KissMeData/001380/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183300	350988694	1590	1590	1590	1590	310
3	20231222	183200	350988694	1590	1590	1590	1590	0
4	20231222	183100	350988694	1590	1590	1590	1590	0
5	20231222	183000	350988694	1590	1590	1590	1590	0
6	20231222	182900	350988694	1590	1590	1590	1590	0
7	20231222	182800	350988694	1590	1590	1590	1590	0
8	20231222	182700	350988694	1590	1590	1590	1590	0
9	20231222	182600	350988694	1590	1590	1590	1590	0
10	20231222	182500	350988694	1590	1590	1590	1590	0
11	20231222	182400	350988694	1590	1590	1590	1590	0
12	20231222	182300	350988694	1590	1590	1590	1590	0
13	20231222	182200	350988694	1590	1590	1590	1590	0
14	20231222	182100	350988694	1590	1590	1590	1590	0
15	20231222	182000	350988694	1590	1590	1590	1590	0
16	20231222	181900	350988694	1590	1590	1590	1590	0
17	20231222	181800	350988694	1590	1590	1590	1590	0
18	20231222	181700	350988694	1590	1590	1590	1590	0
19	20231222	181600	350988694	1590	1590	1590	1590	0
20	20231222	181500	350988694	1590	1590	1590	1590	0
21	20231222	181400	350988694	1590	1590	1590	1590	0
22	20231222	181300	350988694	1590	1590	1590	1590	0
23	20231222	181200	350988694	1590	1590	1590	1590	0
24	20231222	181100	350988694	1590	1590	1590	1590	0
25	20231222	181000	350988694	1590	1590	1590	1590	0
26	20231222	180900	350988694	1590	1590	1590	1590	0
27	20231222	180800	350988694	1590	1590	1590	1590	0
28	20231222	180700	350988694	1590	1590	1590	1590	0
29	20231222	180600	350988694	1590	1590	1590	1590	0
30	20231222	180500	350988694	1590	1590	1590	1590	0
31	20231222	180400	350988694	1590	1590	1590	1590	0
32	20231222	180300	350988694	1590	1590	1590	1590	310
33	20231222	180200	350988694	1590	1590	1590	1590	0
34	20231222	180100	350988694	1590	1590	1590	1590	0
35	20231222	180000	350988694	1590	1590	1590	1590	0
36	20231222	175900	350988694	1590	1590	1590	1590	0
37	20231222	175800	350988694	1590	1590	1590	1590	0
38	20231222	175700	350988694	1590	1590	1590	1590	0
39	20231222	175600	350988694	1590	1590	1590	1590	0
40	20231222	175500	350988694	1590	1590	1590	1590	0
41	20231222	175400	350988694	1590	1590	1590	1590	0
42	20231222	175300	350988694	1590	1590	1590	1590	0
43	20231222	175200	350988694	1590	1590	1590	1590	0
44	20231222	175100	350988694	1590	1590	1590	1590	0
45	20231222	175000	350988694	1590	1590	1590	1590	0
46	20231222	174900	350988694	1590	1590	1590	1590	0
47	20231222	174800	350988694	1590	1590	1590	1590	0
48	20231222	174700	350988694	1590	1590	1590	1590	0
49	20231222	174600	350988694	1590	1590	1590	1590	0
50	20231222	174500	350988694	1590	1590	1590	1590	0
51	20231222	174400	350988694	1590	1590	1590	1590	0
52	20231222	174300	350988694	1590	1590	1590	1590	0
53	20231222	174200	350988694	1590	1590	1590	1590	0
54	20231222	174100	350988694	1590	1590	1590	1590	0
55	20231222	174000	350988694	1590	1590	1590	1590	0
56	20231222	173900	350988694	1590	1590	1590	1590	0
57	20231222	173800	350988694	1590	1590	1590	1590	0
58	20231222	173700	350988694	1590	1590	1590	1590	0
59	20231222	173600	350988694	1590	1590	1590	1590	0
60	20231222	173500	350988694	1590	1590	1590	1590	0
61	20231222	173400	350988694	1590	1590	1590	1590	0
62	20231222	173300	350988694	1590	1590	1590	1590	310
63	20231222	173200	350988694	1590	1590	1590	1590	0
64	20231222	173100	350988694	1590	1590	1590	1590	0
65	20231222	173000	350988694	1590	1590	1590	1590	0
66	20231222	172900	350988694	1590	1590	1590	1590	0
67	20231222	172800	350988694	1590	1590	1590	1590	0
68	20231222	172700	350988694	1590	1590	1590	1590	0
69	20231222	172600	350988694	1590	1590	1590	1590	0
70	20231222	172500	350988694	1590	1590	1590	1590	0
71	20231222	172400	350988694	1590	1590	1590	1590	0
72	20231222	172300	350988694	1590	1590	1590	1590	0
73	20231222	172200	350988694	1590	1590	1590	1590	0
74	20231222	172100	350988694	1590	1590	1590	1590	0
