
83	20231215	173200	440444476	1371	1371	1371	1371	0
84	20231215	173100	440444476	1371	1371	1371	1371	0
85	20231215	173000	440444476	1371	1371	1371	1371	0
86	20231215	172900	440444476	1371	1371	1371	1371	0
87	20231215	172800	440444476	1371	1371	1371	1371	0
88	20231215	172700	440444476	1371	1371	1371	1371	0
89	20231215	172600	440444476	1371	1371	1371	1371	0
90	20231215	172500	440444476	1371	1371	1371	1371	0
91	20231215	172400	440444476	1371	1371	1371	1371	0
92	20231215	172300	440444476	1371	1371	1371	1371	5343
93	20231215	172200	440444476	1371	1371	1371	1371	0
94	20231215	172100	440444476	1371	1371	1371	1371	0
95	20231215	172000	440444476	1371	1371	1371	1371	0
96	20231215	171900	440444476	1371	1371	1371	1371	0
97	20231215	171800	440444476	1371	1371	1371	1371	0
98	20231215	171700	440444476	1371	1371	1371	1371	0
99	20231215	171600	440444476	1371	1371	1371	1371	0
100	20231215	171500	440444476	1371	1371	1371	1371	0
101	20231215	171400	440444476	1371	1371	1371	1371	0
102	20231215	171300	440444476	1371	1371	1371	1371	0
103	20231215	171200	440444476	1371	1371	1371	1371	0
104	20231215	171100	440444476	1371	1371	1371	1371	0
105	20231215	171000	440444476	1371	1371	1371	1371	0
106	20231215	170900	440444476	1371	1371	1371	1371	0
107	20231215	170800	440444476	1371	1371	1371	1371	0
108	20231215	170700	440444476	1371	1371	1371	1371	0
109	20231215	170600	440444476	1371	1371	1371	1371	0
110	20231215	170500	440444476	1371	1371	1371	1371	0
111	20231215	170400	440444476	1371	1371	1371	1371	0
112	20231215	170300	440444476	1371	1371	1371	1371	0
113	20231215	170200	440444476	1371	1371	1371	1371	0
114	20231215	170100	440444476	1371	1371	1371	1371	0
115	20231215	170000	440444476	1371	1371	1371	1371	0
116	20231215	165900	440444476	1371	1371	1371	1371	0
117	20231215	165800	440444476	1371	1371	1371	1371	0
118	20231215	165700	440444476	1371	1371	1371	1371	0
119	20231215	165600	440444476	1371	1371	1371	1371	0
120	20231215	165500	440444476	1371	1371	1371	1371	0
121	20231215	165400	440444476	1371	1371	1371	1371	0
122	20231215	165300	440444476	1371	1371	1371	1371	5343
123	20231215	165200	440444476	1371	1371	1371	1371	0
124	20231215	165100	440444476	1371	1371	1371	1371	0
125	20231215	165000	440444476	1371	1371	1371	1371	0
126	20231215	164900	440444476	1371	1371	1371	1371	0
127	20231215	164800	440444476	1371	1371	1371	1371	0
128	20231215	164700	440444476	1371	1371	1371	1371	0
129	20231215	164600	440444476	1371	1371	1371	1371	0
130	20231215	164500	440444476	1371	1371	1371	1371	0
131	20231215	164400	440444476	1371	1371	1371	1371	0
132	20231215	164300	440444476	1371	1371	1371	1371	0
133	20231215	164200	440444476	1371	1371	1371	1371	0
134	20231215	164100	440444476	1371	1371	1371	1371	0
135	20231215	164000	440444476	1371	1371	1371	1371	0
136	20231215	163900	440444476	1371	1371	1371	1371	0
137	20231215	163800	440444476	1371	1371	1371	1371	0
138	20231215	163700	440444476	1371	1371	1371	1371	0
139	20231215	163600	440444476	1371	1371	1371	1371	0
140	20231215	163500	440444476	1371	1371	1371	1371	0
141	20231215	163400	440444476	1371	1371	1371	1371	0
142	20231215	163300	440444476	1371	1371	1371	1371	0
143	20231215	163200	440444476	1371	1371	1371	1371	0
144	20231215	163100	440444476	1371	1371	1371	1371	0
145	20231215	163000	440444476	1371	1371	1371	1371	0
146	20231215	162900	440444476	1371	1371	1371	1371	0
147	20231215	162800	440444476	1371	1371	1371	1371	0
148	20231215	162700	440444476	1371	1371	1371	1371	0
