KissMeData/005110/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184400	329172093	1365	1365	1365	1365	1946
3	20231219	184300	329172093	1365	1365	1365	1365	0
4	20231219	184200	329172093	1365	1365	1365	1365	0
5	20231219	184100	329172093	1365	1365	1365	1365	0
6	20231219	184000	329172093	1365	1365	1365	1365	0
7	20231219	183900	329172093	1365	1365	1365	1365	0
8	20231219	183800	329172093	1365	1365	1365	1365	0
9	20231219	183700	329172093	1365	1365	1365	1365	0
10	20231219	183600	329172093	1365	1365	1365	1365	0
11	20231219	183500	329172093	1365	1365	1365	1365	0
12	20231219	183400	329172093	1365	1365	1365	1365	0
13	20231219	183300	329172093	1365	1365	1365	1365	0
14	20231219	183200	329172093	1365	1365	1365	1365	0
15	20231219	183100	329172093	1365	1365	1365	1365	0
16	20231219	183000	329172093	1365	1365	1365	1365	0
17	20231219	182900	329172093	1365	1365	1365	1365	0
18	20231219	182800	329172093	1365	1365	1365	1365	0
19	20231219	182700	329172093	1365	1365	1365	1365	0
20	20231219	182600	329172093	1365	1365	1365	1365	0
21	20231219	182500	329172093	1365	1365	1365	1365	0
22	20231219	182400	329172093	1365	1365	1365	1365	0
23	20231219	182300	329172093	1365	1365	1365	1365	0
24	20231219	182200	329172093	1365	1365	1365	1365	0
25	20231219	182100	329172093	1365	1365	1365	1365	0
26	20231219	182000	329172093	1365	1365	1365	1365	0
27	20231219	181900	329172093	1365	1365	1365	1365	0
28	20231219	181800	329172093	1365	1365	1365	1365	0
29	20231219	181700	329172093	1365	1365	1365	1365	0
30	20231219	181600	329172093	1365	1365	1365	1365	0
31	20231219	181500	329172093	1365	1365	1365	1365	0
32	20231219	181400	329172093	1365	1365	1365	1365	1946
33	20231219	181300	329172093	1365	1365	1365	1365	0
34	20231219	181200	329172093	1365	1365	1365	1365	0
35	20231219	181100	329172093	1365	1365	1365	1365	0
36	20231219	181000	329172093	1365	1365	1365	1365	0
37	20231219	180900	329172093	1365	1365	1365	1365	0
38	20231219	180800	329172093	1365	1365	1365	1365	0
39	20231219	180700	329172093	1365	1365	1365	1365	0
40	20231219	180600	329172093	1365	1365	1365	1365	0
41	20231219	180500	329172093	1365	1365	1365	1365	0
42	20231219	180400	329172093	1365	1365	1365	1365	0
43	20231219	180300	329172093	1365	1365	1365	1365	0
44	20231219	180200	329172093	1365	1365	1365	1365	0
45	20231219	180100	329172093	1365	1365	1365	1365	0
46	20231219	180000	329172093	1365	1365	1365	1365	0
47	20231219	175900	329172093	1365	1365	1365	1365	0
48	20231219	175800	329172093	1365	1365	1365	1365	0
49	20231219	175700	329172093	1365	1365	1365	1365	0
50	20231219	175600	329172093	1365	1365	1365	1365	0
51	20231219	175500	329172093	1365	1365	1365	1365	0
52	20231219	175400	329172093	1365	1365	1365	1365	0
53	20231219	175300	329172093	1365	1365	1365	1365	0
54	20231219	175200	329172093	1365	1365	1365	1365	0
55	20231219	175100	329172093	1365	1365	1365	1365	0
56	20231219	175000	329172093	1365	1365	1365	1365	0
57	20231219	174900	329172093	1365	1365	1365	1365	0
58	20231219	174800	329172093	1365	1365	1365	1365	0
59	20231219	174700	329172093	1365	1365	1365	1365	0
60	20231219	174600	329172093	1365	1365	1365	1365	0
61	20231219	174500	329172093	1365	1365	1365	1365	0
62	20231219	174400	329172093	1365	1365	1365	1365	1946
63	20231219	174300	329172093	1365	1365	1365	1365	0
64	20231219	174200	329172093	1365	1365	1365	1365	0
65	20231219	174100	329172093	1365	1365	1365	1365	0
66	20231219	174000	329172093	1365	1365	1365	1365	0
67	20231219	173900	329172093	1365	1365	1365	1365	0