75	20231222	172000	350988694	1590	1590	1590	1590	0
76	20231222	171900	350988694	1590	1590	1590	1590	0
77	20231222	171800	350988694	1590	1590	1590	1590	0
78	20231222	171700	350988694	1590	1590	1590	1590	0
79	20231222	171600	350988694	1590	1590	1590	1590	0
80	20231222	171500	350988694	1590	1590	1590	1590	0
81	20231222	171400	350988694	1590	1590	1590	1590	0
82	20231222	171300	350988694	1590	1590	1590	1590	0
83	20231222	171200	350988694	1590	1590	1590	1590	0
84	20231222	171100	350988694	1590	1590	1590	1590	0
85	20231222	171000	350988694	1590	1590	1590	1590	0
86	20231222	170900	350988694	1590	1590	1590	1590	0
87	20231222	170800	350988694	1590	1590	1590	1590	0
88	20231222	170700	350988694	1590	1590	1590	1590	0
89	20231222	170600	350988694	1590	1590	1590	1590	0
90	20231222	170500	350988694	1590	1590	1590	1590	0
91	20231222	170400	350988694	1590	1590	1590	1590	0
92	20231222	170300	350988694	1590	1590	1590	1590	310
93	20231222	170200	350988694	1590	1590	1590	1590	0
94	20231222	170100	350988694	1590	1590	1590	1590	0
95	20231222	170000	350988694	1590	1590	1590	1590	0
96	20231222	165900	350988694	1590	1590	1590	1590	0
97	20231222	165800	350988694	1590	1590	1590	1590	0
98	20231222	165700	350988694	1590	1590	1590	1590	0
99	20231222	165600	350988694	1590	1590	1590	1590	0
100	20231222	165500	350988694	1590	1590	1590	1590	0
101	20231222	165400	350988694	1590	1590	1590	1590	0
102	20231222	165300	350988694	1590	1590	1590	1590	0
103	20231222	165200	350988694	1590	1590	1590	1590	0
104	20231222	165100	350988694	1590	1590	1590	1590	0
105	20231222	165000	350988694	1590	1590	1590	1590	0
106	20231222	164900	350988694	1590	1590	1590	1590	0
107	20231222	164800	350988694	1590	1590	1590	1590	0
108	20231222	164700	350988694	1590	1590	1590	1590	0
109	20231222	164600	350988694	1590	1590	1590	1590	0
110	20231222	164500	350988694	1590	1590	1590	1590	0
111	20231222	164400	350988694	1590	1590	1590	1590	0
112	20231222	164300	350988694	1590	1590	1590	1590	0
113	20231222	164200	350988694	1590	1590	1590	1590	0
114	20231222	164100	350988694	1590	1590	1590	1590	0
115	20231222	164000	350988694	1590	1590	1590	1590	0
116	20231222	163900	350988694	1590	1590	1590	1590	0
117	20231222	163800	350988694	1590	1590	1590	1590	0
118	20231222	163700	350988694	1590	1590	1590	1590	0
119	20231222	163600	350988694	1590	1590	1590	1590	0
120	20231222	163500	350988694	1590	1590	1590	1590	0
121	20231222	163400	350988694	1590	1590	1590	1590	0
122	20231222	163300	350988694	1590	1590	1590	1590	310
123	20231222	163200	350988694	1590	1590	1590	1590	0
124	20231222	163100	350988694	1590	1590	1590	1590	0
125	20231222	163000	350988694	1590	1590	1590	1590	0
126	20231222	162900	350988694	1590	1590	1590	1590	0
127	20231222	162800	350988694	1590	1590	1590	1590	0
128	20231222	162700	350988694	1590	1590	1590	1590	0
129	20231222	162600	350988694	1590	1590	1590	1590	0
130	20231222	162500	350988694	1590	1590	1590	1590	0
131	20231222	162400	350988694	1590	1590	1590	1590	0
132	20231222	162300	350988694	1590	1590	1590	1590	0
133	20231222	162200	350988694	1590	1590	1590	1590	0
134	20231222	162100	350988694	1590	1590	1590	1590	0
135	20231222	162000	350988694	1590	1590	1590	1590	0
136	20231222	161900	350988694	1590	1590	1590	1590	0
137	20231222	161800	350988694	1590	1590	1590	1590	0
138	20231222	161700	350988694	1590	1590	1590	1590	0
139	20231222	161600	350988694	1590	1590	1590	1590	0
140	20231222	161500	350988694	1590	1590	1590	1590	0
141	20231222	161400	350988694	1590	1590	1590	1590	0
142	20231222	161300	350988694	1590	1590	1590	1590	0
143	20231222	161200	350988694	1590	1590	1590	1590	0
144	20231222	161100	350988694	1590	1590	1590	1590	0
145	20231222	161000	350988694	1590	1590	1590	1590	0
146	20231222	160900	350988694	1590	1590	1590	1590	0
