KissMeData/011330/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185500	1166772023	1845	1845	1845	1845	2175
3	20231222	185400	1166772023	1845	1845	1845	1845	0
4	20231222	185300	1166772023	1845	1845	1845	1845	0
5	20231222	185200	1166772023	1845	1845	1845	1845	0
6	20231222	185100	1166772023	1845	1845	1845	1845	0
7	20231222	185000	1166772023	1845	1845	1845	1845	0
8	20231222	184900	1166772023	1845	1845	1845	1845	0
9	20231222	184800	1166772023	1845	1845	1845	1845	0
10	20231222	184700	1166772023	1845	1845	1845	1845	0
11	20231222	184600	1166772023	1845	1845	1845	1845	0
12	20231222	184500	1166772023	1845	1845	1845	1845	0
13	20231222	184400	1166772023	1845	1845	1845	1845	0
14	20231222	184300	1166772023	1845	1845	1845	1845	0
15	20231222	184200	1166772023	1845	1845	1845	1845	0
16	20231222	184100	1166772023	1845	1845	1845	1845	0
17	20231222	184000	1166772023	1845	1845	1845	1845	0
18	20231222	183900	1166772023	1845	1845	1845	1845	0
19	20231222	183800	1166772023	1845	1845	1845	1845	0
20	20231222	183700	1166772023	1845	1845	1845	1845	0
21	20231222	183600	1166772023	1845	1845	1845	1845	0
22	20231222	183500	1166772023	1845	1845	1845	1845	0
23	20231222	183400	1166772023	1845	1845	1845	1845	0
24	20231222	183300	1166772023	1845	1845	1845	1845	0
25	20231222	183200	1166772023	1845	1845	1845	1845	0
26	20231222	183100	1166772023	1845	1845	1845	1845	0
27	20231222	183000	1166772023	1845	1845	1845	1845	0
28	20231222	182900	1166772023	1845	1845	1845	1845	0
29	20231222	182800	1166772023	1845	1845	1845	1845	0
30	20231222	182700	1166772023	1845	1845	1845	1845	0
31	20231222	182600	1166772023	1845	1845	1845	1845	0
32	20231222	182500	1166772023	1845	1845	1845	1845	2175
33	20231222	182400	1166772023	1845	1845	1845	1845	0
34	20231222	182300	1166772023	1845	1845	1845	1845	0
35	20231222	182200	1166772023	1845	1845	1845	1845	0
36	20231222	182100	1166772023	1845	1845	1845	1845	0
37	20231222	182000	1166772023	1845	1845	1845	1845	0
38	20231222	181900	1166772023	1845	1845	1845	1845	0
39	20231222	181800	1166772023	1845	1845	1845	1845	0
40	20231222	181700	1166772023	1845	1845	1845	1845	0
41	20231222	181600	1166772023	1845	1845	1845	1845	0
42	20231222	181500	1166772023	1845	1845	1845	1845	0
43	20231222	181400	1166772023	1845	1845	1845	1845	0
44	20231222	181300	1166772023	1845	1845	1845	1845	0
45	20231222	181200	1166772023	1845	1845	1845	1845	0
46	20231222	181100	1166772023	1845	1845	1845	1845	0
47	20231222	181000	1166772023	1845	1845	1845	1845	0
48	20231222	180900	1166772023	1845	1845	1845	1845	0
49	20231222	180800	1166772023	1845	1845	1845	1845	0
50	20231222	180700	1166772023	1845	1845	1845	1845	0
51	20231222	180600	1166772023	1845	1845	1845	1845	0
52	20231222	180500	1166772023	1845	1845	1845	1845	0
53	20231222	180400	1166772023	1845	1845	1845	1845	0
54	20231222	180300	1166772023	1845	1845	1845	1845	0
55	20231222	180200	1166772023	1845	1845	1845	1845	0
56	20231222	180100	1166772023	1845	1845	1845	1845	0
57	20231222	180000	1166772023	1845	1845	1845	1845	0
58	20231222	175900	1166772023	1845	1845	1845	1845	0
59	20231222	175800	1166772023	1845	1845	1845	1845	0
60	20231222	175700	1166772023	1845	1845	1845	1845	0
61	20231222	175600	1166772023	1845	1845	1845	1845	0
62	20231222	175500	1166772023	1845	1845	1845	1845	2175
63	20231222	175400	1166772023	1845	1845	1845	1845	0
64	20231222	175300	1166772023	1845	1845	1845	1845	0
65	20231222	175200	1166772023	1845	1845	1845	1845	0
66	20231222	175100	1166772023	1845	1845	1845	1845	0
67	20231222	175000	1166772023	1845	1845	1845	1845	0
68	20231222	174900	1166772023	1845	1845	1845	1845	0
69	20231222	174800	1166772023	1845	1845	1845	1845	0
70	20231222	174700	1166772023	1845	1845	1845	1845	0
71	20231222	174600	1166772023	1845	1845	1845	1845	0
72	20231222	174500	1166772023	1845	1845	1845	1845	0
73	20231222	174400	1166772023	1845	1845	1845	1845	0
74	20231222	174300	1166772023	1845	1845	1845	1845	0
75	20231222	174200	1166772023	1845	1845	1845	1845	0
76	20231222	174100	1166772023	1845	1845	1845	1845	0