68	20231219	173800	329172093	1365	1365	1365	1365	0
69	20231219	173700	329172093	1365	1365	1365	1365	0
70	20231219	173600	329172093	1365	1365	1365	1365	0
71	20231219	173500	329172093	1365	1365	1365	1365	0
72	20231219	173400	329172093	1365	1365	1365	1365	0
73	20231219	173300	329172093	1365	1365	1365	1365	0
74	20231219	173200	329172093	1365	1365	1365	1365	0
75	20231219	173100	329172093	1365	1365	1365	1365	0
76	20231219	173000	329172093	1365	1365	1365	1365	0
77	20231219	172900	329172093	1365	1365	1365	1365	0
78	20231219	172800	329172093	1365	1365	1365	1365	0
79	20231219	172700	329172093	1365	1365	1365	1365	0
80	20231219	172600	329172093	1365	1365	1365	1365	0
81	20231219	172500	329172093	1365	1365	1365	1365	0
82	20231219	172400	329172093	1365	1365	1365	1365	0
83	20231219	172300	329172093	1365	1365	1365	1365	0
84	20231219	172200	329172093	1365	1365	1365	1365	0
85	20231219	172100	329172093	1365	1365	1365	1365	0
86	20231219	172000	329172093	1365	1365	1365	1365	0
87	20231219	171900	329172093	1365	1365	1365	1365	0
88	20231219	171800	329172093	1365	1365	1365	1365	0
89	20231219	171700	329172093	1365	1365	1365	1365	0
90	20231219	171600	329172093	1365	1365	1365	1365	0
91	20231219	171500	329172093	1365	1365	1365	1365	0
92	20231219	171400	329172093	1365	1365	1365	1365	1946
93	20231219	171300	329172093	1365	1365	1365	1365	0
94	20231219	171200	329172093	1365	1365	1365	1365	0
95	20231219	171100	329172093	1365	1365	1365	1365	0
96	20231219	171000	329172093	1365	1365	1365	1365	0
97	20231219	170900	329172093	1365	1365	1365	1365	0
98	20231219	170800	329172093	1365	1365	1365	1365	0
99	20231219	170700	329172093	1365	1365	1365	1365	0
100	20231219	170600	329172093	1365	1365	1365	1365	0
101	20231219	170500	329172093	1365	1365	1365	1365	0
102	20231219	170400	329172093	1365	1365	1365	1365	0
103	20231219	170300	329172093	1365	1365	1365	1365	0
104	20231219	170200	329172093	1365	1365	1365	1365	0
105	20231219	170100	329172093	1365	1365	1365	1365	0
106	20231219	170000	329172093	1365	1365	1365	1365	0
107	20231219	165900	329172093	1365	1365	1365	1365	0
108	20231219	165800	329172093	1365	1365	1365	1365	0
109	20231219	165700	329172093	1365	1365	1365	1365	0
110	20231219	165600	329172093	1365	1365	1365	1365	0
111	20231219	165500	329172093	1365	1365	1365	1365	0
112	20231219	165400	329172093	1365	1365	1365	1365	0
113	20231219	165300	329172093	1365	1365	1365	1365	0
114	20231219	165200	329172093	1365	1365	1365	1365	0
115	20231219	165100	329172093	1365	1365	1365	1365	0
116	20231219	165000	329172093	1365	1365	1365	1365	0
117	20231219	164900	329172093	1365	1365	1365	1365	0
118	20231219	164800	329172093	1365	1365	1365	1365	0
119	20231219	164700	329172093	1365	1365	1365	1365	0
120	20231219	164600	329172093	1365	1365	1365	1365	0
121	20231219	164500	329172093	1365	1365	1365	1365	0
122	20231219	164400	329172093	1365	1365	1365	1365	1946
123	20231219	164300	329172093	1365	1365	1365	1365	0
124	20231219	164200	329172093	1365	1365	1365	1365	0
125	20231219	164100	329172093	1365	1365	1365	1365	0
126	20231219	164000	329172093	1365	1365	1365	1365	0
127	20231219	163900	329172093	1365	1365	1365	1365	0
128	20231219	163800	329172093	1365	1365	1365	1365	0
129	20231219	163700	329172093	1365	1365	1365	1365	0
130	20231219	163600	329172093	1365	1365	1365	1365	0
131	20231219	163500	329172093	1365	1365	1365	1365	0
132	20231219	163400	329172093	1365	1365	1365	1365	0
133	20231219	163300	329172093	1365	1365	1365	1365	0