147	20231222	160800	350988694	1590	1590	1590	1590	0
148	20231222	160700	350988694	1590	1590	1590	1590	0
149	20231222	160600	350988694	1590	1590	1590	1590	0
150	20231222	160500	350988694	1590	1590	1590	1590	0
151	20231222	160400	350988694	1590	1590	1590	1590	0
152	20231222	160300	350988694	1590	1590	1590	1590	310
153	20231222	160200	350988694	1590	1590	1590	1590	0
154	20231222	160100	350988694	1590	1590	1590	1590	0
155	20231222	160000	350988694	1590	1590	1590	1590	0
156	20231222	155900	350988694	1590	1590	1590	1590	0
157	20231222	155800	350988694	1590	1590	1590	1590	0
158	20231222	155700	350988694	1590	1590	1590	1590	0
159	20231222	155600	350988694	1590	1590	1590	1590	0
160	20231222	155500	350988694	1590	1590	1590	1590	0
161	20231222	155400	350988694	1590	1590	1590	1590	0
162	20231222	155300	350988694	1590	1590	1590	1590	0
163	20231222	155200	350988694	1590	1590	1590	1590	0
164	20231222	155100	350988694	1590	1590	1590	1590	0
165	20231222	155000	350988694	1590	1590	1590	1590	0
166	20231222	154900	350988694	1590	1590	1590	1590	0
167	20231222	154800	350988694	1590	1590	1590	1590	0
168	20231222	154700	350988694	1590	1590	1590	1590	0
169	20231222	154600	350988694	1590	1590	1590	1590	0
170	20231222	154500	350988694	1590	1590	1590	1590	0
171	20231222	154400	350988694	1590	1590	1590	1590	0
172	20231222	154300	350988694	1590	1590	1590	1590	0
173	20231222	154200	350988694	1590	1590	1590	1590	0
174	20231222	154100	350988694	1590	1590	1590	1590	0
175	20231222	154000	350988694	1590	1590	1590	1590	0
176	20231222	153900	350988694	1590	1590	1590	1590	0
177	20231222	153800	350988694	1590	1590	1590	1590	0
178	20231222	153700	350988694	1590	1590	1590	1590	0
179	20231222	153600	350988694	1590	1590	1590	1590	0
180	20231222	153500	350988694	1590	1590	1590	1590	0
181	20231222	153400	350988694	1590	1590	1590	1590	0
182	20231222	153300	350988694	1590	1590	1590	1590	310
183	20231222	153200	350988694	1590	1590	1590	1590	0
184	20231222	153100	350988694	1590	1590	1590	1590	0
185	20231222	153000	350988694	1590	1590	1590	1590	310
186	20231222	152900	350495794	1588	1588	1588	1588	0
187	20231222	152800	350495794	1588	1588	1588	1588	0
188	20231222	152700	350495794	1588	1588	1588	1588	0
189	20231222	152600	350495794	1588	1588	1588	1588	0
190	20231222	152500	350495794	1588	1588	1588	1588	0
191	20231222	152400	350495794	1588	1588	1588	1588	0
192	20231222	152300	350495794	1588	1588	1588	1588	0
193	20231222	152200	350495794	1588	1588	1588	1588	0
194	20231222	152100	350495794	1588	1588	1588	1588	0
195	20231222	152000	350495794	1588	1588	1588	1588	0
196	20231222	151900	350495794	1588	1588	1588	1588	0
197	20231222	151800	350495794	1588	1588	1588	1588	0
198	20231222	151700	350495794	1588	1588	1588	1588	0
199	20231222	151600	350495794	1588	1588	1588	1588	0
200	20231222	151500	350495794	1588	1584	1588	1584	4
201	20231222	151400	350489446	1588	1588	1588	1588	10
202	20231222	151300	350473566	1588	1590	1590	1588	395
203	20231222	151200	349846304	1588	1588	1588	1588	10
204	20231222	151100	349830424	1583	1584	1584	1583	616
205	20231222	151000	348855295	1590	1590	1590	1590	0
206	20231222	150900	348855295	1590	1590	1590	1590	0
207	20231222	150800	348855295	1590	1590	1590	1590	0
208	20231222	150700	348855295	1590	1590	1590	1590	0
209	20231222	150600	348855295	1590	1590	1590	1590	0
210	20231222	150500	348855295	1590	1590	1590	1590	0
211	20231222	150400	348855295	1590	1590	1590	1590	0
212	20231222	150300	348855295	1590	1590	1590	1590	0
213	20231222	150200	348855295	1590	1589	1590	1585	6002
214	20231222	150100	339326171	1589	1589	1589	1589	30
215	20231222	150000	339278501	1590	1590	1590	1590	0
216	20231222	145900	339278501	1590	1591	1591	1590	722
217	20231222	145800	338130446	1591	1591	1591	1591	914
218	20231222	145700	336676272	1592	1592	1592	1592	10