77	20231222	174000	1166772023	1845	1845	1845	1845	0
78	20231222	173900	1166772023	1845	1845	1845	1845	0
79	20231222	173800	1166772023	1845	1845	1845	1845	0
80	20231222	173700	1166772023	1845	1845	1845	1845	0
81	20231222	173600	1166772023	1845	1845	1845	1845	0
82	20231222	173500	1166772023	1845	1845	1845	1845	0
83	20231222	173400	1166772023	1845	1845	1845	1845	0
84	20231222	173300	1166772023	1845	1845	1845	1845	0
85	20231222	173200	1166772023	1845	1845	1845	1845	0
86	20231222	173100	1166772023	1845	1845	1845	1845	0
87	20231222	173000	1166772023	1845	1845	1845	1845	0
88	20231222	172900	1166772023	1845	1845	1845	1845	0
89	20231222	172800	1166772023	1845	1845	1845	1845	0
90	20231222	172700	1166772023	1845	1845	1845	1845	0
91	20231222	172600	1166772023	1845	1845	1845	1845	0
92	20231222	172500	1166772023	1845	1845	1845	1845	2175
93	20231222	172400	1166772023	1845	1845	1845	1845	0
94	20231222	172300	1166772023	1845	1845	1845	1845	0
95	20231222	172200	1166772023	1845	1845	1845	1845	0
96	20231222	172100	1166772023	1845	1845	1845	1845	0
97	20231222	172000	1166772023	1845	1845	1845	1845	0
98	20231222	171900	1166772023	1845	1845	1845	1845	0
99	20231222	171800	1166772023	1845	1845	1845	1845	0
100	20231222	171700	1166772023	1845	1845	1845	1845	0
101	20231222	171600	1166772023	1845	1845	1845	1845	0
102	20231222	171500	1166772023	1845	1845	1845	1845	0
103	20231222	171400	1166772023	1845	1845	1845	1845	0
104	20231222	171300	1166772023	1845	1845	1845	1845	0
105	20231222	171200	1166772023	1845	1845	1845	1845	0
106	20231222	171100	1166772023	1845	1845	1845	1845	0
107	20231222	171000	1166772023	1845	1845	1845	1845	0
108	20231222	170900	1166772023	1845	1845	1845	1845	0
109	20231222	170800	1166772023	1845	1845	1845	1845	0
110	20231222	170700	1166772023	1845	1845	1845	1845	0
111	20231222	170600	1166772023	1845	1845	1845	1845	0
112	20231222	170500	1166772023	1845	1845	1845	1845	0
113	20231222	170400	1166772023	1845	1845	1845	1845	0
114	20231222	170300	1166772023	1845	1845	1845	1845	0
115	20231222	170200	1166772023	1845	1845	1845	1845	0
116	20231222	170100	1166772023	1845	1845	1845	1845	0
117	20231222	170000	1166772023	1845	1845	1845	1845	0
118	20231222	165900	1166772023	1845	1845	1845	1845	0
119	20231222	165800	1166772023	1845	1845	1845	1845	0
120	20231222	165700	1166772023	1845	1845	1845	1845	0
121	20231222	165600	1166772023	1845	1845	1845	1845	0
122	20231222	165500	1166772023	1845	1845	1845	1845	2175
123	20231222	165400	1166772023	1845	1845	1845	1845	0
124	20231222	165300	1166772023	1845	1845	1845	1845	0
125	20231222	165200	1166772023	1845	1845	1845	1845	0
126	20231222	165100	1166772023	1845	1845	1845	1845	0
127	20231222	165000	1166772023	1845	1845	1845	1845	0
128	20231222	164900	1166772023	1845	1845	1845	1845	0
129	20231222	164800	1166772023	1845	1845	1845	1845	0
130	20231222	164700	1166772023	1845	1845	1845	1845	0
131	20231222	164600	1166772023	1845	1845	1845	1845	0
132	20231222	164500	1166772023	1845	1845	1845	1845	0
133	20231222	164400	1166772023	1845	1845	1845	1845	0
134	20231222	164300	1166772023	1845	1845	1845	1845	0
135	20231222	164200	1166772023	1845	1845	1845	1845	0
136	20231222	164100	1166772023	1845	1845	1845	1845	0
137	20231222	164000	1166772023	1845	1845	1845	1845	0
138	20231222	163900	1166772023	1845	1845	1845	1845	0
139	20231222	163800	1166772023	1845	1845	1845	1845	0
140	20231222	163700	1166772023	1845	1845	1845	1845	0
141	20231222	163600	1166772023	1845	1845	1845	1845	0
142	20231222	163500	1166772023	1845	1845	1845	1845	0
143	20231222	163400	1166772023	1845	1845	1845	1845	0
144	20231222	163300	1166772023	1845	1845	1845	1845	0
145	20231222	163200	1166772023	1845	1845	1845	1845	0
146	20231222	163100	1166772023	1845	1845	1845	1845	0
147	20231222	163000	1166772023	1845	1845	1845	1845	0
148	20231222	162900	1166772023	1845	1845	1845	1845	0
149	20231222	162800	1166772023	1845	1845	1845	1845	0
150	20231222	162700	1166772023	1845	1845	1845	1845	0
151	20231222	162600	1166772023	1845	1845	1845	1845	0