134	20231219	163200	329172093	1365	1365	1365	1365	0
135	20231219	163100	329172093	1365	1365	1365	1365	0
136	20231219	163000	329172093	1365	1365	1365	1365	0
137	20231219	162900	329172093	1365	1365	1365	1365	0
138	20231219	162800	329172093	1365	1365	1365	1365	0
139	20231219	162700	329172093	1365	1365	1365	1365	0
140	20231219	162600	329172093	1365	1365	1365	1365	0
141	20231219	162500	329172093	1365	1365	1365	1365	0
142	20231219	162400	329172093	1365	1365	1365	1365	0
143	20231219	162300	329172093	1365	1365	1365	1365	0
144	20231219	162200	329172093	1365	1365	1365	1365	0
145	20231219	162100	329172093	1365	1365	1365	1365	0
146	20231219	162000	329172093	1365	1365	1365	1365	0
147	20231219	161900	329172093	1365	1365	1365	1365	0
148	20231219	161800	329172093	1365	1365	1365	1365	0
149	20231219	161700	329172093	1365	1365	1365	1365	0
150	20231219	161600	329172093	1365	1365	1365	1365	0
151	20231219	161500	329172093	1365	1365	1365	1365	0
152	20231219	161400	329172093	1365	1365	1365	1365	1946
153	20231219	161300	329172093	1365	1365	1365	1365	0
154	20231219	161200	329172093	1365	1365	1365	1365	0
155	20231219	161100	329172093	1365	1365	1365	1365	0
156	20231219	161000	329172093	1365	1365	1365	1365	0
157	20231219	160900	329172093	1365	1365	1365	1365	0
158	20231219	160800	329172093	1365	1365	1365	1365	0
159	20231219	160700	329172093	1365	1365	1365	1365	0
160	20231219	160600	329172093	1365	1365	1365	1365	0
161	20231219	160500	329172093	1365	1365	1365	1365	0
162	20231219	160400	329172093	1365	1365	1365	1365	0
163	20231219	160300	329172093	1365	1365	1365	1365	0
164	20231219	160200	329172093	1365	1365	1365	1365	0
165	20231219	160100	329172093	1365	1365	1365	1365	0
166	20231219	160000	329172093	1365	1365	1365	1365	0
167	20231219	155900	329172093	1365	1365	1365	1365	0
168	20231219	155800	329172093	1365	1365	1365	1365	0
169	20231219	155700	329172093	1365	1365	1365	1365	0
170	20231219	155600	329172093	1365	1365	1365	1365	0
171	20231219	155500	329172093	1365	1365	1365	1365	0
172	20231219	155400	329172093	1365	1365	1365	1365	0
173	20231219	155300	329172093	1365	1365	1365	1365	0
174	20231219	155200	329172093	1365	1365	1365	1365	0
175	20231219	155100	329172093	1365	1365	1365	1365	0
176	20231219	155000	329172093	1365	1365	1365	1365	0
177	20231219	154900	329172093	1365	1365	1365	1365	0
178	20231219	154800	329172093	1365	1365	1365	1365	0
179	20231219	154700	329172093	1365	1365	1365	1365	0
180	20231219	154600	329172093	1365	1365	1365	1365	0
181	20231219	154500	329172093	1365	1365	1365	1365	0
182	20231219	154400	329172093	1365	1365	1365	1365	1946
183	20231219	154300	329172093	1365	1365	1365	1365	0
184	20231219	154200	329172093	1365	1365	1365	1365	0
185	20231219	154100	329172093	1365	1365	1365	1365	0
186	20231219	154000	329172093	1365	1365	1365	1365	0
187	20231219	153900	329172093	1365	1365	1365	1365	0
188	20231219	153800	329172093	1365	1365	1365	1365	0
189	20231219	153700	329172093	1365	1365	1365	1365	0
190	20231219	153600	329172093	1365	1365	1365	1365	0
191	20231219	153500	329172093	1365	1365	1365	1365	0
192	20231219	153400	329172093	1365	1365	1365	1365	0
193	20231219	153300	329172093	1365	1365	1365	1365	0
194	20231219	153200	329172093	1365	1365	1365	1365	0
195	20231219	153100	329172093	1365	1365	1365	1365	0
196	20231219	153000	329172093	1365	1365	1365	1365	1946
197	20231219	152900	326515803	1365	1365	1365	1365	0
198	20231219	152800	326515803	1365	1365	1365	1365	0