219	20231222	145600	336660352	1592	1592	1592	1592	0
220	20231222	145500	336660352	1592	1592	1592	1592	0
221	20231222	145400	336660352	1592	1592	1592	1592	106
222	20231222	145300	336491600	1592	1592	1592	1592	0
223	20231222	145200	336491600	1592	1592	1592	1592	3615
224	20231222	145100	330736520	1592	1594	1594	1592	262
225	20231222	145000	330319006	1595	1595	1595	1595	0
226	20231222	144900	330319006	1595	1594	1595	1594	12
227	20231222	144800	330299867	1594	1594	1594	1594	500
228	20231222	144700	329502867	1594	1594	1594	1594	701
229	20231222	144600	328385473	1594	1594	1594	1594	1
230	20231222	144500	328383879	1595	1595	1595	1595	0
231	20231222	144400	328383879	1595	1593	1595	1593	162
232	20231222	144300	328125811	1595	1595	1595	1593	708
233	20231222	144200	326997189	1596	1596	1596	1596	0
234	20231222	144100	326997189	1596	1596	1596	1596	0
235	20231222	144000	326997189	1596	1596	1596	1596	0
236	20231222	143900	326997189	1596	1596	1596	1596	0
237	20231222	143800	326997189	1596	1596	1596	1596	30
238	20231222	143700	326949309	1596	1596	1596	1596	0
239	20231222	143600	326949309	1596	1596	1596	1596	0
240	20231222	143500	326949309	1596	1595	1596	1595	1201
241	20231222	143400	325032515	1596	1596	1596	1596	1
242	20231222	143300	325030919	1595	1594	1595	1594	377
243	20231222	143200	324429724	1594	1593	1594	1592	2973
244	20231222	143100	319692142	1594	1594	1594	1594	0
245	20231222	143000	319692142	1594	1594	1594	1594	2700
246	20231222	142900	315388342	1594	1594	1594	1594	0
247	20231222	142800	315388342	1594	1594	1594	1594	0
248	20231222	142700	315388342	1594	1594	1594	1594	0
249	20231222	142600	315388342	1594	1594	1594	1594	0
250	20231222	142500	315388342	1594	1594	1594	1594	0
251	20231222	142400	315388342	1594	1594	1594	1594	4
252	20231222	142300	315381966	1592	1592	1592	1592	1
253	20231222	142200	315380374	1592	1592	1592	1592	219
254	20231222	142100	315031726	1594	1593	1594	1593	482
255	20231222	142000	314263899	1594	1594	1594	1594	0
256	20231222	141900	314263899	1594	1594	1594	1594	1
257	20231222	141800	314262305	1593	1593	1593	1593	500
258	20231222	141700	313465805	1594	1594	1594	1594	0
259	20231222	141600	313465805	1594	1594	1594	1594	10
260	20231222	141500	313449865	1593	1593	1593	1593	52
261	20231222	141400	313367029	1596	1596	1596	1596	0
262	20231222	141300	313367029	1596	1596	1596	1596	0
263	20231222	141200	313367029	1596	1596	1596	1596	0
264	20231222	141100	313367029	1596	1596	1596	1596	0
265	20231222	141000	313367029	1596	1596	1596	1596	0
266	20231222	140900	313367029	1596	1596	1596	1596	0
267	20231222	140800	313367029	1596	1596	1596	1596	5
268	20231222	140700	313359049	1596	1596	1596	1596	0
269	20231222	140600	313359049	1596	1596	1596	1596	0
270	20231222	140500	313359049	1596	1593	1596	1593	2
271	20231222	140400	313355860	1596	1596	1596	1596	0
272	20231222	140300	313355860	1596	1596	1596	1596	3
273	20231222	140200	313351072	1596	1596	1596	1596	0
274	20231222	140100	313351072	1596	1596	1596	1596	4
275	20231222	140000	313344688	1596	1596	1596	1596	0
276	20231222	135900	313344688	1596	1596	1596	1596	0
277	20231222	135800	313344688	1596	1596	1596	1596	1
278	20231222	135700	313343092	1593	1593	1593	1593	0
279	20231222	135600	313343092	1593	1593	1593	1593	200
280	20231222	135500	313024492	1593	1593	1593	1593	0
281	20231222	135400	313024492	1593	1593	1593	1593	637
282	20231222	135300	312009751	1592	1592	1592	1592	0
283	20231222	135200	312009751	1592	1592	1592	1592	0
284	20231222	135100	312009751	1592	1592	1592	1592	0
285	20231222	135000	312009751	1592	1592	1592	1592	390
286	20231222	134900	311388871	1592	1594	1594	1592	1253
287	20231222	134800	309392489	1594	1594	1594	1594	0
288	20231222	134700	309392489	1594	1594	1594	1594	361
289	20231222	134600	308817055	1594	1594	1594	1594	0
290	20231222	134500	308817055	1594	1594	1594	1594	0
