KissMeData/043260/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192400	201991374	1400	1400	1400	1400	1652
3	20231213	192300	201991374	1400	1400	1400	1400	0
4	20231213	192200	201991374	1400	1400	1400	1400	0
5	20231213	192100	201991374	1400	1400	1400	1400	0
6	20231213	192000	201991374	1400	1400	1400	1400	0
7	20231213	191900	201991374	1400	1400	1400	1400	0
8	20231213	191800	201991374	1400	1400	1400	1400	0
9	20231213	191700	201991374	1400	1400	1400	1400	0
10	20231213	191600	201991374	1400	1400	1400	1400	0
11	20231213	191500	201991374	1400	1400	1400	1400	0
12	20231213	191400	201991374	1400	1400	1400	1400	0
13	20231213	191300	201991374	1400	1400	1400	1400	0
14	20231213	191200	201991374	1400	1400	1400	1400	0
15	20231213	191100	201991374	1400	1400	1400	1400	0
16	20231213	191000	201991374	1400	1400	1400	1400	0
17	20231213	190900	201991374	1400	1400	1400	1400	0
18	20231213	190800	201991374	1400	1400	1400	1400	0
19	20231213	190700	201991374	1400	1400	1400	1400	0
20	20231213	190600	201991374	1400	1400	1400	1400	0
21	20231213	190500	201991374	1400	1400	1400	1400	0
22	20231213	190400	201991374	1400	1400	1400	1400	0
23	20231213	190300	201991374	1400	1400	1400	1400	0
24	20231213	190200	201991374	1400	1400	1400	1400	0
25	20231213	190100	201991374	1400	1400	1400	1400	0
26	20231213	190000	201991374	1400	1400	1400	1400	0
27	20231213	185900	201991374	1400	1400	1400	1400	0
28	20231213	185800	201991374	1400	1400	1400	1400	0
29	20231213	185700	201991374	1400	1400	1400	1400	0
30	20231213	185600	201991374	1400	1400	1400	1400	0
31	20231213	185500	201991374	1400	1400	1400	1400	0
32	20231213	185400	201991374	1400	1400	1400	1400	1652
33	20231213	185300	201991374	1400	1400	1400	1400	0
34	20231213	185200	201991374	1400	1400	1400	1400	0
35	20231213	185100	201991374	1400	1400	1400	1400	0
36	20231213	185000	201991374	1400	1400	1400	1400	0
37	20231213	184900	201991374	1400	1400	1400	1400	0
38	20231213	184800	201991374	1400	1400	1400	1400	0
39	20231213	184700	201991374	1400	1400	1400	1400	0
40	20231213	184600	201991374	1400	1400	1400	1400	0
41	20231213	184500	201991374	1400	1400	1400	1400	0
42	20231213	184400	201991374	1400	1400	1400	1400	0
43	20231213	184300	201991374	1400	1400	1400	1400	0
44	20231213	184200	201991374	1400	1400	1400	1400	0
45	20231213	184100	201991374	1400	1400	1400	1400	0
46	20231213	184000	201991374	1400	1400	1400	1400	0
47	20231213	183900	201991374	1400	1400	1400	1400	0
48	20231213	183800	201991374	1400	1400	1400	1400	0
49	20231213	183700	201991374	1400	1400	1400	1400	0
50	20231213	183600	201991374	1400	1400	1400	1400	0
51	20231213	183500	201991374	1400	1400	1400	1400	0
52	20231213	183400	201991374	1400	1400	1400	1400	0
53	20231213	183300	201991374	1400	1400	1400	1400	0
54	20231213	183200	201991374	1400	1400	1400	1400	0
55	20231213	183100	201991374	1400	1400	1400	1400	0
56	20231213	183000	201991374	1400	1400	1400	1400	0
57	20231213	182900	201991374	1400	1400	1400	1400	0
58	20231213	182800	201991374	1400	1400	1400	1400	0
59	20231213	182700	201991374	1400	1400	1400	1400	0
60	20231213	182600	201991374	1400	1400	1400	1400	0
61	20231213	182500	201991374	1400	1400	1400	1400	0
62	20231213	182400	201991374	1400	1400	1400	1400	1652
63	20231213	182300	201991374	1400	1400	1400	1400	0
64	20231213	182200	201991374	1400	1400	1400	1400	0
65	20231213	182100	201991374	1400	1400	1400	1400	0
66	20231213	182000	201991374	1400	1400	1400	1400	0
67	20231213	181900	201991374	1400	1400	1400	1400	0
68	20231213	181800	201991374	1400	1400	1400	1400	0
69	20231213	181700	201991374	1400	1400	1400	1400	0
70	20231213	181600	201991374	1400	1400	1400	1400	0
71	20231213	181500	201991374	1400	1400	1400	1400	0
72	20231213	181400	201991374	1400	1400	1400	1400	0
73	20231213	181300	201991374	1400	1400	1400	1400	0
74	20231213	181200	201991374	1400	1400	1400	1400	0
75	20231213	181100	201991374	1400	1400	1400	1400	0
76	20231213	181000	201991374	1400	1400	1400	1400	0
77	20231213	180900	201991374	1400	1400	1400	1400	0
78	20231213	180800	201991374	1400	1400	1400	1400	0
79	20231213	180700	201991374	1400	1400	1400	1400	0
80	20231213	180600	201991374	1400	1400	1400	1400	0