152	20231222	162500	1166772023	1845	1845	1845	1845	2175
153	20231222	162400	1166772023	1845	1845	1845	1845	0
154	20231222	162300	1166772023	1845	1845	1845	1845	0
155	20231222	162200	1166772023	1845	1845	1845	1845	0
156	20231222	162100	1166772023	1845	1845	1845	1845	0
157	20231222	162000	1166772023	1845	1845	1845	1845	0
158	20231222	161900	1166772023	1845	1845	1845	1845	0
159	20231222	161800	1166772023	1845	1845	1845	1845	0
160	20231222	161700	1166772023	1845	1845	1845	1845	0
161	20231222	161600	1166772023	1845	1845	1845	1845	0
162	20231222	161500	1166772023	1845	1845	1845	1845	0
163	20231222	161400	1166772023	1845	1845	1845	1845	0
164	20231222	161300	1166772023	1845	1845	1845	1845	0
165	20231222	161200	1166772023	1845	1845	1845	1845	0
166	20231222	161100	1166772023	1845	1845	1845	1845	0
167	20231222	161000	1166772023	1845	1845	1845	1845	0
168	20231222	160900	1166772023	1845	1845	1845	1845	0
169	20231222	160800	1166772023	1845	1845	1845	1845	0
170	20231222	160700	1166772023	1845	1845	1845	1845	0
171	20231222	160600	1166772023	1845	1845	1845	1845	0
172	20231222	160500	1166772023	1845	1845	1845	1845	0
173	20231222	160400	1166772023	1845	1845	1845	1845	0
174	20231222	160300	1166772023	1845	1845	1845	1845	0
175	20231222	160200	1166772023	1845	1845	1845	1845	0
176	20231222	160100	1166772023	1845	1845	1845	1845	0
177	20231222	160000	1166772023	1845	1845	1845	1845	0
178	20231222	155900	1166772023	1845	1845	1845	1845	0
179	20231222	155800	1166772023	1845	1845	1845	1845	0
180	20231222	155700	1166772023	1845	1845	1845	1845	0
181	20231222	155600	1166772023	1845	1845	1845	1845	0
182	20231222	155500	1166772023	1845	1845	1845	1845	2175
183	20231222	155400	1166772023	1845	1845	1845	1845	0
184	20231222	155300	1166772023	1845	1845	1845	1845	0
185	20231222	155200	1166772023	1845	1845	1845	1845	0
186	20231222	155100	1166772023	1845	1845	1845	1845	0
187	20231222	155000	1166772023	1845	1845	1845	1845	0
188	20231222	154900	1166772023	1845	1845	1845	1845	0
189	20231222	154800	1166772023	1845	1845	1845	1845	0
190	20231222	154700	1166772023	1845	1845	1845	1845	0
191	20231222	154600	1166772023	1845	1845	1845	1845	0
192	20231222	154500	1166772023	1845	1845	1845	1845	0
193	20231222	154400	1166772023	1845	1845	1845	1845	0
194	20231222	154300	1166772023	1845	1845	1845	1845	0
195	20231222	154200	1166772023	1845	1845	1845	1845	0
196	20231222	154100	1166772023	1845	1845	1845	1845	0
197	20231222	154000	1166772023	1845	1845	1845	1845	0
198	20231222	153900	1166772023	1845	1845	1845	1845	0
199	20231222	153800	1166772023	1845	1845	1845	1845	0
200	20231222	153700	1166772023	1845	1845	1845	1845	0
201	20231222	153600	1166772023	1845	1845	1845	1845	0
202	20231222	153500	1166772023	1845	1845	1845	1845	0
203	20231222	153400	1166772023	1845	1845	1845	1845	0
204	20231222	153300	1166772023	1845	1845	1845	1845	0
205	20231222	153200	1166772023	1845	1845	1845	1845	0
206	20231222	153100	1166772023	1845	1845	1845	1845	0
207	20231222	153000	1166772023	1845	1845	1845	1845	2175
208	20231222	152900	1162759148	1845	1845	1845	1845	0
209	20231222	152800	1162759148	1845	1845	1845	1845	0
210	20231222	152700	1162759148	1845	1845	1845	1845	0
211	20231222	152600	1162759148	1845	1845	1845	1845	0
212	20231222	152500	1162759148	1845	1845	1845	1845	0
213	20231222	152400	1162759148	1845	1845	1845	1845	0
214	20231222	152300	1162759148	1845	1845	1845	1845	0
215	20231222	152200	1162759148	1845	1845	1845	1845	0
216	20231222	152100	1162759148	1845	1845	1845	1845	0
217	20231222	152000	1162759148	1845	1845	1845	1845	0
218	20231222	151900	1162759148	1845	1846	1846	1845	361
219	20231222	151800	1162093101	1846	1844	1846	1844	1339
220	20231222	151700	1159621537	1845	1845	1845	1845	1
221	20231222	151600	1159619692	1843	1844	1845	1843	281
222	20231222	151500	1159101799	1844	1844	1844	1844	181
223	20231222	151400	1158768035	1844	1843	1845	1843	431
224	20231222	151300	1157973510	1845	1843	1845	1843	8
225	20231222	151200	1157958756	1845	1844	1845	1844	3072
226	20231222	151100	1152291683	1844	1844	1844	1844	1