149	20231215	162600	440444476	1371	1371	1371	1371	0
150	20231215	162500	440444476	1371	1371	1371	1371	0
151	20231215	162400	440444476	1371	1371	1371	1371	0
152	20231215	162300	440444476	1371	1371	1371	1371	5343
153	20231215	162200	440444476	1371	1371	1371	1371	0
154	20231215	162100	440444476	1371	1371	1371	1371	0
155	20231215	162000	440444476	1371	1371	1371	1371	0
156	20231215	161900	440444476	1371	1371	1371	1371	0
157	20231215	161800	440444476	1371	1371	1371	1371	0
158	20231215	161700	440444476	1371	1371	1371	1371	0
159	20231215	161600	440444476	1371	1371	1371	1371	0
160	20231215	161500	440444476	1371	1371	1371	1371	0
161	20231215	161400	440444476	1371	1371	1371	1371	0
162	20231215	161300	440444476	1371	1371	1371	1371	0
163	20231215	161200	440444476	1371	1371	1371	1371	0
164	20231215	161100	440444476	1371	1371	1371	1371	0
165	20231215	161000	440444476	1371	1371	1371	1371	0
166	20231215	160900	440444476	1371	1371	1371	1371	0
167	20231215	160800	440444476	1371	1371	1371	1371	0
168	20231215	160700	440444476	1371	1371	1371	1371	0
169	20231215	160600	440444476	1371	1371	1371	1371	0
170	20231215	160500	440444476	1371	1371	1371	1371	0
171	20231215	160400	440444476	1371	1371	1371	1371	0
172	20231215	160300	440444476	1371	1371	1371	1371	0
173	20231215	160200	440444476	1371	1371	1371	1371	0
174	20231215	160100	440444476	1371	1371	1371	1371	0
175	20231215	160000	440444476	1371	1371	1371	1371	0
176	20231215	155900	440444476	1371	1371	1371	1371	0
177	20231215	155800	440444476	1371	1371	1371	1371	0
178	20231215	155700	440444476	1371	1371	1371	1371	0
179	20231215	155600	440444476	1371	1371	1371	1371	0
180	20231215	155500	440444476	1371	1371	1371	1371	0
181	20231215	155400	440444476	1371	1371	1371	1371	0
182	20231215	155300	440444476	1371	1371	1371	1371	5343
183	20231215	155200	440444476	1371	1371	1371	1371	0
184	20231215	155100	440444476	1371	1371	1371	1371	0
185	20231215	155000	440444476	1371	1371	1371	1371	0
186	20231215	154900	440444476	1371	1371	1371	1371	0
187	20231215	154800	440444476	1371	1371	1371	1371	0
188	20231215	154700	440444476	1371	1371	1371	1371	0
189	20231215	154600	440444476	1371	1371	1371	1371	0
190	20231215	154500	440444476	1371	1371	1371	1371	0
191	20231215	154400	440444476	1371	1371	1371	1371	0
192	20231215	154300	440444476	1371	1371	1371	1371	0
193	20231215	154200	440444476	1371	1371	1371	1371	0
194	20231215	154100	440444476	1371	1371	1371	1371	0
195	20231215	154000	440444476	1371	1371	1371	1371	0
196	20231215	153900	440444476	1371	1371	1371	1371	0
197	20231215	153800	440444476	1371	1371	1371	1371	0
198	20231215	153700	440444476	1371	1371	1371	1371	0
199	20231215	153600	440444476	1371	1371	1371	1371	0
200	20231215	153500	440444476	1371	1371	1371	1371	0
201	20231215	153400	440444476	1371	1371	1371	1371	0
202	20231215	153300	440444476	1371	1371	1371	1371	0
203	20231215	153200	440444476	1371	1371	1371	1371	0
204	20231215	153100	440444476	1371	1371	1371	1371	0
205	20231215	153000	440444476	1371	1371	1371	1371	5343
206	20231215	152900	433119223	1367	1367	1367	1367	0
207	20231215	152800	433119223	1367	1367	1367	1367	0
208	20231215	152700	433119223	1367	1367	1367	1367	0
209	20231215	152600	433119223	1367	1367	1367	1367	0
210	20231215	152500	433119223	1367	1367	1367	1367	0
211	20231215	152400	433119223	1367	1367	1367	1367	0
212	20231215	152300	433119223	1367	1367	1367	1367	0
213	20231215	152200	433119223	1367	1367	1367	1367	0