199	20231219	152700	326515803	1365	1365	1365	1365	0
200	20231219	152600	326515803	1365	1365	1365	1365	0
201	20231219	152500	326515803	1365	1365	1365	1365	0
202	20231219	152400	326515803	1365	1365	1365	1365	0
203	20231219	152300	326515803	1365	1365	1365	1365	0
204	20231219	152200	326515803	1365	1365	1365	1365	0
205	20231219	152100	326515803	1365	1365	1365	1365	0
206	20231219	152000	326515803	1365	1365	1365	1365	0
207	20231219	151900	326515803	1365	1365	1365	1365	160
208	20231219	151800	326297403	1367	1367	1367	1367	0
209	20231219	151700	326297403	1367	1367	1367	1367	70
210	20231219	151600	326201713	1367	1367	1367	1367	0
211	20231219	151500	326201713	1367	1367	1367	1367	0
212	20231219	151400	326201713	1367	1367	1367	1367	0
213	20231219	151300	326201713	1367	1367	1367	1367	5
214	20231219	151200	326194878	1361	1361	1361	1361	0
215	20231219	151100	326194878	1361	1361	1361	1361	605
216	20231219	151000	325371473	1360	1360	1360	1360	0
217	20231219	150900	325371473	1360	1360	1360	1360	600
218	20231219	150800	324555473	1360	1361	1361	1360	201
219	20231219	150700	324282108	1360	1360	1360	1360	0
220	20231219	150600	324282108	1360	1360	1360	1360	0
221	20231219	150500	324282108	1360	1362	1362	1360	213
222	20231219	150400	323992030	1362	1364	1364	1362	6
223	20231219	150300	323983848	1360	1360	1360	1360	0
224	20231219	150200	323983848	1360	1361	1361	1360	500
225	20231219	150100	323303799	1361	1361	1361	1361	0
226	20231219	150000	323303799	1361	1361	1361	1361	0
227	20231219	145900	323303799	1361	1361	1361	1361	0
228	20231219	145800	323303799	1361	1361	1361	1361	350
229	20231219	145700	322827449	1361	1361	1361	1361	0
230	20231219	145600	322827449	1361	1361	1361	1361	0
231	20231219	145500	322827449	1361	1361	1361	1361	10
232	20231219	145400	322813839	1361	1369	1369	1360	326
233	20231219	145300	322370146	1360	1360	1360	1360	21
234	20231219	145200	322341586	1369	1369	1369	1369	19
235	20231219	145100	322315575	1360	1360	1360	1360	0
236	20231219	145000	322315575	1360	1360	1360	1360	50
237	20231219	144900	322247575	1360	1360	1360	1360	0
238	20231219	144800	322247575	1360	1360	1360	1360	113
239	20231219	144700	322093895	1363	1361	1363	1360	177
240	20231219	144600	321852764	1360	1360	1360	1360	0
241	20231219	144500	321852764	1360	1362	1362	1360	50
242	20231219	144400	321784744	1363	1361	1363	1361	300
243	20231219	144300	321376276	1361	1360	1361	1360	51
244	20231219	144200	321306915	1360	1360	1360	1360	400
245	20231219	144100	320762915	1360	1360	1360	1360	26
246	20231219	144000	320727555	1361	1361	1361	1361	0
247	20231219	143900	320727555	1361	1361	1361	1361	0
248	20231219	143800	320727555	1361	1361	1361	1361	50
249	20231219	143700	320659505	1361	1361	1361	1361	0
250	20231219	143600	320659505	1361	1361	1361	1361	917
251	20231219	143500	319411468	1361	1361	1361	1361	608
252	20231219	143400	318583980	1363	1363	1363	1363	0
253	20231219	143300	318583980	1363	1363	1363	1363	0
254	20231219	143200	318583980	1363	1363	1363	1363	0
255	20231219	143100	318583980	1363	1363	1363	1363	0
256	20231219	143000	318583980	1363	1363	1363	1363	0
257	20231219	142900	318583980	1363	1363	1363	1362	121
258	20231219	142800	318419117	1362	1362	1362	1362	0
259	20231219	142700	318419117	1362	1370	1370	1362	883
260	20231219	142600	317216455	1371	1371	1371	1371	0
261	20231219	142500	317216455	1371	1371	1371	1371	1
262	20231219	142400	317215084	1362	1362	1362	1362	0
263	20231219	142300	317215084	1362	1372	1372	1362	13