291	20231222	134400	308817055	1594	1594	1594	1594	0
292	20231222	134300	308817055	1594	1594	1594	1594	0
293	20231222	134200	308817055	1594	1594	1594	1594	630
294	20231222	134100	307812835	1594	1595	1595	1594	1132
295	20231222	134000	306008367	1600	1600	1600	1600	0
296	20231222	133900	306008367	1600	1600	1600	1600	0
297	20231222	133800	306008367	1600	1600	1600	1600	0
298	20231222	133700	306008367	1600	1600	1600	1600	1
299	20231222	133600	306006767	1595	1595	1595	1595	10
300	20231222	133500	305990817	1595	1595	1595	1595	16
301	20231222	133400	305965297	1600	1600	1600	1600	0
302	20231222	133300	305965297	1600	1600	1600	1600	0
303	20231222	133200	305965297	1600	1600	1600	1600	0
304	20231222	133100	305965297	1600	1600	1600	1600	0
305	20231222	133000	305965297	1600	1594	1600	1594	5
306	20231222	132900	305957321	1601	1601	1601	1601	0
307	20231222	132800	305957321	1601	1601	1601	1601	0
308	20231222	132700	305957321	1601	1601	1601	1601	25
309	20231222	132600	305917296	1601	1601	1601	1601	1
310	20231222	132500	305915695	1603	1601	1603	1601	200
311	20231222	132400	305595139	1604	1604	1604	1604	0
312	20231222	132300	305595139	1604	1604	1604	1604	1
313	20231222	132200	305593535	1591	1595	1595	1591	125
314	20231222	132100	305394512	1605	1605	1605	1605	0
315	20231222	132000	305394512	1605	1605	1605	1605	0
316	20231222	131900	305394512	1605	1604	1605	1604	3
317	20231222	131800	305389698	1606	1606	1606	1606	0
318	20231222	131700	305389698	1606	1606	1606	1606	0
319	20231222	131600	305389698	1606	1606	1606	1606	0
320	20231222	131500	305389698	1606	1606	1606	1606	0
321	20231222	131400	305389698	1606	1606	1606	1606	0
322	20231222	131300	305389698	1606	1606	1606	1606	0
323	20231222	131200	305389698	1606	1605	1606	1601	646
324	20231222	131100	304352334	1606	1606	1606	1606	34
325	20231222	131000	304297730	1606	1606	1607	1606	4
326	20231222	130900	304291304	1608	1608	1608	1608	0
327	20231222	130800	304291304	1608	1608	1608	1608	0
328	20231222	130700	304291304	1608	1608	1608	1608	1
329	20231222	130600	304289696	1608	1608	1608	1608	0
330	20231222	130500	304289696	1608	1606	1608	1606	3929
331	20231222	130400	297975793	1607	1604	1607	1603	2105
332	20231222	130300	294599094	1604	1602	1604	1602	3274
333	20231222	130200	289351134	1602	1599	1602	1599	8062
334	20231222	130100	276451766	1599	1597	1599	1597	352
335	20231222	130000	275889270	1597	1596	1597	1596	336
336	20231222	125900	275352697	1595	1595	1596	1595	1451
337	20231222	125800	273038020	1594	1594	1594	1594	279
338	20231222	125700	272593294	1594	1593	1594	1593	51
339	20231222	125600	272512050	1593	1593	1593	1593	0
340	20231222	125500	272512050	1593	1593	1593	1593	316
341	20231222	125400	272008662	1593	1593	1593	1593	1
342	20231222	125300	272007069	1592	1592	1592	1592	0
343	20231222	125200	272007069	1592	1592	1592	1592	663
344	20231222	125100	270951573	1592	1592	1592	1592	0
345	20231222	125000	270951573	1592	1592	1592	1592	1355
346	20231222	124900	268794413	1592	1592	1592	1592	0
347	20231222	124800	268794413	1592	1592	1592	1592	20
348	20231222	124700	268762573	1590	1590	1590	1590	80
349	20231222	124600	268635373	1590	1590	1590	1590	10
350	20231222	124500	268619473	1592	1592	1592	1592	1
351	20231222	124400	268617881	1590	1590	1590	1590	19
352	20231222	124300	268587671	1592	1592	1592	1592	0
353	20231222	124200	268587671	1592	1592	1592	1592	20
354	20231222	124100	268555831	1592	1592	1592	1592	0
355	20231222	124000	268555831	1592	1592	1592	1592	0
356	20231222	123900	268555831	1592	1592	1592	1592	21
357	20231222	123800	268522399	1592	1592	1592	1592	0
358	20231222	123700	268522399	1592	1592	1592	1592	0
359	20231222	123600	268522399	1592	1592	1592	1592	1
360	20231222	123500	268520807	1590	1592	1592	1590	879
361	20231222	123400	267122944	1592	1592	1592	1592	1