214	20231215	152100	433119223	1367	1367	1367	1367	0
215	20231215	152000	433119223	1367	1367	1367	1367	0
216	20231215	151900	433119223	1367	1366	1372	1366	380
217	20231215	151800	432600126	1366	1372	1373	1366	455
218	20231215	151700	431977082	1373	1373	1373	1373	1
219	20231215	151600	431975709	1365	1365	1365	1365	467
220	20231215	151500	431338254	1365	1365	1365	1365	467
221	20231215	151400	430700799	1365	1366	1373	1365	1204
222	20231215	151300	429056741	1366	1367	1367	1366	701
223	20231215	151200	428099082	1367	1367	1371	1366	1636
224	20231215	151100	425862819	1367	1367	1367	1367	554
225	20231215	151000	425105501	1367	1367	1367	1366	701
226	20231215	150900	424147468	1367	1366	1367	1366	467
227	20231215	150800	423509312	1366	1366	1371	1366	1703
228	20231215	150700	421183008	1366	1366	1373	1366	703
229	20231215	150600	420222693	1366	1371	1373	1366	471
230	20231215	150500	419579284	1367	1367	1367	1367	702
231	20231215	150400	418619650	1367	1367	1373	1367	703
232	20231215	150300	417658638	1367	1367	1367	1367	467
233	20231215	150200	417020249	1367	1367	1367	1367	702
234	20231215	150100	416060615	1366	1366	1370	1366	1386
235	20231215	150000	414163663	1366	1366	1366	1366	702
236	20231215	145900	413204731	1366	1366	1366	1366	701
237	20231215	145800	412247165	1366	1366	1366	1366	467
238	20231215	145700	411609243	1366	1366	1366	1366	702
239	20231215	145600	410650311	1370	1366	1370	1366	802
240	20231215	145500	409554375	1366	1366	1366	1366	467
241	20231215	145400	408916453	1366	1367	1367	1366	981
242	20231215	145300	407576378	1366	1367	1367	1366	718
243	20231215	145200	406595513	1367	1367	1367	1366	543
244	20231215	145100	405853699	1367	1367	1370	1366	779
245	20231215	145000	404789505	1367	1366	1370	1366	776
246	20231215	144900	403729411	1367	1367	1370	1366	544
247	20231215	144800	402986231	1366	1367	1367	1366	720
248	20231215	144700	402002650	1366	1366	1366	1366	729
249	20231215	144600	401006836	1366	1366	1366	1366	467
250	20231215	144500	400368914	1367	1366	1367	1366	734
251	20231215	144400	399365770	1369	1366	1369	1366	968
252	20231215	144300	398041979	1366	1366	1369	1366	702
253	20231215	144200	397083044	1366	1366	1366	1366	2537
254	20231215	144100	393617502	1366	1366	1366	1366	467
255	20231215	144000	392979580	1366	1366	1366	1366	701
256	20231215	143900	392022014	1367	1367	1367	1367	768
257	20231215	143800	390972158	1367	1367	1367	1367	467
258	20231215	143700	390333769	1367	1367	1368	1367	701
259	20231215	143600	389375268	1367	1366	1370	1366	703
260	20231215	143500	388414732	1366	1366	1366	1366	783
261	20231215	143400	387345154	1366	1366	1366	1366	702
262	20231215	143300	386386222	1366	1367	1367	1366	701
263	20231215	143200	385428259	1366	1366	1366	1366	1297
264	20231215	143100	383656557	1366	1366	1370	1366	705
265	20231215	143000	382693515	1370	1366	1370	1366	6811
266	20231215	142900	373364709	1367	1367	1367	1367	602
267	20231215	142800	372541775	1369	1367	1369	1367	929
268	20231215	142700	371271378	1367	1367	1367	1367	467
269	20231215	142600	370632989	1367	1366	1367	1366	701
270	20231215	142500	369675189	1366	1367	1367	1366	702
271	20231215	142400	368715818	1367	1372	1372	1367	468
272	20231215	142300	368076057	1366	1367	1367	1366	704
273	20231215	142200	367113984	1366	1366	1366	1366	784
274	20231215	142100	366043040	1367	1367	1367	1366	553
275	20231215	142000	365287419	1367	1367	1367	1367	604
276	20231215	141900	364461751	1367	1367	1367	1367	902