227	20231222	151000	1152289839	1843	1844	1844	1843	59
228	20231222	150900	1152181082	1844	1843	1845	1843	606
229	20231222	150800	1151063904	1843	1842	1843	1842	269
230	20231222	150700	1150568306	1842	1842	1842	1842	0
231	20231222	150600	1150568306	1842	1842	1842	1842	0
232	20231222	150500	1150568306	1842	1842	1842	1842	19
233	20231222	150400	1150533308	1842	1842	1842	1842	17
234	20231222	150300	1150501994	1842	1842	1842	1842	21
235	20231222	150200	1150463312	1839	1839	1839	1839	20
236	20231222	150100	1150426532	1839	1839	1839	1839	0
237	20231222	150000	1150426532	1839	1835	1839	1835	12904
238	20231222	145900	1126736582	1832	1832	1832	1832	272
239	20231222	145800	1126238278	1832	1833	1833	1832	1300
240	20231222	145700	1123855478	1832	1831	1832	1831	201
241	20231222	145600	1123487247	1831	1831	1831	1831	100
242	20231222	145500	1123304147	1826	1827	1827	1826	11
243	20231222	145400	1123284051	1826	1826	1826	1826	0
244	20231222	145300	1123284051	1826	1826	1826	1826	1316
245	20231222	145200	1120881035	1832	1832	1832	1832	0
246	20231222	145100	1120881035	1832	1832	1832	1832	137
247	20231222	145000	1120630051	1825	1825	1825	1825	156
248	20231222	144900	1120345351	1836	1834	1836	1834	304
249	20231222	144800	1119787460	1837	1837	1837	1837	0
250	20231222	144700	1119787460	1837	1837	1837	1837	0
251	20231222	144600	1119787460	1837	1837	1837	1837	1
252	20231222	144500	1119785623	1825	1826	1826	1825	1116
253	20231222	144400	1117747913	1826	1826	1826	1826	0
254	20231222	144300	1117747913	1826	1826	1826	1826	51
255	20231222	144200	1117654787	1825	1834	1834	1825	13535
256	20231222	144100	1092922521	1844	1844	1844	1844	0
257	20231222	144000	1092922521	1844	1844	1844	1844	0
258	20231222	143900	1092922521	1844	1844	1844	1844	0
259	20231222	143800	1092922521	1844	1844	1844	1844	1
260	20231222	143700	1092920677	1835	1836	1836	1835	304
261	20231222	143600	1092362736	1844	1844	1844	1844	151
262	20231222	143500	1092084292	1845	1845	1845	1845	0
263	20231222	143400	1092084292	1845	1845	1845	1845	0
264	20231222	143300	1092084292	1845	1845	1845	1845	0
265	20231222	143200	1092084292	1845	1845	1845	1845	0
266	20231222	143100	1092084292	1845	1845	1845	1845	127
267	20231222	143000	1091849977	1845	1845	1845	1845	0
268	20231222	142900	1091849977	1845	1845	1845	1845	0
269	20231222	142800	1091849977	1845	1845	1845	1845	0
270	20231222	142700	1091849977	1845	1845	1845	1845	0
271	20231222	142600	1091849977	1845	1845	1845	1845	180
272	20231222	142500	1091517877	1845	1845	1845	1845	1175
273	20231222	142400	1089350002	1845	1845	1845	1845	30
274	20231222	142300	1089294652	1845	1845	1845	1845	2
275	20231222	142200	1089290962	1845	1845	1845	1845	160
276	20231222	142100	1088995762	1837	1837	1837	1837	17
277	20231222	142000	1088964533	1846	1846	1846	1846	0
278	20231222	141900	1088964533	1846	1838	1846	1838	1000
279	20231222	141800	1087119968	1839	1839	1839	1839	0
280	20231222	141700	1087119968	1839	1839	1839	1839	25
281	20231222	141600	1087073993	1840	1840	1840	1840	0
282	20231222	141500	1087073993	1840	1840	1840	1840	0
283	20231222	141400	1087073993	1840	1840	1840	1840	0
284	20231222	141300	1087073993	1840	1840	1840	1840	0
285	20231222	141200	1087073993	1840	1840	1840	1840	0
286	20231222	141100	1087073993	1840	1840	1840	1840	40
287	20231222	141000	1087000393	1840	1840	1840	1840	0
288	20231222	140900	1087000393	1840	1840	1840	1840	10
289	20231222	140800	1086981993	1843	1843	1843	1843	31
290	20231222	140700	1086924860	1843	1843	1843	1843	0
291	20231222	140600	1086924860	1843	1843	1843	1843	0
292	20231222	140500	1086924860	1843	1843	1843	1843	1
293	20231222	140400	1086923017	1834	1835	1835	1834	10
294	20231222	140300	1086904670	1844	1844	1844	1844	0
295	20231222	140200	1086904670	1844	1844	1844	1844	0
296	20231222	140100	1086904670	1844	1844	1844	1844	0
297	20231222	140000	1086904670	1844	1844	1844	1844	0
298	20231222	135900	1086904670	1844	1843	1844	1843	200
299	20231222	135800	1086535909	1844	1844	1844	1844	0