81	20231213	180500	201991374	1400	1400	1400	1400	0
82	20231213	180400	201991374	1400	1400	1400	1400	0
83	20231213	180300	201991374	1400	1400	1400	1400	0
84	20231213	180200	201991374	1400	1400	1400	1400	0
85	20231213	180100	201991374	1400	1400	1400	1400	0
86	20231213	180000	201991374	1400	1400	1400	1400	0
87	20231213	175900	201991374	1400	1400	1400	1400	0
88	20231213	175800	201991374	1400	1400	1400	1400	0
89	20231213	175700	201991374	1400	1400	1400	1400	0
90	20231213	175600	201991374	1400	1400	1400	1400	0
91	20231213	175500	201991374	1400	1400	1400	1400	0
92	20231213	175400	201991374	1400	1400	1400	1400	1652
93	20231213	175300	201991374	1400	1400	1400	1400	0
94	20231213	175200	201991374	1400	1400	1400	1400	0
95	20231213	175100	201991374	1400	1400	1400	1400	0
96	20231213	175000	201991374	1400	1400	1400	1400	0
97	20231213	174900	201991374	1400	1400	1400	1400	0
98	20231213	174800	201991374	1400	1400	1400	1400	0
99	20231213	174700	201991374	1400	1400	1400	1400	0
100	20231213	174600	201991374	1400	1400	1400	1400	0
101	20231213	174500	201991374	1400	1400	1400	1400	0
102	20231213	174400	201991374	1400	1400	1400	1400	0
103	20231213	174300	201991374	1400	1400	1400	1400	0
104	20231213	174200	201991374	1400	1400	1400	1400	0
105	20231213	174100	201991374	1400	1400	1400	1400	0
106	20231213	174000	201991374	1400	1400	1400	1400	0
107	20231213	173900	201991374	1400	1400	1400	1400	0
108	20231213	173800	201991374	1400	1400	1400	1400	0
109	20231213	173700	201991374	1400	1400	1400	1400	0
110	20231213	173600	201991374	1400	1400	1400	1400	0
111	20231213	173500	201991374	1400	1400	1400	1400	0
112	20231213	173400	201991374	1400	1400	1400	1400	0
113	20231213	173300	201991374	1400	1400	1400	1400	0
114	20231213	173200	201991374	1400	1400	1400	1400	0
115	20231213	173100	201991374	1400	1400	1400	1400	0
116	20231213	173000	201991374	1400	1400	1400	1400	0
117	20231213	172900	201991374	1400	1400	1400	1400	0
118	20231213	172800	201991374	1400	1400	1400	1400	0
119	20231213	172700	201991374	1400	1400	1400	1400	0
120	20231213	172600	201991374	1400	1400	1400	1400	0
121	20231213	172500	201991374	1400	1400	1400	1400	0
122	20231213	172400	201991374	1400	1400	1400	1400	1652
123	20231213	172300	201991374	1400	1400	1400	1400	0
124	20231213	172200	201991374	1400	1400	1400	1400	0
125	20231213	172100	201991374	1400	1400	1400	1400	0
126	20231213	172000	201991374	1400	1400	1400	1400	0
127	20231213	171900	201991374	1400	1400	1400	1400	0
128	20231213	171800	201991374	1400	1400	1400	1400	0
129	20231213	171700	201991374	1400	1400	1400	1400	0
130	20231213	171600	201991374	1400	1400	1400	1400	0
131	20231213	171500	201991374	1400	1400	1400	1400	0
132	20231213	171400	201991374	1400	1400	1400	1400	0
133	20231213	171300	201991374	1400	1400	1400	1400	0
134	20231213	171200	201991374	1400	1400	1400	1400	0
135	20231213	171100	201991374	1400	1400	1400	1400	0
136	20231213	171000	201991374	1400	1400	1400	1400	0
137	20231213	170900	201991374	1400	1400	1400	1400	0
138	20231213	170800	201991374	1400	1400	1400	1400	0
139	20231213	170700	201991374	1400	1400	1400	1400	0
140	20231213	170600	201991374	1400	1400	1400	1400	0
141	20231213	170500	201991374	1400	1400	1400	1400	0
142	20231213	170400	201991374	1400	1400	1400	1400	0
143	20231213	170300	201991374	1400	1400	1400	1400	0
144	20231213	170200	201991374	1400	1400	1400	1400	0
145	20231213	170100	201991374	1400	1400	1400	1400	0
146	20231213	170000	201991374	1400	1400	1400	1400	0
147	20231213	165900	201991374	1400	1400	1400	1400	0
148	20231213	165800	201991374	1400	1400	1400	1400	0
149	20231213	165700	201991374	1400	1400	1400	1400	0
150	20231213	165600	201991374	1400	1400	1400	1400	0
151	20231213	165500	201991374	1400	1400	1400	1400	0
152	20231213	165400	201991374	1400	1400	1400	1400	1652
153	20231213	165300	201991374	1400	1400	1400	1400	0
154	20231213	165200	201991374	1400	1400	1400	1400	0
155	20231213	165100	201991374	1400	1400	1400	1400	0
156	20231213	165000	201991374	1400	1400	1400	1400	0
157	20231213	164900	201991374	1400	1400	1400	1400	0
158	20231213	164800	201991374	1400	1400	1400	1400	0