362	20231222	123300	267121352	1590	1590	1590	1590	10
363	20231222	123200	267105452	1590	1590	1590	1590	0
364	20231222	123100	267105452	1590	1590	1590	1590	0
365	20231222	123000	267105452	1590	1590	1590	1590	0
366	20231222	122900	267105452	1590	1590	1590	1590	0
367	20231222	122800	267105452	1590	1590	1590	1590	0
368	20231222	122700	267105452	1590	1590	1590	1590	0
369	20231222	122600	267105452	1590	1590	1590	1590	13003
370	20231222	122500	246430682	1590	1590	1590	1590	5000
371	20231222	122400	238480682	1590	1590	1590	1590	0
372	20231222	122300	238480682	1590	1590	1590	1590	0
373	20231222	122200	238480682	1590	1590	1590	1590	6427
374	20231222	122100	228261752	1590	1590	1590	1590	149
375	20231222	122000	228024842	1592	1592	1592	1592	0
376	20231222	121900	228024842	1592	1592	1592	1592	0
377	20231222	121800	228024842	1592	1592	1592	1592	0
378	20231222	121700	228024842	1592	1592	1592	1592	0
379	20231222	121600	228024842	1592	1592	1592	1592	10
380	20231222	121500	228008922	1592	1592	1592	1592	0
381	20231222	121400	228008922	1592	1592	1592	1592	0
382	20231222	121300	228008922	1592	1592	1592	1592	1
383	20231222	121200	228007330	1590	1590	1590	1590	0
384	20231222	121100	228007330	1590	1590	1590	1590	1
385	20231222	121000	228005740	1590	1590	1590	1590	0
386	20231222	120900	228005740	1590	1590	1590	1590	40
387	20231222	120800	227942140	1592	1592	1592	1592	0
388	20231222	120700	227942140	1592	1592	1592	1592	0
389	20231222	120600	227942140	1592	1592	1592	1592	0
390	20231222	120500	227942140	1592	1592	1592	1592	1
391	20231222	120400	227940548	1591	1590	1591	1590	1240
392	20231222	120300	225967842	1589	1586	1589	1585	1675
393	20231222	120200	223308517	1588	1588	1588	1588	0
394	20231222	120100	223308517	1588	1588	1588	1588	0
395	20231222	120000	223308517	1588	1588	1588	1588	842
396	20231222	115900	221971421	1588	1588	1588	1588	0
397	20231222	115800	221971421	1588	1588	1588	1588	1
398	20231222	115700	221969833	1588	1588	1588	1588	0
399	20231222	115600	221969833	1588	1588	1588	1588	1
400	20231222	115500	221968245	1586	1586	1586	1586	0
401	20231222	115400	221968245	1586	1586	1586	1586	0
402	20231222	115300	221968245	1586	1586	1586	1586	0
403	20231222	115200	221968245	1586	1586	1586	1586	50
404	20231222	115100	221888945	1585	1585	1585	1585	0
405	20231222	115000	221888945	1585	1585	1585	1585	69
406	20231222	114900	221779580	1585	1586	1586	1585	156
407	20231222	114800	221532180	1586	1587	1587	1586	1701
408	20231222	114700	218834143	1588	1588	1588	1588	4
409	20231222	114600	218827791	1588	1588	1588	1588	0
410	20231222	114500	218827791	1588	1588	1588	1588	0
411	20231222	114400	218827791	1588	1588	1588	1588	0
412	20231222	114300	218827791	1588	1588	1588	1588	0
413	20231222	114200	218827791	1588	1588	1588	1588	1
414	20231222	114100	218826203	1587	1587	1587	1587	0
415	20231222	114000	218826203	1587	1587	1587	1587	0
416	20231222	113900	218826203	1587	1587	1587	1587	714
417	20231222	113800	217693085	1587	1587	1587	1587	563
418	20231222	113700	216799604	1588	1588	1588	1588	0
419	20231222	113600	216799604	1588	1589	1589	1588	104
420	20231222	113500	216634352	1589	1589	1589	1587	156
421	20231222	113400	216386776	1588	1588	1588	1588	0
422	20231222	113300	216386776	1588	1588	1588	1588	33
423	20231222	113200	216334372	1588	1588	1588	1588	123
424	20231222	113100	216139048	1588	1587	1588	1586	93
425	20231222	113000	215991525	1588	1587	1588	1587	110
426	20231222	112900	215816953	1586	1586	1586	1586	1402
427	20231222	112800	213593381	1586	1586	1586	1586	1500
428	20231222	112700	211214381	1586	1586	1586	1586	1000
429	20231222	112600	209628381	1586	1586	1586	1586	2992
430	20231222	112500	204883069	1586	1584	1586	1584	753
431	20231222	112400	203690313	1584	1584	1584	1584	2
432	20231222	112300	203687145	1576	1576	1576	1576	0
433	20231222	112200	203687145	1576	1577	1577	1576	187