277	20231215	141800	363228717	1367	1367	1367	1367	467
278	20231215	141700	362590328	1367	1367	1367	1367	701
279	20231215	141600	361632061	1367	1367	1367	1367	468
280	20231215	141500	360992305	1367	1367	1367	1367	701
281	20231215	141400	360034038	1372	1367	1372	1367	702
282	20231215	141300	359074199	1367	1367	1367	1367	701
283	20231215	141200	358115932	1368	1367	1368	1367	468
284	20231215	141100	357476175	1372	1367	1372	1367	1402
285	20231215	141000	355559636	1368	1367	1372	1367	551
286	20231215	140900	354806180	1368	1368	1368	1368	619
287	20231215	140800	353959388	1367	1367	1372	1367	1428
288	20231215	140700	352007306	1372	1366	1372	1366	469
289	20231215	140600	351366646	1366	1366	1366	1366	701
290	20231215	140500	350409080	1366	1366	1366	1366	702
291	20231215	140400	349450148	1366	1366	1366	1366	677
292	20231215	140300	348525366	1367	1366	1367	1366	491
293	20231215	140200	347854636	1366	1366	1372	1366	469
294	20231215	140100	347213976	1366	1367	1367	1366	701
295	20231215	140000	346256309	1366	1366	1366	1366	1201
296	20231215	135900	344615743	1366	1367	1367	1366	697
297	20231215	135800	343663407	1376	1373	1376	1366	682
298	20231215	135700	342729451	1366	1367	1373	1366	706
299	20231215	135600	341764842	1373	1367	1373	1367	479
300	20231215	135500	341109983	1367	1366	1373	1366	702
301	20231215	135400	340150577	1373	1367	1373	1366	1035
302	20231215	135300	338735960	1368	1366	1368	1366	471
303	20231215	135200	338092334	1366	1366	1366	1366	701
304	20231215	135100	337134768	1366	1366	1366	1366	701
305	20231215	135000	336177202	1366	1366	1366	1366	468
306	20231215	134900	335537914	1366	1371	1371	1366	702
307	20231215	134800	334578796	1367	1367	1367	1367	468
308	20231215	134700	333939040	1367	1367	1367	1367	701
309	20231215	134600	332980773	1366	1366	1367	1366	701
310	20231215	134500	332023022	1367	1366	1367	1366	468
311	20231215	134400	331383500	1366	1371	1371	1366	711
312	20231215	134300	330412269	1366	1366	1366	1366	934
313	20231215	134200	329136425	1368	1366	1378	1366	286
314	20231215	134100	328745494	1366	1367	1367	1366	933
315	20231215	134000	327470784	1366	1366	1367	1366	2639
316	20231215	133900	323865505	1366	1367	1367	1366	534
317	20231215	133800	323135593	1367	1368	1368	1367	920
318	20231215	133700	321877930	1369	1368	1369	1367	489
319	20231215	133600	321209197	1367	1367	1367	1367	468
320	20231215	133500	320569441	1367	1367	1367	1367	701
321	20231215	133400	319611174	1367	1367	1367	1367	468
322	20231215	133300	318971418	1367	1367	1371	1367	703
323	20231215	133200	318010409	1367	1368	1369	1367	863
324	20231215	133100	316830130	1368	1368	1368	1368	616
325	20231215	133000	315987442	1369	1369	1369	1369	553
326	20231215	132900	315230385	1369	1368	1369	1368	1181
327	20231215	132800	313613830	1372	1368	1372	1367	1238
328	20231215	132700	311918709	1368	1367	1368	1367	482
329	20231215	132600	311259801	1367	1366	1367	1366	701
330	20231215	132500	310301768	1366	1366	1366	1366	468
331	20231215	132400	309662480	1366	1366	1366	1366	701
332	20231215	132300	308704914	1372	1366	1372	1366	705
333	20231215	132200	307741872	1366	1366	1366	1366	470
334	20231215	132100	307099852	1366	1367	1372	1366	2703
335	20231215	132000	303405314	1367	1372	1372	1366	1469
336	20231215	131900	301398181	1367	1367	1376	1366	721
337	20231215	131800	300412735	1367	1367	1367	1367	702
338	20231215	131700	299453101	1367	1372	1372	1367	699
339	20231215	131600	298496408	1367	1372	1372	1367	1614