159	20231213	164700	201991374	1400	1400	1400	1400	0
160	20231213	164600	201991374	1400	1400	1400	1400	0
161	20231213	164500	201991374	1400	1400	1400	1400	0
162	20231213	164400	201991374	1400	1400	1400	1400	0
163	20231213	164300	201991374	1400	1400	1400	1400	0
164	20231213	164200	201991374	1400	1400	1400	1400	0
165	20231213	164100	201991374	1400	1400	1400	1400	0
166	20231213	164000	201991374	1400	1400	1400	1400	0
167	20231213	163900	201991374	1400	1400	1400	1400	0
168	20231213	163800	201991374	1400	1400	1400	1400	0
169	20231213	163700	201991374	1400	1400	1400	1400	0
170	20231213	163600	201991374	1400	1400	1400	1400	0
171	20231213	163500	201991374	1400	1400	1400	1400	0
172	20231213	163400	201991374	1400	1400	1400	1400	0
173	20231213	163300	201991374	1400	1400	1400	1400	0
174	20231213	163200	201991374	1400	1400	1400	1400	0
175	20231213	163100	201991374	1400	1400	1400	1400	0
176	20231213	163000	201991374	1400	1400	1400	1400	0
177	20231213	162900	201991374	1400	1400	1400	1400	0
178	20231213	162800	201991374	1400	1400	1400	1400	0
179	20231213	162700	201991374	1400	1400	1400	1400	0
180	20231213	162600	201991374	1400	1400	1400	1400	0
181	20231213	162500	201991374	1400	1400	1400	1400	0
182	20231213	162400	201991374	1400	1400	1400	1400	1652
183	20231213	162300	201991374	1400	1400	1400	1400	0
184	20231213	162200	201991374	1400	1400	1400	1400	0
185	20231213	162100	201991374	1400	1400	1400	1400	0
186	20231213	162000	201991374	1400	1400	1400	1400	0
187	20231213	161900	201991374	1400	1400	1400	1400	0
188	20231213	161800	201991374	1400	1400	1400	1400	0
189	20231213	161700	201991374	1400	1400	1400	1400	0
190	20231213	161600	201991374	1400	1400	1400	1400	0
191	20231213	161500	201991374	1400	1400	1400	1400	0
192	20231213	161400	201991374	1400	1400	1400	1400	0
193	20231213	161300	201991374	1400	1400	1400	1400	0
194	20231213	161200	201991374	1400	1400	1400	1400	0
195	20231213	161100	201991374	1400	1400	1400	1400	0
196	20231213	161000	201991374	1400	1400	1400	1400	0
197	20231213	160900	201991374	1400	1400	1400	1400	0
198	20231213	160800	201991374	1400	1400	1400	1400	0
199	20231213	160700	201991374	1400	1400	1400	1400	0
200	20231213	160600	201991374	1400	1400	1400	1400	0
201	20231213	160500	201991374	1400	1400	1400	1400	0
202	20231213	160400	201991374	1400	1400	1400	1400	0
203	20231213	160300	201991374	1400	1400	1400	1400	0
204	20231213	160200	201991374	1400	1400	1400	1400	0
205	20231213	160100	201991374	1400	1400	1400	1400	0
206	20231213	160000	201991374	1400	1400	1400	1400	0
207	20231213	155900	201991374	1400	1400	1400	1400	0
208	20231213	155800	201991374	1400	1400	1400	1400	0
209	20231213	155700	201991374	1400	1400	1400	1400	0
210	20231213	155600	201991374	1400	1400	1400	1400	0
211	20231213	155500	201991374	1400	1400	1400	1400	0
212	20231213	155400	201991374	1400	1400	1400	1400	1652
213	20231213	155300	201991374	1400	1400	1400	1400	0
214	20231213	155200	201991374	1400	1400	1400	1400	0
215	20231213	155100	201991374	1400	1400	1400	1400	0
216	20231213	155000	201991374	1400	1400	1400	1400	0
217	20231213	154900	201991374	1400	1400	1400	1400	0
218	20231213	154800	201991374	1400	1400	1400	1400	0
219	20231213	154700	201991374	1400	1400	1400	1400	0
220	20231213	154600	201991374	1400	1400	1400	1400	0
221	20231213	154500	201991374	1400	1400	1400	1400	0
222	20231213	154400	201991374	1400	1400	1400	1400	0
223	20231213	154300	201991374	1400	1400	1400	1400	0
224	20231213	154200	201991374	1400	1400	1400	1400	0
225	20231213	154100	201991374	1400	1400	1400	1400	0
226	20231213	154000	201991374	1400	1400	1400	1400	0
227	20231213	153900	201991374	1400	1400	1400	1400	0
228	20231213	153800	201991374	1400	1400	1400	1400	0
229	20231213	153700	201991374	1400	1400	1400	1400	0
230	20231213	153600	201991374	1400	1400	1400	1400	0
231	20231213	153500	201991374	1400	1400	1400	1400	0
232	20231213	153400	201991374	1400	1400	1400	1400	0
233	20231213	153300	201991374	1400	1400	1400	1400	0
234	20231213	153200	201991374	1400	1400	1400	1400	0
235	20231213	153100	201991374	1400	1400	1400	1400	0
236	20231213	153000	201991374	1400	1400	1400	1400	1652
237	20231213	152900	199678574	1400	1400	1400	1400	0