300	20231222	135700	1086535909	1844	1844	1844	1844	0
301	20231222	135600	1086535909	1844	1844	1844	1844	10
302	20231222	135500	1086517469	1844	1844	1844	1844	0
303	20231222	135400	1086517469	1844	1844	1844	1844	566
304	20231222	135300	1085473765	1838	1837	1838	1837	2153
305	20231222	135200	1081516696	1835	1835	1835	1835	0
306	20231222	135100	1081516696	1835	1835	1835	1835	82
307	20231222	135000	1081366226	1835	1835	1835	1835	167
308	20231222	134900	1081059781	1838	1835	1838	1835	186
309	20231222	134800	1080718018	1836	1844	1844	1836	84
310	20231222	134700	1080563616	1842	1842	1842	1842	0
311	20231222	134600	1080563616	1842	1842	1842	1842	0
312	20231222	134500	1080563616	1842	1842	1842	1842	0
313	20231222	134400	1080563616	1842	1842	1842	1842	0
314	20231222	134300	1080563616	1842	1842	1842	1842	1
315	20231222	134200	1080561774	1835	1835	1835	1835	0
316	20231222	134100	1080561774	1835	1835	1835	1835	0
317	20231222	134000	1080561774	1835	1840	1840	1835	9600
318	20231222	133900	1062945249	1840	1840	1840	1840	0
319	20231222	133800	1062945249	1840	1840	1840	1840	0
320	20231222	133700	1062945249	1840	1840	1840	1840	0
321	20231222	133600	1062945249	1840	1840	1840	1840	0
322	20231222	133500	1062945249	1840	1840	1840	1840	100
323	20231222	133400	1062761249	1840	1840	1840	1840	9115
324	20231222	133300	1045989649	1846	1846	1846	1846	0
325	20231222	133200	1045989649	1846	1846	1846	1846	0
326	20231222	133100	1045989649	1846	1846	1846	1846	0
327	20231222	133000	1045989649	1846	1846	1846	1846	1
328	20231222	132900	1045987803	1840	1840	1840	1840	2000
329	20231222	132800	1042307803	1840	1844	1844	1840	18464
330	20231222	132700	1008321622	1844	1844	1844	1844	50
331	20231222	132600	1008229422	1846	1846	1846	1846	60
332	20231222	132500	1008118662	1846	1846	1846	1846	565
333	20231222	132400	1007075672	1846	1847	1847	1846	2775
334	20231222	132300	1001950451	1850	1850	1850	1850	0
335	20231222	132200	1001950451	1850	1850	1850	1850	1053
336	20231222	132100	1000002401	1849	1848	1849	1848	207
337	20231222	132000	999619660	1848	1849	1849	1848	41
338	20231222	131900	999543890	1849	1849	1849	1849	7
339	20231222	131800	999530947	1849	1849	1849	1849	929
340	20231222	131700	997813226	1849	1849	1849	1849	0
341	20231222	131600	997813226	1849	1849	1849	1849	1
342	20231222	131500	997811377	1848	1848	1848	1848	0
343	20231222	131400	997811377	1848	1848	1848	1848	0
344	20231222	131300	997811377	1848	1848	1848	1848	38
345	20231222	131200	997741153	1850	1850	1850	1850	0
346	20231222	131100	997741153	1850	1850	1850	1850	50
347	20231222	131000	997648653	1849	1849	1849	1849	16
348	20231222	130900	997619069	1849	1849	1849	1849	20
349	20231222	130800	997582089	1849	1849	1849	1849	0
350	20231222	130700	997582089	1849	1849	1849	1849	1626
351	20231222	130600	994575615	1846	1846	1846	1846	0
352	20231222	130500	994575615	1846	1846	1846	1846	0
353	20231222	130400	994575615	1846	1846	1846	1846	27
354	20231222	130300	994525773	1846	1843	1846	1843	832
355	20231222	130200	992990801	1843	1843	1843	1843	257
356	20231222	130100	992517150	1843	1843	1843	1843	10
357	20231222	130000	992498720	1840	1840	1842	1840	776
358	20231222	125900	991069510	1840	1840	1840	1840	0
359	20231222	125800	991069510	1840	1840	1840	1840	0
360	20231222	125700	991069510	1840	1841	1841	1840	110
361	20231222	125600	990867100	1841	1841	1841	1841	1
362	20231222	125500	990865259	1834	1834	1834	1834	0
363	20231222	125400	990865259	1834	1834	1834	1834	0
364	20231222	125300	990865259	1834	1834	1834	1834	0
365	20231222	125200	990865259	1834	1834	1834	1834	0
366	20231222	125100	990865259	1834	1834	1834	1834	0
367	20231222	125000	990865259	1834	1834	1834	1834	0
368	20231222	124900	990865259	1834	1834	1834	1834	853
369	20231222	124800	989300857	1834	1834	1834	1834	1565
370	20231222	124700	986430647	1840	1840	1840	1840	100
371	20231222	124600	986246647	1843	1843	1843	1843	0
372	20231222	124500	986246647	1843	1843	1843	1843	0
373	20231222	124400	986246647	1843	1842	1843	1842	2159
374	20231222	124300	982269113	1834	1834	1834	1834	0