340	20231215	131500	296285510	1366	1368	1368	1366	1901
341	20231215	131400	293687066	1372	1367	1372	1367	470
342	20231215	131300	293044569	1367	1366	1367	1366	702
343	20231215	131200	292085169	1366	1366	1366	1366	701
344	20231215	131100	291127603	1366	1366	1366	1366	601
345	20231215	131000	290306637	1367	1367	1367	1366	628
346	20231215	130900	289448629	1367	1367	1374	1367	1644
347	20231215	130800	287197263	1367	1370	1370	1367	758
348	20231215	130700	286160416	1370	1368	1370	1367	2994
349	20231215	130600	282064855	1368	1369	1373	1368	2398
350	20231215	130500	278782448	1369	1370	1371	1369	6170
351	20231215	130400	270330242	1371	1371	1371	1371	5515
352	20231215	130300	262769177	1371	1372	1372	1371	569
353	20231215	130200	261988745	1372	1372	1372	1372	702
354	20231215	130100	261025601	1372	1372	1372	1372	701
355	20231215	130000	260063829	1372	1372	1372	1372	484
356	20231215	125900	259399781	1372	1373	1377	1372	703
357	20231215	125800	258434849	1373	1374	1374	1373	704
358	20231215	125700	257468059	1379	1373	1379	1373	1964
359	20231215	125600	254762510	1373	1374	1374	1373	468
360	20231215	125500	254119794	1375	1375	1375	1375	5
361	20231215	125400	254112919	1379	1379	1379	1379	0
362	20231215	125300	254112919	1379	1379	1379	1379	0
363	20231215	125200	254112919	1379	1379	1379	1379	0
364	20231215	125100	254112919	1379	1379	1379	1379	0
365	20231215	125000	254112919	1379	1379	1379	1379	5
366	20231215	124900	254106024	1380	1380	1380	1380	0
367	20231215	124800	254106024	1380	1380	1380	1380	0
368	20231215	124700	254106024	1380	1380	1380	1380	1555
369	20231215	124600	251960124	1380	1380	1380	1380	0
370	20231215	124500	251960124	1380	1380	1380	1380	0
371	20231215	124400	251960124	1380	1380	1380	1380	0
372	20231215	124300	251960124	1380	1380	1380	1380	1
373	20231215	124200	251958744	1379	1379	1379	1379	0
374	20231215	124100	251958744	1379	1379	1379	1379	407
375	20231215	124000	251397491	1379	1379	1379	1379	36
376	20231215	123900	251347847	1379	1379	1379	1379	0
377	20231215	123800	251347847	1379	1379	1379	1379	0
378	20231215	123700	251347847	1379	1379	1379	1379	0
379	20231215	123600	251347847	1379	1379	1379	1379	0
380	20231215	123500	251347847	1379	1379	1379	1379	0
381	20231215	123400	251347847	1379	1379	1379	1379	1000
382	20231215	123300	249968847	1379	1379	1379	1379	0
383	20231215	123200	249968847	1379	1379	1379	1379	1553
384	20231215	123100	247827260	1379	1376	1379	1376	404
385	20231215	123000	247271344	1376	1376	1376	1376	0
386	20231215	122900	247271344	1376	1376	1376	1376	200
387	20231215	122800	246996144	1376	1376	1376	1376	0
388	20231215	122700	246996144	1376	1376	1376	1376	0
389	20231215	122600	246996144	1376	1376	1376	1376	298
390	20231215	122500	246586096	1376	1371	1376	1371	230
391	20231215	122400	246270761	1371	1372	1376	1371	468
392	20231215	122300	245628899	1376	1376	1376	1371	461
393	20231215	122200	244996790	1372	1376	1376	1372	1125
394	20231215	122100	243450626	1372	1372	1376	1372	690
395	20231215	122000	242503938	1376	1372	1376	1372	461
396	20231215	121900	241871438	1376	1372	1376	1372	461
397	20231215	121800	241238938	1376	1376	1376	1372	462
398	20231215	121700	240605062	1372	1372	1376	1372	460
399	20231215	121600	239973938	1372	1372	1376	1372	689
400	20231215	121500	239028626	1372	1372	1372	1372	681
401	20231215	121400	238094294	1373	1372	1373	1372	237
402	20231215	121300	237769123	1377	1378	1379	1372	461
403	20231215	121200	237136493	1372	1372	1372	1372	459