238	20231213	152800	199678574	1400	1400	1400	1400	0
239	20231213	152700	199678574	1400	1400	1400	1400	0
240	20231213	152600	199678574	1400	1400	1400	1400	0
241	20231213	152500	199678574	1400	1400	1400	1400	0
242	20231213	152400	199678574	1400	1400	1400	1400	0
243	20231213	152300	199678574	1400	1400	1400	1400	0
244	20231213	152200	199678574	1400	1400	1400	1400	0
245	20231213	152100	199678574	1400	1400	1400	1400	0
246	20231213	152000	199678574	1400	1400	1400	1400	0
247	20231213	151900	199678574	1400	1396	1400	1395	39
248	20231213	151800	199624004	1401	1402	1402	1401	92
249	20231213	151700	199495110	1400	1395	1401	1395	1400
250	20231213	151600	197537597	1394	1391	1395	1391	70
251	20231213	151500	197440213	1391	1390	1391	1390	2794
252	20231213	151400	193556519	1390	1390	1390	1390	0
253	20231213	151300	193556519	1390	1388	1390	1388	735
254	20231213	151200	192536331	1388	1388	1388	1388	102
255	20231213	151100	192394755	1387	1387	1387	1387	100
256	20231213	151000	192256055	1387	1387	1387	1385	1052
257	20231213	150900	190798481	1387	1387	1387	1387	0
258	20231213	150800	190798481	1387	1388	1388	1387	1166
259	20231213	150700	189181169	1386	1387	1387	1386	25
260	20231213	150600	189146507	1388	1387	1388	1386	221
261	20231213	150500	188840098	1387	1387	1387	1387	903
262	20231213	150400	187587637	1386	1386	1386	1386	628
263	20231213	150300	186717229	1386	1386	1386	1386	95
264	20231213	150200	186585559	1386	1386	1386	1386	0
265	20231213	150100	186585559	1386	1386	1386	1386	1
266	20231213	150000	186584173	1386	1386	1386	1386	270
267	20231213	145900	186209953	1387	1387	1387	1387	0
268	20231213	145800	186209953	1387	1387	1387	1387	8
269	20231213	145700	186198857	1388	1386	1388	1386	12
270	20231213	145600	186182221	1385	1385	1385	1385	1490
271	20231213	145500	184118571	1385	1385	1385	1385	0
272	20231213	145400	184118571	1385	1386	1386	1385	3098
273	20231213	145300	179826871	1387	1387	1387	1387	203
274	20231213	145200	179545310	1388	1388	1388	1388	0
275	20231213	145100	179545310	1388	1388	1388	1388	18
276	20231213	145000	179520326	1388	1388	1388	1388	0
277	20231213	144900	179520326	1388	1391	1391	1388	3
278	20231213	144800	179516156	1389	1387	1389	1387	14
279	20231213	144700	179496730	1388	1388	1388	1388	0
280	20231213	144600	179496730	1388	1389	1389	1388	924
281	20231213	144500	178214208	1392	1392	1392	1392	1
282	20231213	144400	178212816	1388	1388	1388	1388	0
283	20231213	144300	178212816	1388	1388	1388	1388	106
284	20231213	144200	178065688	1388	1388	1388	1388	0
285	20231213	144100	178065688	1388	1388	1388	1388	0
286	20231213	144000	178065688	1388	1388	1388	1388	0
287	20231213	143900	178065688	1388	1388	1388	1388	0
288	20231213	143800	178065688	1388	1388	1388	1388	3
289	20231213	143700	178061524	1388	1388	1388	1388	243
290	20231213	143600	177724240	1388	1388	1388	1388	48
291	20231213	143500	177657616	1388	1388	1388	1388	63
292	20231213	143400	177570172	1392	1392	1392	1392	0
293	20231213	143300	177570172	1392	1392	1392	1392	0
294	20231213	143200	177570172	1392	1392	1392	1392	0
295	20231213	143100	177570172	1392	1392	1392	1392	0
296	20231213	143000	177570172	1392	1392	1392	1392	1000
297	20231213	142900	176178172	1392	1392	1392	1392	0
298	20231213	142800	176178172	1392	1392	1392	1392	0
299	20231213	142700	176178172	1392	1392	1392	1392	0
300	20231213	142600	176178172	1392	1392	1392	1392	0
301	20231213	142500	176178172	1392	1392	1392	1392	0
302	20231213	142400	176178172	1392	1386	1392	1386	8
303	20231213	142300	176167066	1385	1385	1385	1385	0
304	20231213	142200	176167066	1385	1385	1385	1385	0
305	20231213	142100	176167066	1385	1385	1385	1385	0
306	20231213	142000	176167066	1385	1385	1385	1385	0
307	20231213	141900	176167066	1385	1385	1385	1385	0
308	20231213	141800	176167066	1385	1386	1386	1385	3000
309	20231213	141700	172010498	1386	1386	1386	1386	0
310	20231213	141600	172010498	1386	1386	1386	1386	0
311	20231213	141500	172010498	1386	1386	1386	1386	0
312	20231213	141400	172010498	1386	1386	1386	1386	55
313	20231213	141300	171934268	1387	1387	1387	1387	0
314	20231213	141200	171934268	1387	1387	1387	1387	145