375	20231222	124200	982269113	1834	1834	1834	1834	403
376	20231222	124100	981530011	1843	1843	1843	1843	0
377	20231222	124000	981530011	1843	1843	1843	1843	0
378	20231222	123900	981530011	1843	1843	1843	1843	0
379	20231222	123800	981530011	1843	1843	1843	1843	0
380	20231222	123700	981530011	1843	1843	1843	1843	0
381	20231222	123600	981530011	1843	1843	1843	1843	0
382	20231222	123500	981530011	1843	1843	1843	1843	0
383	20231222	123400	981530011	1843	1843	1844	1843	5446
384	20231222	123300	971493008	1843	1843	1843	1843	0
385	20231222	123200	971493008	1843	1843	1843	1843	0
386	20231222	123100	971493008	1843	1843	1843	1843	0
387	20231222	123000	971493008	1843	1840	1843	1840	92
388	20231222	122900	971323650	1844	1844	1844	1844	0
389	20231222	122800	971323650	1844	1844	1844	1844	0
390	20231222	122700	971323650	1844	1844	1844	1844	0
391	20231222	122600	971323650	1844	1844	1844	1844	0
392	20231222	122500	971323650	1844	1844	1844	1844	0
393	20231222	122400	971323650	1844	1844	1844	1844	0
394	20231222	122300	971323650	1844	1844	1844	1844	0
395	20231222	122200	971323650	1844	1844	1844	1844	0
396	20231222	122100	971323650	1844	1844	1844	1844	1
397	20231222	122000	971321806	1830	1836	1836	1830	462
398	20231222	121900	970474042	1847	1847	1847	1847	2165
399	20231222	121800	966475287	1847	1847	1847	1847	0
400	20231222	121700	966475287	1847	1847	1847	1847	0
401	20231222	121600	966475287	1847	1847	1847	1847	0
402	20231222	121500	966475287	1847	1847	1847	1847	0
403	20231222	121400	966475287	1847	1847	1847	1847	2
404	20231222	121300	966471593	1849	1848	1849	1848	2073
405	20231222	121200	962640639	1848	1848	1848	1848	0
406	20231222	121100	962640639	1848	1848	1848	1848	0
407	20231222	121000	962640639	1848	1848	1848	1848	0
408	20231222	120900	962640639	1848	1848	1848	1848	2
409	20231222	120800	962636943	1853	1853	1853	1853	0
410	20231222	120700	962636943	1853	1846	1853	1846	2000
411	20231222	120600	958939671	1847	1847	1847	1847	0
412	20231222	120500	958939671	1847	1847	1847	1847	0
413	20231222	120400	958939671	1847	1847	1847	1847	0
414	20231222	120300	958939671	1847	1847	1847	1847	0
415	20231222	120200	958939671	1847	1847	1847	1847	0
416	20231222	120100	958939671	1847	1847	1847	1847	0
417	20231222	120000	958939671	1847	1846	1847	1846	50
418	20231222	115900	958847361	1848	1848	1848	1848	0
419	20231222	115800	958847361	1848	1848	1848	1848	1
420	20231222	115700	958845513	1850	1836	1850	1836	2000
421	20231222	115600	955160049	1834	1834	1834	1834	0
422	20231222	115500	955160049	1834	1834	1834	1834	1230
423	20231222	115400	952904229	1834	1834	1834	1834	0
424	20231222	115300	952904229	1834	1834	1834	1834	162
425	20231222	115200	952607121	1834	1834	1834	1834	597
426	20231222	115100	951512223	1821	1821	1821	1821	0
427	20231222	115000	951512223	1821	1838	1838	1821	6362
428	20231222	114900	939906153	1836	1836	1836	1836	700
429	20231222	114800	938620953	1821	1821	1821	1821	0
430	20231222	114700	938620953	1821	1821	1821	1821	0
431	20231222	114600	938620953	1821	1821	1821	1821	0
432	20231222	114500	938620953	1821	1822	1822	1821	809
433	20231222	114400	937147253	1825	1825	1825	1825	579
434	20231222	114300	936090578	1826	1844	1844	1826	9002
435	20231222	114200	919643908	1845	1845	1845	1845	0
436	20231222	114100	919643908	1845	1835	1845	1827	9833
437	20231222	114000	901601620	1864	1864	1864	1864	100
438	20231222	113900	901415220	1865	1860	1865	1860	739
439	20231222	113800	900039748	1862	1872	1874	1843	3123
440	20231222	113700	894223478	1874	1868	1874	1868	14300
441	20231222	113600	867489961	1869	1853	1869	1853	12001
442	20231222	113500	845161502	1854	1849	1854	1849	14008
443	20231222	113400	819236052	1850	1808	1855	1808	22667
444	20231222	113300	777967009	1808	1797	1808	1791	29493
445	20231222	113200	724690445	1796	1798	1798	1796	1017
446	20231222	113100	722862089	1800	1802	1802	1800	9753
447	20231222	113000	705299557	1802	1805	1805	1802	4006
448	20231222	112900	698075321	1805	1805	1805	1805	4684
449	20231222	112800	689620701	1808	1816	1816	1805	3019