404	20231215	121100	236506745	1372	1372	1372	1372	689
405	20231215	121000	235561437	1372	1372	1372	1372	458
406	20231215	120900	234933061	1372	1373	1373	1372	459
407	20231215	120800	234303211	1372	1373	1373	1372	590
408	20231215	120700	233493730	1373	1372	1373	1372	558
409	20231215	120600	232728054	1372	1372	1372	1372	459
410	20231215	120500	232098306	1372	1372	1372	1372	459
411	20231215	120400	231468558	1373	1373	1373	1372	928
412	20231215	120300	230195049	1374	1373	1374	1372	361
413	20231215	120200	229699713	1373	1372	1373	1372	559
414	20231215	120100	228932665	1372	1373	1373	1372	459
415	20231215	120000	228302870	1372	1372	1377	1372	711
416	20231215	115900	227327228	1373	1373	1373	1373	300
417	20231215	115800	226915328	1373	1372	1373	1372	395
418	20231215	115700	226373222	1372	1373	1377	1372	1061
419	20231215	115600	224917183	1373	1373	1373	1373	459
420	20231215	115500	224286976	1372	1372	1377	1372	459
421	20231215	115400	223657223	1372	1372	1377	1372	460
422	20231215	115300	223026098	1372	1372	1372	1372	459
423	20231215	115200	222396350	1372	1371	1372	1371	688
424	20231215	115100	221452872	1376	1372	1376	1371	460
425	20231215	115000	220822080	1371	1371	1371	1371	459
426	20231215	114900	220192791	1371	1371	1371	1371	665
427	20231215	114800	219281076	1372	1371	1372	1371	437
428	20231215	114700	218681926	1372	1372	1372	1372	504
429	20231215	114600	217990438	1371	1371	1372	1371	1118
430	20231215	114500	216457001	1372	1372	1372	1372	500
431	20231215	114400	215771001	1371	1371	1371	1371	459
432	20231215	114300	215141712	1371	1371	1371	1371	808
433	20231215	114200	214033944	1371	1372	1372	1371	5426
434	20231215	114100	206593267	1373	1374	1374	1373	448
435	20231215	114000	205978102	1373	1373	1373	1373	458
436	20231215	113900	205349268	1373	1374	1374	1373	593
437	20231215	113800	204535006	1374	1377	1378	1374	576
438	20231215	113700	203742828	1374	1373	1377	1373	869
439	20231215	113600	202549097	1373	1374	1374	1373	459
440	20231215	113500	201918690	1373	1373	1373	1373	459
441	20231215	113400	201288483	1373	1373	1373	1373	471
442	20231215	113300	200641800	1375	1375	1375	1375	676
443	20231215	113200	199712300	1375	1376	1376	1375	459
444	20231215	113100	199081169	1377	1377	1377	1376	464
445	20231215	113000	198442700	1375	1375	1375	1375	460
446	20231215	112900	197810200	1377	1377	1377	1377	31
447	20231215	112800	197767513	1376	1377	1377	1376	1026
448	20231215	112700	196355539	1379	1379	1379	1379	8
449	20231215	112600	196344507	1379	1379	1379	1379	100
450	20231215	112500	196206607	1379	1379	1379	1379	0
451	20231215	112400	196206607	1379	1379	1379	1379	70
452	20231215	112300	196110077	1379	1378	1379	1376	3843
453	20231215	112200	190821448	1379	1383	1383	1379	5141
454	20231215	112100	183718648	1385	1387	1387	1385	357
455	20231215	112000	183223943	1387	1387	1388	1387	103
456	20231215	111900	183081081	1387	1387	1387	1387	130
457	20231215	111800	182900771	1387	1387	1387	1387	30
458	20231215	111700	182859161	1387	1387	1387	1387	1
459	20231215	111600	182857774	1385	1385	1385	1385	50
460	20231215	111500	182788524	1388	1388	1388	1388	38
461	20231215	111400	182735780	1388	1385	1388	1385	54
462	20231215	111300	182660840	1385	1390	1390	1385	15
463	20231215	111200	182640057	1391	1391	1391	1391	0
464	20231215	111100	182640057	1391	1391	1391	1391	0
465	20231215	111000	182640057	1391	1391	1391	1391	0
466	20231215	110900	182640057	1391	1391	1391	1391	0