264	20231219	142200	317197358	1362	1372	1372	1362	201
265	20231219	142100	316923586	1363	1363	1363	1363	1882
266	20231219	142000	314358420	1363	1373	1373	1363	130
267	20231219	141900	314180930	1373	1373	1373	1373	0
268	20231219	141800	314180930	1373	1373	1373	1373	0
269	20231219	141700	314180930	1373	1373	1373	1373	530
270	20231219	141600	313453240	1373	1373	1373	1373	0
271	20231219	141500	313453240	1373	1373	1373	1373	1500
272	20231219	141400	311393740	1373	1373	1373	1373	0
273	20231219	141300	311393740	1373	1373	1373	1373	1
274	20231219	141200	311392367	1372	1372	1372	1372	1100
275	20231219	141100	309883167	1372	1371	1372	1371	1631
276	20231219	141000	307646436	1371	1371	1371	1371	0
277	20231219	140900	307646436	1371	1369	1371	1369	2080
278	20231219	140800	304794849	1370	1370	1370	1370	0
279	20231219	140700	304794849	1370	1370	1370	1370	0
280	20231219	140600	304794849	1370	1370	1370	1370	700
281	20231219	140500	303835849	1370	1367	1370	1367	1020
282	20231219	140400	302438514	1369	1369	1369	1369	0
283	20231219	140300	302438514	1369	1370	1370	1369	12
284	20231219	140200	302422079	1371	1370	1371	1370	3216
285	20231219	140100	298015694	1373	1373	1373	1373	0
286	20231219	140000	298015694	1373	1373	1373	1373	0
287	20231219	135900	298015694	1373	1357	1373	1357	5458
288	20231219	135800	290578456	1357	1357	1357	1357	2
289	20231219	135700	290575742	1357	1357	1357	1357	0
290	20231219	135600	290575742	1357	1357	1357	1357	0
291	20231219	135500	290575742	1357	1357	1357	1357	0
292	20231219	135400	290575742	1357	1357	1357	1357	1
293	20231219	135300	290574385	1356	1356	1356	1356	0
294	20231219	135200	290574385	1356	1356	1356	1356	0
295	20231219	135100	290574385	1356	1356	1356	1356	0
296	20231219	135000	290574385	1356	1356	1356	1356	88
297	20231219	134900	290455057	1356	1356	1356	1356	0
298	20231219	134800	290455057	1356	1356	1356	1356	2
299	20231219	134700	290452345	1356	1356	1356	1356	10
300	20231219	134600	290438785	1356	1356	1356	1356	0
301	20231219	134500	290438785	1356	1356	1356	1356	0
302	20231219	134400	290438785	1356	1356	1356	1356	100
303	20231219	134300	290303185	1357	1357	1357	1357	0
304	20231219	134200	290303185	1357	1357	1357	1357	0
305	20231219	134100	290303185	1357	1357	1357	1357	0
306	20231219	134000	290303185	1357	1357	1357	1357	1
307	20231219	133900	290301828	1358	1358	1358	1358	0
308	20231219	133800	290301828	1358	1358	1358	1358	1
309	20231219	133700	290300470	1358	1358	1358	1358	1
310	20231219	133600	290299112	1349	1349	1349	1349	0
311	20231219	133500	290299112	1349	1349	1349	1349	0
312	20231219	133400	290299112	1349	1349	1349	1349	0
313	20231219	133300	290299112	1349	1349	1353	1349	733
314	20231219	133200	289310185	1348	1348	1348	1348	0
315	20231219	133100	289310185	1348	1352	1352	1348	2459
316	20231219	133000	285991466	1359	1359	1359	1359	0
317	20231219	132900	285991466	1359	1359	1359	1359	13
318	20231219	132800	285973799	1359	1359	1359	1359	594
319	20231219	132700	285166553	1356	1356	1356	1356	1
320	20231219	132600	285165197	1359	1359	1359	1359	0
321	20231219	132500	285165197	1359	1359	1359	1359	0
322	20231219	132400	285165197	1359	1352	1359	1350	528
323	20231219	132300	284451904	1359	1359	1359	1351	864
324	20231219	132200	283284624	1359	1359	1359	1359	1
325	20231219	132100	283283265	1359	1359	1359	1359	1
326	20231219	132000	283281906	1351	1353	1353	1351	946
327	20231219	131900	282002809	1359	1359	1359	1359	42