315	20231213	141100	171733153	1387	1387	1387	1387	0
316	20231213	141000	171733153	1387	1387	1387	1387	0
317	20231213	140900	171733153	1387	1387	1387	1387	990
318	20231213	140800	170360023	1386	1386	1386	1386	0
319	20231213	140700	170360023	1386	1386	1386	1386	4369
320	20231213	140600	164304589	1386	1386	1386	1386	0
321	20231213	140500	164304589	1386	1387	1387	1386	2054
322	20231213	140400	161455847	1395	1395	1395	1395	10
323	20231213	140300	161441897	1387	1387	1387	1387	0
324	20231213	140200	161441897	1387	1387	1387	1387	0
325	20231213	140100	161441897	1387	1387	1387	1387	0
326	20231213	140000	161441897	1387	1387	1387	1387	0
327	20231213	135900	161441897	1387	1387	1387	1387	0
328	20231213	135800	161441897	1387	1387	1387	1387	0
329	20231213	135700	161441897	1387	1387	1387	1387	0
330	20231213	135600	161441897	1387	1387	1387	1387	0
331	20231213	135500	161441897	1387	1387	1387	1387	0
332	20231213	135400	161441897	1387	1387	1387	1387	0
333	20231213	135300	161441897	1387	1387	1387	1387	0
334	20231213	135200	161441897	1387	1387	1387	1387	0
335	20231213	135100	161441897	1387	1387	1387	1387	0
336	20231213	135000	161441897	1387	1387	1387	1387	0
337	20231213	134900	161441897	1387	1388	1388	1387	200
338	20231213	134800	161164433	1388	1388	1388	1388	5
339	20231213	134700	161157493	1393	1393	1393	1393	800
340	20231213	134600	160043093	1393	1393	1393	1393	0
341	20231213	134500	160043093	1393	1393	1393	1393	0
342	20231213	134400	160043093	1393	1393	1393	1393	0
343	20231213	134300	160043093	1393	1393	1393	1393	0
344	20231213	134200	160043093	1393	1393	1393	1393	0
345	20231213	134100	160043093	1393	1393	1393	1393	0
346	20231213	134000	160043093	1393	1393	1393	1393	0
347	20231213	133900	160043093	1393	1393	1393	1393	0
348	20231213	133800	160043093	1393	1393	1393	1393	1
349	20231213	133700	160041700	1388	1388	1388	1388	0
350	20231213	133600	160041700	1388	1388	1388	1388	0
351	20231213	133500	160041700	1388	1388	1388	1388	1
352	20231213	133400	160040312	1388	1388	1388	1388	0
353	20231213	133300	160040312	1388	1388	1388	1388	0
354	20231213	133200	160040312	1388	1388	1388	1388	0
355	20231213	133100	160040312	1388	1388	1388	1388	11
356	20231213	133000	160025044	1387	1387	1387	1387	0
357	20231213	132900	160025044	1387	1388	1388	1387	297
358	20231213	132800	159612908	1386	1386	1386	1386	0
359	20231213	132700	159612908	1386	1386	1386	1386	0
360	20231213	132600	159612908	1386	1386	1386	1386	0
361	20231213	132500	159612908	1386	1386	1386	1386	0
362	20231213	132400	159612908	1386	1386	1386	1386	0
363	20231213	132300	159612908	1386	1386	1386	1386	0
364	20231213	132200	159612908	1386	1386	1386	1386	0
365	20231213	132100	159612908	1386	1386	1386	1386	63
366	20231213	132000	159525590	1386	1387	1387	1386	684
367	20231213	131900	158577486	1387	1387	1387	1387	20
368	20231213	131800	158549746	1386	1386	1386	1386	0
369	20231213	131700	158549746	1386	1386	1386	1386	0
370	20231213	131600	158549746	1386	1386	1386	1386	0
371	20231213	131500	158549746	1386	1386	1386	1386	0
372	20231213	131400	158549746	1386	1386	1386	1386	1
373	20231213	131300	158548360	1387	1387	1387	1387	0
374	20231213	131200	158548360	1387	1387	1387	1387	0
375	20231213	131100	158548360	1387	1387	1387	1387	0
376	20231213	131000	158548360	1387	1387	1387	1387	553
377	20231213	130900	157781349	1386	1386	1386	1386	49
378	20231213	130800	157713435	1385	1385	1385	1385	0
379	20231213	130700	157713435	1385	1385	1385	1385	0
380	20231213	130600	157713435	1385	1385	1385	1385	0
381	20231213	130500	157713435	1385	1385	1385	1385	0
382	20231213	130400	157713435	1385	1385	1385	1385	0
383	20231213	130300	157713435	1385	1385	1385	1385	0
384	20231213	130200	157713435	1385	1385	1385	1385	0
385	20231213	130100	157713435	1385	1385	1385	1385	0
386	20231213	130000	157713435	1385	1385	1385	1385	0
387	20231213	125900	157713435	1385	1385	1385	1385	0
388	20231213	125800	157713435	1385	1385	1385	1385	1000
389	20231213	125700	156328435	1385	1385	1385	1385	0
390	20231213	125600	156328435	1385	1385	1385	1385	100
391	20231213	125500	156189935	1386	1386	1386	1386	0
392	20231213	125400	156189935	1386	1387	1387	1386	1301