467	20231215	110800	182640057	1391	1389	1391	1389	500
468	20231215	110700	181945001	1387	1386	1387	1386	1969
469	20231215	110600	179215882	1386	1387	1387	1386	131
470	20231215	110500	179034301	1387	1389	1389	1387	9443
471	20231215	110400	165933310	1389	1390	1390	1389	1000
472	20231215	110300	164543785	1390	1390	1390	1390	200
473	20231215	110200	164265785	1390	1394	1394	1390	8428
474	20231215	110100	152543742	1394	1394	1394	1394	1335
475	20231215	110000	150682752	1393	1393	1393	1393	741
476	20231215	105900	149650539	1394	1394	1394	1394	359
477	20231215	105800	149150093	1394	1394	1394	1394	3
478	20231215	105700	149145911	1392	1392	1392	1392	0
479	20231215	105600	149145911	1392	1393	1393	1392	201
480	20231215	105500	148866118	1392	1392	1392	1392	0
481	20231215	105400	148866118	1392	1392	1392	1392	30
482	20231215	105300	148824358	1394	1393	1394	1393	2
483	20231215	105200	148821571	1392	1392	1392	1392	0
484	20231215	105100	148821571	1392	1392	1392	1392	259
485	20231215	105000	148461043	1392	1392	1392	1392	340
486	20231215	104900	147987763	1394	1394	1394	1394	0
487	20231215	104800	147987763	1394	1394	1394	1394	0
488	20231215	104700	147987763	1394	1394	1394	1394	0
489	20231215	104600	147987763	1394	1394	1394	1394	0
490	20231215	104500	147987763	1394	1393	1394	1393	40
491	20231215	104400	147932022	1393	1392	1393	1392	152
492	20231215	104300	147720437	1391	1391	1391	1391	0
493	20231215	104200	147720437	1391	1391	1391	1391	1096
494	20231215	104100	146195901	1390	1390	1390	1390	100
495	20231215	104000	146056901	1392	1392	1392	1392	0
496	20231215	103900	146056901	1392	1390	1392	1390	101
497	20231215	103800	145916509	1390	1390	1390	1390	120
498	20231215	103700	145749709	1390	1391	1391	1390	2697
499	20231215	103600	142000378	1392	1392	1392	1392	745
500	20231215	103500	140963338	1393	1393	1393	1392	763
501	20231215	103400	139900869	1393	1393	1393	1393	22
502	20231215	103300	139870223	1395	1395	1395	1394	1948
503	20231215	103200	137152915	1396	1396	1396	1396	19
504	20231215	103100	137126391	1396	1396	1396	1396	50
505	20231215	103000	137056591	1396	1395	1396	1395	282
506	20231215	102900	136663101	1395	1394	1395	1394	26
507	20231215	102800	136626856	1394	1394	1394	1394	0
508	20231215	102700	136626856	1394	1394	1394	1394	4994
509	20231215	102600	129665220	1394	1394	1394	1394	0
510	20231215	102500	129665220	1394	1394	1394	1394	73
511	20231215	102400	129563458	1394	1394	1394	1394	503
512	20231215	102300	128862276	1394	1394	1394	1394	225
513	20231215	102200	128548626	1393	1393	1393	1393	8
514	20231215	102100	128537482	1393	1393	1393	1393	300
515	20231215	102000	128119582	1394	1394	1394	1394	43
516	20231215	101900	128059640	1392	1392	1392	1392	0
517	20231215	101800	128059640	1392	1392	1392	1392	60
518	20231215	101700	127976120	1392	1392	1392	1392	363
519	20231215	101600	127470824	1392	1391	1392	1391	410
520	20231215	101500	126900504	1392	1392	1392	1392	0
521	20231215	101400	126900504	1392	1394	1394	1392	10
522	20231215	101300	126886578	1394	1393	1394	1393	39
523	20231215	101200	126832231	1393	1393	1393	1393	334
524	20231215	101100	126366969	1393	1393	1393	1393	0
525	20231215	101000	126366969	1393	1393	1393	1393	306
526	20231215	100900	125940711	1394	1394	1394	1394	1
527	20231215	100800	125939317	1390	1390	1390	1390	50
528	20231215	100700	125869817	1390	1396	1396	1390	3217
529	20231215	100600	121392006	1397	1399	1399	1397	1107
530	20231215	100500	119844997	1400	1400	1400	1400	1