328	20231219	131800	281945731	1359	1359	1359	1359	7
329	20231219	131700	281936218	1359	1359	1359	1359	3
330	20231219	131600	281932141	1353	1359	1359	1353	41
331	20231219	131500	281876446	1359	1359	1359	1359	6
332	20231219	131400	281868292	1360	1360	1360	1360	11
333	20231219	131300	281853332	1359	1359	1359	1359	493
334	20231219	131200	281183345	1359	1359	1359	1359	508
335	20231219	131100	280492973	1359	1359	1359	1359	46
336	20231219	131000	280430459	1352	1352	1352	1352	1
337	20231219	130900	280429107	1359	1359	1359	1359	100
338	20231219	130800	280293207	1359	1359	1359	1359	0
339	20231219	130700	280293207	1359	1359	1359	1359	500
340	20231219	130600	279613707	1359	1359	1359	1359	0
341	20231219	130500	279613707	1359	1354	1359	1354	478
342	20231219	130400	278966345	1359	1359	1359	1359	0
343	20231219	130300	278966345	1359	1359	1359	1359	0
344	20231219	130200	278966345	1359	1359	1359	1359	0
345	20231219	130100	278966345	1359	1359	1359	1359	0
346	20231219	130000	278966345	1359	1359	1359	1359	0
347	20231219	125900	278966345	1359	1359	1359	1359	33
348	20231219	125800	278921498	1359	1359	1359	1359	100
349	20231219	125700	278785598	1359	1359	1359	1359	0
350	20231219	125600	278785598	1359	1359	1359	1359	1
351	20231219	125500	278784239	1359	1357	1359	1357	300
352	20231219	125400	278376701	1357	1357	1357	1357	0
353	20231219	125300	278376701	1357	1357	1357	1357	0
354	20231219	125200	278376701	1357	1352	1358	1350	9606
355	20231219	125100	265405624	1352	1351	1352	1351	11
356	20231219	125000	265390762	1352	1352	1352	1352	1
357	20231219	124900	265389410	1351	1352	1352	1351	60
358	20231219	124800	265308345	1351	1352	1352	1351	1759
359	20231219	124700	262931754	1351	1359	1360	1351	4328
360	20231219	124600	257070935	1360	1360	1360	1360	0
361	20231219	124500	257070935	1360	1360	1360	1360	0
362	20231219	124400	257070935	1360	1360	1360	1360	0
363	20231219	124300	257070935	1360	1360	1360	1360	0
364	20231219	124200	257070935	1360	1352	1360	1352	79
365	20231219	124100	256963545	1352	1359	1359	1352	1618
366	20231219	124000	254772923	1359	1359	1359	1359	564
367	20231219	123900	254006447	1359	1359	1359	1359	1
368	20231219	123800	254005088	1360	1360	1360	1360	107
369	20231219	123700	253859568	1360	1360	1360	1360	0
370	20231219	123600	253859568	1360	1360	1360	1360	5
371	20231219	123500	253852768	1352	1352	1352	1352	0
372	20231219	123400	253852768	1352	1352	1352	1352	0
373	20231219	123300	253852768	1352	1354	1354	1352	2500
374	20231219	123200	250470172	1354	1354	1354	1354	0
375	20231219	123100	250470172	1354	1354	1354	1354	0
376	20231219	123000	250470172	1354	1354	1354	1354	3
377	20231219	122900	250466110	1360	1360	1360	1360	1
378	20231219	122800	250464750	1353	1353	1353	1353	392
379	20231219	122700	249934374	1353	1360	1360	1353	432
380	20231219	122600	249349094	1360	1359	1360	1358	2037
381	20231219	122500	246581636	1359	1362	1362	1359	359
382	20231219	122400	246093298	1361	1362	1362	1361	12
383	20231219	122300	246076965	1362	1362	1362	1362	280
384	20231219	122200	245695605	1362	1362	1362	1362	520
385	20231219	122100	244987365	1361	1361	1361	1361	0
386	20231219	122000	244987365	1361	1364	1364	1361	3
387	20231219	121900	244983276	1365	1364	1365	1364	9
388	20231219	121800	244970998	1365	1365	1365	1365	210
389	20231219	121700	244684348	1365	1365	1365	1365	0
390	20231219	121600	244684348	1365	1365	1365	1365	12
391	20231219	121500	244667968	1365	1365	1365	1365	0
392	20231219	121400	244667968	1365	1360	1365	1360	1361