393	20231213	125300	154386748	1386	1386	1386	1386	0
394	20231213	125200	154386748	1386	1386	1386	1386	150
395	20231213	125100	154178848	1386	1386	1386	1386	0
396	20231213	125000	154178848	1386	1386	1386	1386	0
397	20231213	124900	154178848	1386	1386	1386	1386	0
398	20231213	124800	154178848	1386	1386	1386	1386	0
399	20231213	124700	154178848	1386	1386	1386	1386	40
400	20231213	124600	154123408	1387	1387	1387	1387	7
401	20231213	124500	154113699	1387	1387	1387	1387	0
402	20231213	124400	154113699	1387	1387	1387	1387	0
403	20231213	124300	154113699	1387	1387	1387	1387	0
404	20231213	124200	154113699	1387	1387	1387	1387	0
405	20231213	124100	154113699	1387	1387	1387	1387	0
406	20231213	124000	154113699	1387	1387	1387	1387	0
407	20231213	123900	154113699	1387	1387	1387	1387	0
408	20231213	123800	154113699	1387	1387	1387	1387	39
409	20231213	123700	154059606	1387	1387	1387	1387	0
410	20231213	123600	154059606	1387	1387	1387	1387	0
411	20231213	123500	154059606	1387	1387	1387	1387	0
412	20231213	123400	154059606	1387	1387	1387	1387	0
413	20231213	123300	154059606	1387	1387	1387	1387	1
414	20231213	123200	154058219	1386	1386	1386	1386	1
415	20231213	123100	154056833	1387	1387	1387	1387	1
416	20231213	123000	154055446	1383	1383	1383	1383	5
417	20231213	122900	154048531	1382	1382	1382	1382	0
418	20231213	122800	154048531	1382	1382	1382	1382	2372
419	20231213	122700	150770427	1382	1384	1384	1382	3000
420	20231213	122600	146622371	1385	1385	1385	1385	24
421	20231213	122500	146589131	1385	1384	1385	1384	76
422	20231213	122400	146483946	1383	1383	1383	1383	0
423	20231213	122300	146483946	1383	1383	1383	1383	500
424	20231213	122200	145792446	1383	1383	1383	1383	1000
425	20231213	122100	144409446	1384	1384	1384	1384	8
426	20231213	122000	144398374	1387	1387	1387	1387	1212
427	20231213	121900	142717330	1385	1385	1385	1385	0
428	20231213	121800	142717330	1385	1385	1385	1385	0
429	20231213	121700	142717330	1385	1385	1385	1385	1
430	20231213	121600	142715945	1385	1387	1387	1384	18
431	20231213	121500	142691026	1383	1383	1383	1383	5
432	20231213	121400	142684111	1383	1383	1383	1383	0
433	20231213	121300	142684111	1383	1383	1383	1383	835
434	20231213	121200	141529306	1382	1383	1383	1382	22
435	20231213	121100	141498882	1382	1382	1383	1382	92
436	20231213	121000	141371728	1383	1383	1383	1383	30
437	20231213	120900	141330238	1382	1382	1382	1382	1124
438	20231213	120800	139776870	1382	1382	1382	1382	300
439	20231213	120700	139362270	1382	1382	1382	1382	519
440	20231213	120600	138645012	1383	1383	1383	1383	15
441	20231213	120500	138624267	1383	1384	1384	1383	8379
442	20231213	120400	127031587	1387	1387	1387	1387	1
443	20231213	120300	127030200	1385	1385	1385	1385	0
444	20231213	120200	127030200	1385	1385	1385	1385	0
445	20231213	120100	127030200	1385	1385	1385	1385	0
446	20231213	120000	127030200	1385	1385	1385	1385	0
447	20231213	115900	127030200	1385	1385	1385	1385	56
448	20231213	115800	126952640	1385	1385	1385	1385	300
449	20231213	115700	126537140	1385	1385	1385	1385	500
450	20231213	115600	125844640	1385	1385	1385	1385	0
451	20231213	115500	125844640	1385	1385	1385	1385	0
452	20231213	115400	125844640	1385	1385	1385	1385	0
453	20231213	115300	125844640	1385	1385	1385	1385	2635
454	20231213	115200	122195165	1385	1386	1386	1385	4000
455	20231213	115100	116654764	1386	1386	1386	1386	0
456	20231213	115000	116654764	1386	1386	1386	1386	0
457	20231213	114900	116654764	1386	1386	1386	1386	125
458	20231213	114800	116481514	1386	1386	1386	1386	147
459	20231213	114700	116277772	1386	1386	1386	1386	3281
460	20231213	114600	111730306	1386	1386	1386	1386	1214
461	20231213	114500	110047702	1387	1387	1387	1387	744
462	20231213	114400	109015774	1387	1387	1387	1387	0
463	20231213	114300	109015774	1387	1387	1387	1387	0
464	20231213	114200	109015774	1387	1387	1387	1387	10
465	20231213	114100	109001904	1387	1387	1387	1387	386
466	20231213	114000	108466522	1387	1387	1387	1386	4392
467	20231213	113900	102378406	1387	1390	1390	1387	1000
468	20231213	113800	100989688	1395	1395	1395	1395	0
469	20231213	113700	100989688	1395	1395	1395	1395	0