450	20231222	112700	684167561	1820	1808	1820	1808	5134
451	20231222	112600	674885196	1808	1808	1808	1808	9172
452	20231222	112500	658302220	1808	1810	1819	1808	2809
453	20231222	112400	653223517	1810	1816	1816	1810	4500
454	20231222	112300	645072139	1816	1816	1816	1816	152
455	20231222	112200	644796107	1820	1820	1820	1820	1014
456	20231222	112100	642950627	1816	1816	1817	1816	2631
457	20231222	112000	638171698	1816	1824	1824	1816	1130
458	20231222	111900	636117181	1824	1824	1824	1824	0
459	20231222	111800	636117181	1824	1825	1825	1824	156
460	20231222	111700	635832547	1829	1829	1829	1829	181
461	20231222	111600	635501498	1829	1829	1831	1829	890
462	20231222	111500	633873684	1829	1829	1829	1829	782
463	20231222	111400	632443406	1829	1829	1829	1829	0
464	20231222	111300	632443406	1829	1835	1835	1829	9658
465	20231222	111200	614756406	1835	1835	1835	1835	0
466	20231222	111100	614756406	1835	1835	1835	1835	110
467	20231222	111000	614554556	1839	1839	1839	1839	1
468	20231222	110900	614552717	1836	1843	1843	1836	42916
469	20231222	110800	535593449	1841	1846	1846	1841	16814
470	20231222	110700	504576658	1847	1849	1849	1847	22768
471	20231222	110600	462506963	1850	1850	1850	1850	100
472	20231222	110500	462321963	1851	1851	1851	1851	20
473	20231222	110400	462284943	1851	1849	1851	1849	807
474	20231222	110300	460792186	1849	1851	1851	1849	247
475	20231222	110200	460335373	1851	1851	1851	1851	10
476	20231222	110100	460316863	1855	1855	1855	1855	0
477	20231222	110000	460316863	1855	1855	1855	1855	0
478	20231222	105900	460316863	1855	1850	1855	1850	727
479	20231222	105800	458971908	1850	1850	1850	1850	0
480	20231222	105700	458971908	1850	1850	1850	1850	3000
481	20231222	105600	453421908	1850	1850	1850	1849	1505
482	20231222	105500	450637789	1850	1851	1851	1850	2275
483	20231222	105400	446428539	1850	1855	1855	1850	5755
484	20231222	105300	435780615	1856	1857	1857	1856	619
485	20231222	105200	434631342	1860	1860	1860	1860	0
486	20231222	105100	434631342	1860	1857	1860	1857	1141
487	20231222	105000	432509593	1857	1857	1857	1857	132
488	20231222	104900	432264469	1857	1857	1857	1857	0
489	20231222	104800	432264469	1857	1857	1857	1857	0
490	20231222	104700	432264469	1857	1857	1857	1857	200
491	20231222	104600	431893069	1858	1858	1858	1858	10
492	20231222	104500	431874489	1860	1860	1860	1860	0
493	20231222	104400	431874489	1860	1860	1860	1860	0
494	20231222	104300	431874489	1860	1860	1860	1860	1
495	20231222	104200	431872629	1861	1861	1861	1861	0
496	20231222	104100	431872629	1861	1861	1861	1861	0
497	20231222	104000	431872629	1861	1861	1861	1861	0
498	20231222	103900	431872629	1861	1861	1861	1861	0
499	20231222	103800	431872629	1861	1861	1861	1861	0
500	20231222	103700	431872629	1861	1861	1861	1861	50
501	20231222	103600	431779579	1861	1861	1861	1861	0
502	20231222	103500	431779579	1861	1861	1861	1861	327
503	20231222	103400	431171032	1862	1862	1862	1862	1354
504	20231222	103300	428649884	1862	1862	1862	1862	257
505	20231222	103200	428171350	1862	1862	1862	1862	2081
506	20231222	103100	424296528	1862	1861	1862	1861	990
507	20231222	103000	422453762	1862	1862	1862	1862	0
508	20231222	102900	422453762	1862	1864	1864	1850	6988
509	20231222	102800	409524851	1850	1850	1850	1850	0
510	20231222	102700	409524851	1850	1850	1850	1850	0
511	20231222	102600	409524851	1850	1861	1861	1850	10000
512	20231222	102500	390970888	1861	1863	1863	1861	3000
513	20231222	102400	385387216	1863	1863	1863	1863	0
514	20231222	102300	385387216	1863	1863	1863	1863	40
515	20231222	102200	385312696	1863	1863	1863	1863	2
516	20231222	102100	385308970	1867	1868	1868	1867	14
517	20231222	102000	385282831	1863	1863	1863	1863	0
518	20231222	101900	385282831	1863	1863	1863	1863	0
519	20231222	101800	385282831	1863	1863	1863	1863	0
520	20231222	101700	385282831	1863	1863	1863	1863	0
521	20231222	101600	385282831	1863	1863	1863	1863	0
522	20231222	101500	385282831	1863	1863	1863	1863	0
523	20231222	101400	385282831	1863	1863	1863	1863	320