393	20231219	121300	242817003	1365	1365	1365	1365	1
394	20231219	121200	242815638	1360	1362	1362	1360	765
395	20231219	121100	241773730	1365	1362	1365	1362	6
396	20231219	121000	241765543	1362	1362	1362	1362	0
397	20231219	120900	241765543	1362	1362	1362	1362	0
398	20231219	120800	241765543	1362	1362	1362	1362	0
399	20231219	120700	241765543	1362	1361	1365	1361	10338
400	20231219	120600	227686046	1361	1359	1361	1359	1160
401	20231219	120500	226108401	1359	1358	1359	1358	51
402	20231219	120400	226039142	1357	1356	1357	1356	1578
403	20231219	120300	223898832	1355	1355	1355	1355	15
404	20231219	120200	223878507	1355	1355	1355	1355	2740
405	20231219	120100	220165807	1354	1354	1354	1353	659
406	20231219	120000	219274078	1353	1356	1356	1353	2804
407	20231219	115900	215477323	1356	1356	1356	1356	2
408	20231219	115800	215474611	1355	1355	1355	1355	0
409	20231219	115700	215474611	1355	1357	1357	1355	459
410	20231219	115600	214851866	1355	1355	1355	1355	0
411	20231219	115500	214851866	1355	1355	1355	1355	0
412	20231219	115400	214851866	1355	1355	1355	1355	0
413	20231219	115300	214851866	1355	1355	1355	1355	0
414	20231219	115200	214851866	1355	1355	1355	1355	4
415	20231219	115100	214846446	1355	1357	1357	1355	6628
416	20231219	115000	205863504	1357	1357	1357	1357	22
417	20231219	114900	205833650	1357	1357	1357	1357	0
418	20231219	114800	205833650	1357	1357	1357	1356	4034
419	20231219	114700	200362279	1358	1358	1358	1358	40
420	20231219	114600	200307959	1358	1358	1358	1358	0
421	20231219	114500	200307959	1358	1358	1358	1358	5
422	20231219	114400	200301169	1358	1360	1360	1357	1263
423	20231219	114300	198586728	1360	1357	1360	1357	69
424	20231219	114200	198493086	1361	1361	1361	1361	1
425	20231219	114100	198491725	1361	1361	1361	1361	16
426	20231219	114000	198469949	1362	1362	1362	1362	0
427	20231219	113900	198469949	1362	1362	1362	1362	0
428	20231219	113800	198469949	1362	1362	1362	1362	200
429	20231219	113700	198197549	1361	1361	1361	1361	20
430	20231219	113600	198170329	1361	1361	1361	1361	51
431	20231219	113500	198100918	1360	1359	1360	1359	1339
432	20231219	113400	196280576	1359	1359	1359	1359	0
433	20231219	113300	196280576	1359	1359	1359	1359	65
434	20231219	113200	196192241	1359	1359	1359	1359	10
435	20231219	113100	196178651	1359	1359	1359	1359	56
436	20231219	113000	196102547	1359	1359	1359	1359	0
437	20231219	112900	196102547	1359	1359	1359	1359	42
438	20231219	112800	196045469	1359	1359	1359	1359	0
439	20231219	112700	196045469	1359	1359	1359	1359	20
440	20231219	112600	196018289	1359	1359	1359	1359	20
441	20231219	112500	195991109	1360	1360	1360	1360	1
442	20231219	112400	195989749	1360	1356	1360	1356	1101
443	20231219	112300	194492802	1356	1356	1356	1356	0
444	20231219	112200	194492802	1356	1356	1356	1356	770
445	20231219	112100	193448682	1356	1356	1356	1356	714
446	20231219	112000	192480498	1356	1360	1360	1356	1346
447	20231219	111900	190655190	1356	1359	1359	1356	4387
448	20231219	111800	184698497	1361	1361	1361	1359	850
449	20231219	111700	183541679	1361	1361	1361	1361	1
450	20231219	111600	183540318	1362	1361	1362	1361	8
451	20231219	111500	183529427	1362	1362	1362	1362	20
452	20231219	111400	183502187	1362	1362	1362	1362	46
453	20231219	111300	183439535	1362	1362	1362	1362	0
454	20231219	111200	183439535	1362	1367	1367	1362	46
455	20231219	111100	183376878	1367	1367	1367	1367	0
456	20231219	111000	183376878	1367	1367	1367	1367	1