470	20231213	113600	100989688	1395	1395	1395	1395	0
471	20231213	113500	100989688	1395	1395	1395	1395	0
472	20231213	113400	100989688	1395	1395	1395	1395	14
473	20231213	113300	100970158	1389	1389	1389	1389	0
474	20231213	113200	100970158	1389	1389	1389	1389	0
475	20231213	113100	100970158	1389	1389	1389	1389	0
476	20231213	113000	100970158	1389	1389	1389	1389	0
477	20231213	112900	100970158	1389	1389	1389	1389	0
478	20231213	112800	100970158	1389	1391	1391	1389	1000
479	20231213	112700	99581139	1392	1392	1392	1392	0
480	20231213	112600	99581139	1392	1392	1392	1392	0
481	20231213	112500	99581139	1392	1392	1392	1392	0
482	20231213	112400	99581139	1392	1392	1392	1392	0
483	20231213	112300	99581139	1392	1392	1392	1392	0
484	20231213	112200	99581139	1392	1392	1392	1392	0
485	20231213	112100	99581139	1392	1396	1396	1392	112
486	20231213	112000	99424835	1396	1396	1396	1396	0
487	20231213	111900	99424835	1396	1396	1396	1396	0
488	20231213	111800	99424835	1396	1396	1396	1396	0
489	20231213	111700	99424835	1396	1396	1396	1396	2
490	20231213	111600	99422043	1389	1389	1389	1389	0
491	20231213	111500	99422043	1389	1389	1389	1389	0
492	20231213	111400	99422043	1389	1389	1389	1389	0
493	20231213	111300	99422043	1389	1390	1390	1389	480
494	20231213	111200	98754941	1389	1389	1389	1389	0
495	20231213	111100	98754941	1389	1389	1389	1389	0
496	20231213	111000	98754941	1389	1389	1389	1389	0
497	20231213	110900	98754941	1389	1389	1389	1389	0
498	20231213	110800	98754941	1389	1389	1389	1389	3
499	20231213	110700	98750774	1389	1389	1389	1389	499
500	20231213	110600	98057663	1389	1389	1389	1389	502
501	20231213	110500	97360385	1388	1388	1388	1388	3684
502	20231213	110400	92246993	1388	1388	1388	1388	20
503	20231213	110300	92219233	1387	1387	1388	1387	1104
504	20231213	110200	90686985	1387	1388	1388	1387	3775
505	20231213	110100	85450742	1387	1388	1388	1387	1884
506	20231213	110000	82836867	1388	1388	1388	1388	0
507	20231213	105900	82836867	1388	1389	1389	1388	1652
508	20231213	105800	80543392	1389	1389	1389	1389	0
509	20231213	105700	80543392	1389	1389	1389	1389	3
510	20231213	105600	80539225	1389	1391	1391	1389	3168
511	20231213	105500	76137873	1389	1389	1389	1389	250
512	20231213	105400	75790623	1389	1389	1389	1389	0
513	20231213	105300	75790623	1389	1390	1390	1389	1762
514	20231213	105200	73341611	1390	1392	1392	1390	5353
515	20231213	105100	65896900	1391	1391	1391	1391	0
516	20231213	105000	65896900	1391	1391	1391	1391	0
517	20231213	104900	65896900	1391	1391	1391	1391	0
518	20231213	104800	65896900	1391	1391	1391	1391	0
519	20231213	104700	65896900	1391	1392	1392	1391	200
520	20231213	104600	65618699	1391	1391	1391	1391	955
521	20231213	104500	64290294	1391	1391	1391	1391	1000
522	20231213	104400	62899294	1392	1392	1392	1392	9534
523	20231213	104300	49627966	1393	1393	1393	1393	0
524	20231213	104200	49627966	1393	1393	1393	1393	0
525	20231213	104100	49627966	1393	1393	1393	1393	30
526	20231213	104000	49586176	1393	1393	1393	1393	0
527	20231213	103900	49586176	1393	1393	1393	1393	0
528	20231213	103800	49586176	1393	1393	1393	1393	200
529	20231213	103700	49307576	1393	1393	1393	1393	0
530	20231213	103600	49307576	1393	1393	1393	1393	0
531	20231213	103500	49307576	1393	1393	1393	1393	0
532	20231213	103400	49307576	1393	1393	1393	1393	1467
533	20231213	103300	47264045	1393	1395	1396	1393	8873
534	20231213	103200	34894373	1396	1396	1396	1396	16
535	20231213	103100	34872037	1396	1395	1396	1395	302
536	20231213	103000	34450745	1395	1395	1395	1395	200
537	20231213	102900	34171745	1395	1395	1395	1395	0
538	20231213	102800	34171745	1395	1395	1395	1395	300
539	20231213	102700	33753245	1396	1396	1396	1396	2
540	20231213	102600	33750453	1394	1394	1394	1394	0
541	20231213	102500	33750453	1394	1394	1394	1394	0
542	20231213	102400	33750453	1394	1394	1394	1394	0
543	20231213	102300	33750453	1394	1394	1396	1394	27
544	20231213	102200	33712812	1396	1394	1396	1394	809
545	20231213	102100	32585062	1395	1395	1395	1395	2
546	20231213	102000	32582272	1394	1394	1394	1394	11
547	20231213	101900	32566938	1394	1395	1395	1394	300