524	20231222	101300	384686671	1863	1863	1863	1863	0
525	20231222	101200	384686671	1863	1863	1863	1863	2
526	20231222	101100	384682945	1871	1871	1871	1871	158
527	20231222	101000	384387327	1871	1871	1871	1871	3008
528	20231222	100900	378759359	1875	1871	1875	1871	2001
529	20231222	100800	375015484	1871	1871	1871	1871	0
530	20231222	100700	375015484	1871	1861	1871	1861	14785
531	20231222	100600	347419124	1861	1861	1861	1861	2174
532	20231222	100500	343373310	1861	1862	1862	1861	1054
533	20231222	100400	341411262	1862	1862	1862	1862	86
534	20231222	100300	341251130	1862	1860	1862	1860	5176
535	20231222	100200	331613837	1861	1859	1861	1859	205
536	20231222	100100	331232575	1860	1860	1860	1860	0
537	20231222	100000	331232575	1860	1860	1860	1860	0
538	20231222	095900	331232575	1860	1860	1860	1860	48
539	20231222	095800	331143295	1860	1860	1860	1860	0
540	20231222	095700	331143295	1860	1860	1860	1860	4188
541	20231222	095600	323353615	1860	1860	1860	1860	0
542	20231222	095500	323353615	1860	1859	1860	1859	4000
543	20231222	095400	315915885	1860	1860	1860	1860	1
544	20231222	095300	315914025	1848	1848	1848	1848	20
545	20231222	095200	315877065	1848	1848	1848	1848	450
546	20231222	095100	315045465	1848	1848	1848	1848	52
547	20231222	095000	314949369	1860	1860	1860	1860	0
548	20231222	094900	314949369	1860	1857	1860	1857	100
549	20231222	094800	314763610	1850	1850	1850	1850	5
550	20231222	094700	314754360	1850	1849	1850	1849	1058
551	20231222	094600	312797118	1849	1849	1849	1849	0
552	20231222	094500	312797118	1849	1849	1849	1849	2
553	20231222	094400	312793420	1847	1847	1847	1847	80
554	20231222	094300	312645660	1849	1847	1849	1847	1384
555	20231222	094200	310089410	1847	1848	1848	1847	960
556	20231222	094100	308316140	1850	1850	1850	1850	0
557	20231222	094000	308316140	1850	1850	1858	1850	10502
558	20231222	093900	288887432	1859	1853	1859	1850	36691
559	20231222	093800	220950125	1854	1861	1862	1854	30172
560	20231222	093700	164952510	1861	1861	1861	1861	12
561	20231222	093600	164930178	1863	1863	1863	1863	9
562	20231222	093500	164913411	1863	1863	1863	1863	0
563	20231222	093400	164913411	1863	1863	1863	1856	1283
564	20231222	093300	162532135	1855	1856	1856	1855	2051
565	20231222	093200	158725480	1855	1855	1855	1855	63
566	20231222	093100	158608615	1865	1865	1865	1865	250
567	20231222	093000	158142365	1865	1865	1865	1865	105
568	20231222	092900	157946540	1858	1869	1869	1858	14570
569	20231222	092800	130849110	1861	1861	1861	1861	2001
570	20231222	092700	127125249	1861	1862	1862	1861	16
571	20231222	092600	127095458	1862	1861	1870	1861	6013
572	20231222	092500	115852891	1861	1869	1869	1861	4
573	20231222	092400	115845439	1861	1866	1870	1861	5161
574	20231222	092300	106195477	1870	1867	1870	1861	9694
575	20231222	092200	88107490	1861	1861	1867	1860	3272
576	20231222	092100	82018339	1860	1860	1860	1860	18
577	20231222	092000	81984859	1860	1860	1860	1860	2
578	20231222	091900	81981139	1860	1860	1863	1860	378
579	20231222	091800	81277726	1860	1863	1863	1860	2401
580	20231222	091700	76811296	1867	1866	1867	1866	180
581	20231222	091600	76475271	1867	1867	1867	1867	2500
582	20231222	091500	71807771	1863	1862	1863	1861	6491
583	20231222	091400	59722320	1868	1868	1868	1868	3
584	20231222	091300	59716716	1861	1861	1861	1861	209
585	20231222	091200	59327767	1860	1860	1860	1860	926
586	20231222	091100	57605407	1860	1860	1860	1860	263
587	20231222	091000	57116227	1860	1866	1866	1860	13004
588	20231222	090900	32860863	1881	1880	1881	1866	1216
589	20231222	090800	30587076	1884	1884	1884	1884	0
590	20231222	090700	30587076	1884	1884	1884	1884	1
591	20231222	090600	30585192	1884	1870	1884	1870	245
592	20231222	090500	30126587	1865	1870	1870	1865	605
593	20231222	090400	28998222	1865	1873	1873	1865	1831
594	20231222	090300	25575660	1891	1892	1892	1873	4085
595	20231222	090200	17887455	1894	1894	1894	1894	66
596	20231222	090100	17762451	1875	1899	1899	1875	2447
597	20231222	090000	13164172	1899	1900	1900	1890	6934