531	20231215	100400	119843597	1396	1401	1401	1396	1146
532	20231215	100300	118239257	1401	1402	1402	1401	249
533	20231215	100200	117890194	1402	1402	1402	1402	998
534	20231215	100100	116490998	1402	1402	1403	1402	3142
535	20231215	100000	112084903	1402	1402	1404	1402	1308
536	20231215	095900	110250021	1402	1402	1402	1402	107
537	20231215	095800	110100007	1402	1394	1402	1394	4572
538	20231215	095700	103701890	1396	1392	1396	1392	23942
539	20231215	095600	70349394	1392	1394	1394	1392	2202
540	20231215	095500	67283007	1393	1393	1393	1393	693
541	20231215	095400	66317658	1392	1392	1392	1392	281
542	20231215	095300	65926506	1391	1391	1391	1391	380
543	20231215	095200	65397926	1390	1389	1390	1389	1250
544	20231215	095100	63660579	1387	1389	1389	1387	3599
545	20231215	095000	58668551	1389	1389	1389	1389	200
546	20231215	094900	58390751	1389	1386	1389	1386	3190
547	20231215	094800	53964067	1385	1385	1385	1385	0
548	20231215	094700	53964067	1385	1385	1385	1385	194
549	20231215	094600	53695377	1385	1385	1385	1385	98
550	20231215	094500	53559647	1385	1385	1385	1385	292
551	20231215	094400	53155227	1386	1386	1386	1386	0
552	20231215	094300	53155227	1386	1386	1386	1386	0
553	20231215	094200	53155227	1386	1386	1386	1386	96
554	20231215	094100	53022171	1386	1386	1386	1386	158
555	20231215	094000	52803183	1387	1387	1387	1387	0
556	20231215	093900	52803183	1387	1388	1388	1387	792
557	20231215	093800	51704663	1389	1388	1389	1388	1001
558	20231215	093700	50314952	1388	1387	1389	1387	1200
559	20231215	093600	48649439	1387	1387	1387	1387	1
560	20231215	093500	48648052	1386	1386	1386	1386	501
561	20231215	093400	47953666	1386	1386	1386	1386	60
562	20231215	093300	47870506	1385	1385	1385	1385	416
563	20231215	093200	47294346	1385	1386	1386	1385	260
564	20231215	093100	46934245	1380	1379	1380	1379	5395
565	20231215	093000	39491012	1379	1379	1379	1379	0
566	20231215	092900	39491012	1379	1379	1379	1379	1
567	20231215	092800	39489633	1379	1379	1379	1379	1
568	20231215	092700	39488254	1379	1379	1379	1379	0
569	20231215	092600	39488254	1379	1379	1379	1379	150
570	20231215	092500	39281404	1379	1378	1379	1378	2353
571	20231215	092400	36036711	1378	1378	1378	1378	37
572	20231215	092300	35985725	1378	1373	1378	1373	2933
573	20231215	092200	31958641	1371	1373	1373	1371	9000
574	20231215	092100	19618017	1378	1375	1378	1375	123
575	20231215	092000	19448880	1376	1376	1376	1376	0
576	20231215	091900	19448880	1376	1376	1376	1376	1
577	20231215	091800	19447504	1380	1380	1380	1380	0
578	20231215	091700	19447504	1380	1380	1380	1380	0
579	20231215	091600	19447504	1380	1380	1380	1380	0
580	20231215	091500	19447504	1380	1380	1380	1380	1
581	20231215	091400	19446124	1375	1370	1375	1370	233
582	20231215	091300	19125899	1370	1370	1370	1370	865
583	20231215	091200	17940849	1375	1375	1375	1375	0
584	20231215	091100	17940849	1375	1374	1375	1374	1782
585	20231215	091000	15491359	1375	1375	1375	1375	0
586	20231215	090900	15491359	1375	1368	1375	1368	4745
587	20231215	090800	8997898	1368	1368	1368	1368	700
588	20231215	090700	8040298	1368	1368	1368	1368	53
589	20231215	090600	7967794	1368	1366	1368	1366	12
590	20231215	090500	7951398	1369	1369	1369	1369	2
591	20231215	090400	7948660	1366	1370	1370	1366	605
592	20231215	090300	7121132	1370	1370	1370	1368	3200
593	20231215	090200	2742955	1370	1370	1370	1370	606
594	20231215	090100	1912735	1370	1370	1370	1370	0
595	20231215	090000	1912735	1370	1375	1375	1370	1393