548	20231213	101800	32148523	1395	1395	1395	1395	0
549	20231213	101700	32148523	1395	1395	1395	1395	1
550	20231213	101600	32147128	1395	1395	1395	1395	0
551	20231213	101500	32147128	1395	1396	1396	1395	2126
552	20231213	101400	29180518	1399	1399	1399	1399	0
553	20231213	101300	29180518	1399	1399	1399	1399	72
554	20231213	101200	29079790	1396	1397	1397	1396	1000
555	20231213	101100	27683785	1397	1397	1397	1397	0
556	20231213	101000	27683785	1397	1397	1397	1397	2
557	20231213	100900	27680991	1396	1396	1396	1396	0
558	20231213	100800	27680991	1396	1396	1396	1396	0
559	20231213	100700	27680991	1396	1396	1396	1396	700
560	20231213	100600	26703791	1396	1396	1396	1396	29
561	20231213	100500	26663307	1395	1395	1395	1395	2000
562	20231213	100400	23873307	1396	1396	1396	1396	0
563	20231213	100300	23873307	1396	1397	1397	1396	164
564	20231213	100200	23644359	1400	1400	1400	1400	100
565	20231213	100100	23504359	1405	1399	1405	1399	300
566	20231213	100000	23083769	1398	1396	1398	1396	72
567	20231213	095900	22983253	1399	1399	1399	1399	2
568	20231213	095800	22980455	1396	1397	1397	1396	2000
569	20231213	095700	20188430	1396	1396	1396	1396	1000
570	20231213	095600	18792430	1397	1397	1397	1397	122
571	20231213	095500	18621996	1397	1397	1397	1397	300
572	20231213	095400	18202896	1398	1398	1398	1398	300
573	20231213	095300	17783496	1400	1400	1400	1400	21
574	20231213	095200	17754096	1401	1401	1401	1401	0
575	20231213	095100	17754096	1401	1400	1401	1400	75
576	20231213	095000	17649037	1401	1400	1401	1400	119
577	20231213	094900	17482415	1399	1399	1399	1397	289
578	20231213	094800	17078405	1397	1397	1397	1397	0
579	20231213	094700	17078405	1397	1397	1397	1397	0
580	20231213	094600	17078405	1397	1398	1398	1397	330
581	20231213	094500	16617294	1400	1400	1400	1400	1100
582	20231213	094400	15077294	1400	1400	1400	1400	0
583	20231213	094300	15077294	1400	1400	1400	1400	2
584	20231213	094200	15074494	1400	1399	1400	1399	277
585	20231213	094100	14686966	1397	1397	1397	1397	200
586	20231213	094000	14407566	1397	1397	1397	1397	0
587	20231213	093900	14407566	1397	1397	1397	1397	4
588	20231213	093800	14401978	1397	1397	1397	1397	4
589	20231213	093700	14396390	1397	1396	1397	1396	101
590	20231213	093600	14255324	1394	1394	1394	1394	14
591	20231213	093500	14235808	1394	1394	1394	1394	700
592	20231213	093400	13260008	1394	1394	1394	1394	66
593	20231213	093300	13168004	1396	1396	1396	1396	0
594	20231213	093200	13168004	1396	1396	1396	1396	159
595	20231213	093100	12946040	1396	1396	1396	1396	31
596	20231213	093000	12902764	1396	1396	1396	1396	0
597	20231213	092900	12902764	1396	1394	1396	1394	370
598	20231213	092800	12386444	1397	1397	1397	1397	100
599	20231213	092700	12246744	1398	1398	1399	1398	265
600	20231213	092600	11876017	1398	1398	1398	1398	1700
601	20231213	092500	9499417	1399	1398	1399	1398	372
602	20231213	092400	8979289	1398	1396	1398	1396	14
603	20231213	092300	8959741	1393	1395	1395	1393	251
604	20231213	092200	8609849	1396	1396	1396	1396	68
605	20231213	092100	8514921	1396	1396	1396	1396	3
606	20231213	092000	8510733	1396	1392	1399	1392	103
607	20231213	091900	8367341	1392	1392	1392	1391	1049
608	20231213	091800	6908031	1392	1392	1392	1392	9
609	20231213	091700	6895503	1399	1399	1399	1399	0
610	20231213	091600	6895503	1399	1399	1399	1399	0
611	20231213	091500	6895503	1399	1399	1399	1399	50
612	20231213	091400	6825553	1399	1399	1399	1399	0
613	20231213	091300	6825553	1399	1399	1399	1399	0
614	20231213	091200	6825553	1399	1400	1400	1399	153
615	20231213	091100	6611354	1403	1400	1403	1400	160
616	20231213	091000	6387348	1400	1400	1400	1400	0
617	20231213	090900	6387348	1400	1399	1400	1399	754
618	20231213	090800	5331753	1399	1399	1399	1399	1
619	20231213	090700	5330354	1391	1391	1391	1391	1
620	20231213	090600	5328963	1390	1393	1399	1390	514
621	20231213	090500	4613843	1400	1400	1400	1400	0
622	20231213	090400	4613843	1400	1400	1400	1400	0
623	20231213	090300	4613843	1400	1399	1400	1399	8
624	20231213	090200	4602650	1396	1392	1396	1391	358
625	20231213	090100	4104380	1391	1391	1391	1391	1
626	20231213	090000	4102989	1397	1397	1397	1397	2937