434	20231222	112100	203392357	1583	1583	1583	1583	0
435	20231222	112000	203392357	1583	1583	1583	1583	0
436	20231222	111900	203392357	1583	1583	1583	1583	10
437	20231222	111800	203376527	1583	1583	1583	1583	316
438	20231222	111700	202876299	1576	1577	1577	1576	1891
439	20231222	111600	199895982	1582	1582	1582	1582	0
440	20231222	111500	199895982	1582	1582	1582	1582	0
441	20231222	111400	199895982	1582	1582	1582	1582	100
442	20231222	111300	199737782	1584	1584	1584	1584	0
443	20231222	111200	199737782	1584	1584	1584	1584	0
444	20231222	111100	199737782	1584	1584	1584	1584	0
445	20231222	111000	199737782	1584	1584	1584	1584	0
446	20231222	110900	199737782	1584	1584	1584	1584	1
447	20231222	110800	199736198	1576	1576	1576	1576	0
448	20231222	110700	199736198	1576	1576	1576	1576	5
449	20231222	110600	199728318	1586	1586	1586	1586	0
450	20231222	110500	199728318	1586	1586	1586	1586	1
451	20231222	110400	199726732	1585	1585	1585	1585	0
452	20231222	110300	199726732	1585	1585	1585	1585	0
453	20231222	110200	199726732	1585	1585	1585	1585	0
454	20231222	110100	199726732	1585	1585	1585	1585	1
455	20231222	110000	199725147	1575	1583	1583	1575	3300
456	20231222	105900	194523996	1586	1586	1586	1586	0
457	20231222	105800	194523996	1586	1586	1586	1586	993
458	20231222	105700	192949098	1586	1586	1586	1586	0
459	20231222	105600	192949098	1586	1586	1586	1586	0
460	20231222	105500	192949098	1586	1586	1586	1586	0
461	20231222	105400	192949098	1586	1586	1586	1586	0
462	20231222	105300	192949098	1586	1586	1586	1586	534
463	20231222	105200	192102174	1586	1586	1586	1586	20
464	20231222	105100	192070454	1583	1583	1583	1583	0
465	20231222	105000	192070454	1583	1583	1583	1583	0
466	20231222	104900	192070454	1583	1583	1583	1583	70
467	20231222	104800	191959644	1583	1583	1583	1583	70
468	20231222	104700	191848834	1586	1583	1586	1583	72
469	20231222	104600	191734855	1583	1583	1583	1583	310
470	20231222	104500	191244125	1586	1586	1586	1586	0
471	20231222	104400	191244125	1586	1586	1586	1586	0
472	20231222	104300	191244125	1586	1586	1586	1586	0
473	20231222	104200	191244125	1586	1586	1586	1586	1
474	20231222	104100	191242539	1583	1583	1583	1583	0
475	20231222	104000	191242539	1583	1583	1583	1583	0
476	20231222	103900	191242539	1583	1582	1583	1582	792
477	20231222	103800	189988805	1583	1583	1583	1583	0
478	20231222	103700	189988805	1583	1583	1583	1583	25
479	20231222	103600	189949230	1583	1583	1583	1583	0
480	20231222	103500	189949230	1583	1583	1583	1583	0
481	20231222	103400	189949230	1583	1576	1583	1576	2
482	20231222	103300	189946071	1586	1586	1586	1586	0
483	20231222	103200	189946071	1586	1586	1586	1586	0
484	20231222	103100	189946071	1586	1586	1586	1586	0
485	20231222	103000	189946071	1586	1586	1586	1586	0
486	20231222	102900	189946071	1586	1586	1586	1586	0
487	20231222	102800	189946071	1586	1586	1586	1586	0
488	20231222	102700	189946071	1586	1580	1587	1580	26
489	20231222	102600	189904888	1574	1574	1574	1574	0
490	20231222	102500	189904888	1574	1574	1574	1574	0
491	20231222	102400	189904888	1574	1575	1575	1574	208
492	20231222	102300	189577494	1574	1574	1574	1574	0
493	20231222	102200	189577494	1574	1575	1575	1574	4
494	20231222	102100	189571195	1574	1574	1574	1574	0
495	20231222	102000	189571195	1574	1574	1574	1574	3
496	20231222	101900	189566473	1573	1576	1576	1573	1501
497	20231222	101800	187204829	1575	1575	1575	1575	0
498	20231222	101700	187204829	1575	1575	1575	1575	1272
499	20231222	101600	185201429	1576	1576	1576	1576	187
500	20231222	101500	184906717	1580	1575	1580	1575	66
501	20231222	101400	184802452	1575	1575	1575	1575	600
502	20231222	101300	183857452	1580	1580	1580	1580	0
503	20231222	101200	183857452	1580	1580	1580	1580	0
504	20231222	101100	183857452	1580	1580	1580	1580	0
505	20231222	101000	183857452	1580	1580	1580	1580	0
506	20231222	100900	183857452	1580	1580	1580	1580	29
507	20231222	100800	183811632	1575	1575	1575	1575	200
508	20231222	100700	183496632	1575	1579	1579	1575	250
509	20231222	100600	183102549	1580	1580	1580	1580	12
510	20231222	100500	183083589	1579	1579	1579	1579	65
511	20231222	100400	182980954	1580	1580	1580	1580	0
512	20231222	100300	182980954	1580	1580	1580	1580	0
513	20231222	100200	182980954	1580	1576	1580	1576	7010
514	20231222	100100	171908694	1580	1580	1580	1580	0
515	20231222	100000	171908694	1580	1580	1580	1580	0
516	20231222	095900	171908694	1580	1580	1580	1580	0
517	20231222	095800	171908694	1580	1580	1580	1580	0
518	20231222	095700	171908694	1580	1580	1580	1580	0
519	20231222	095600	171908694	1580	1580	1580	1580	0
520	20231222	095500	171908694	1580	1580	1580	1580	0
521	20231222	095400	171908694	1580	1580	1580	1580	100
522	20231222	095300	171750694	1575	1575	1575	1575	0
523	20231222	095200	171750694	1575	1576	1576	1575	250
524	20231222	095100	171356772	1575	1576	1576	1575	1003
525	20231222	095000	169777037	1580	1576	1580	1576	828
526	20231222	094900	168468803	1576	1576	1576	1576	0
527	20231222	094800	168468803	1576	1578	1578	1576	2703
528	20231222	094700	164208233	1578	1578	1578	1578	1
529	20231222	094600	164206655	1578	1578	1578	1578	19
530	20231222	094500	164176673	1575	1577	1577	1575	4000
531	20231222	094400	157869511	1580	1580	1580	1580	0
532	20231222	094300	157869511	1580	1580	1580	1580	6896
533	20231222	094200	146973831	1580	1580	1580	1580	3105
534	20231222	094100	142067931	1580	1580	1580	1580	0
535	20231222	094000	142067931	1580	1580	1580	1580	0
536	20231222	093900	142067931	1580	1580	1580	1580	135
537	20231222	093800	141854631	1586	1586	1586	1586	61
538	20231222	093700	141757885	1587	1587	1587	1577	12943
539	20231222	093600	121346212	1588	1588	1588	1588	3
540	20231222	093500	121341448	1589	1580	1589	1579	501
541	20231222	093400	120550290	1590	1590	1590	1590	0
542	20231222	093300	120550290	1590	1582	1590	1580	4576
543	20231222	093200	113315359	1590	1582	1591	1582	1009
544	20231222	093100	111718187	1591	1591	1591	1591	0
545	20231222	093000	111718187	1591	1591	1591	1591	11
546	20231222	092900	111700686	1591	1591	1591	1591	0
547	20231222	092800	111700686	1591	1583	1591	1581	1248
548	20231222	092700	109726214	1592	1592	1592	1592	0
549	20231222	092600	109726214	1592	1582	1592	1582	73
550	20231222	092500	109610618	1592	1591	1592	1582	104
551	20231222	092400	109446051	1582	1589	1589	1582	101
552	20231222	092300	109286262	1592	1592	1592	1592	0
553	20231222	092200	109286262	1592	1582	1592	1582	4
554	20231222	092100	109279924	1582	1582	1582	1582	0
555	20231222	092000	109279924	1582	1584	1584	1582	900
556	20231222	091900	107855281	1584	1584	1584	1584	0
557	20231222	091800	107855281	1584	1584	1584	1584	0
558	20231222	091700	107855281	1584	1584	1594	1584	12
559	20231222	091600	107836173	1595	1595	1595	1595	0
560	20231222	091500	107836173	1595	1595	1595	1595	62
561	20231222	091400	107737283	1596	1584	1596	1581	4261
562	20231222	091300	100989800	1588	1588	1594	1588	107
563	20231222	091200	100819878	1588	1593	1599	1581	13244
564	20231222	091100	79829115	1600	1593	1600	1593	5012
565	20231222	091000	71823179	1594	1594	1594	1594	7190
566	20231222	090900	60362319	1593	1593	1593	1593	3891
567	20231222	090800	54163956	1589	1593	1593	1589	48
568	20231222	090700	54087527	1594	1592	1597	1586	3904
569	20231222	090600	47879229	1592	1588	1592	1588	19734
570	20231222	090500	16491862	1588	1586	1588	1586	1635
571	20231222	090400	13898746	1586	1586	1586	1585	2031
572	20231222	090300	10678244	1585	1584	1586	1574	588
573	20231222	090200	9745797	1584	1583	1584	1583	2097
574	20231222	090100	6424230	1583	1583	1583	1571	3488
575	20231222	090000	940725	1583	1567	1584	1567	598