457	20231219	110900	183375511	1367	1363	1367	1363	240
458	20231219	110800	183047985	1362	1361	1362	1361	51
459	20231219	110700	182978564	1361	1361	1361	1361	610
460	20231219	110600	182148354	1362	1362	1362	1362	0
461	20231219	110500	182148354	1362	1362	1362	1362	60
462	20231219	110400	182066634	1363	1363	1363	1363	0
463	20231219	110300	182066634	1363	1363	1363	1363	0
464	20231219	110200	182066634	1363	1360	1363	1360	257
465	20231219	110100	181716865	1362	1362	1362	1362	0
466	20231219	110000	181716865	1362	1362	1362	1362	0
467	20231219	105900	181716865	1362	1362	1362	1362	6
468	20231219	105800	181708693	1365	1365	1365	1365	1
469	20231219	105700	181707328	1357	1365	1365	1357	955
470	20231219	105600	180411345	1365	1365	1365	1365	901
471	20231219	105500	179181480	1365	1357	1365	1356	1325
472	20231219	105400	177379410	1364	1364	1364	1364	0
473	20231219	105300	177379410	1364	1357	1364	1357	350
474	20231219	105200	176903760	1364	1364	1364	1364	1
475	20231219	105100	176902396	1364	1358	1364	1358	2001
476	20231219	105000	174185032	1364	1364	1365	1364	65
477	20231219	104900	174096315	1365	1365	1365	1365	0
478	20231219	104800	174096315	1365	1364	1366	1364	1211
479	20231219	104700	172443094	1365	1365	1365	1365	0
480	20231219	104600	172443094	1365	1365	1365	1365	0
481	20231219	104500	172443094	1365	1365	1365	1365	0
482	20231219	104400	172443094	1365	1365	1365	1365	0
483	20231219	104300	172443094	1365	1357	1365	1356	160
484	20231219	104200	172226076	1356	1356	1356	1356	0
485	20231219	104100	172226076	1356	1365	1365	1356	192
486	20231219	104000	171964046	1365	1356	1365	1356	436
487	20231219	103900	171372503	1356	1357	1357	1356	856
488	20231219	103800	170211716	1357	1357	1365	1357	116
489	20231219	103700	170054260	1357	1356	1357	1356	738
490	20231219	103600	169053509	1356	1356	1356	1356	43
491	20231219	103500	168995201	1355	1356	1356	1355	823
492	20231219	103400	167879264	1356	1356	1356	1356	342
493	20231219	103300	167415512	1356	1359	1359	1355	1808
494	20231219	103200	164960960	1360	1360	1360	1360	509
495	20231219	103100	164268720	1360	1360	1360	1360	123
496	20231219	103000	164101440	1359	1360	1360	1359	83
497	20231219	102900	163988561	1359	1359	1359	1359	290
498	20231219	102800	163594451	1359	1361	1361	1359	1930
499	20231219	102700	160969719	1360	1360	1360	1360	0
500	20231219	102600	160969719	1360	1361	1361	1360	1100
501	20231219	102500	159473146	1361	1361	1361	1361	101
502	20231219	102400	159335685	1360	1364	1364	1360	3000
503	20231219	102300	155249802	1363	1363	1363	1363	0
504	20231219	102200	155249802	1363	1365	1365	1363	1836
505	20231219	102100	152744096	1363	1363	1363	1363	0
506	20231219	102000	152744096	1363	1364	1364	1363	2347
507	20231219	101900	149544970	1364	1364	1364	1364	986
508	20231219	101800	148200066	1364	1370	1370	1364	30
509	20231219	101700	148159026	1370	1370	1370	1370	0
510	20231219	101600	148159026	1370	1370	1370	1370	0
511	20231219	101500	148159026	1370	1370	1370	1370	1
512	20231219	101400	148157656	1365	1365	1365	1365	10
513	20231219	101300	148144006	1365	1364	1365	1364	300
514	20231219	101200	147734795	1364	1363	1364	1363	714
515	20231219	101100	146761599	1364	1366	1366	1363	5697
516	20231219	101000	138985803	1367	1368	1370	1367	7885
517	20231219	100900	128201476	1369	1370	1370	1369	588
518	20231219	100800	127396286	1370	1370	1370	1370	250
519	20231219	100700	127053786	1371	1371	1371	1371	656
520	20231219	100600	126154410	1371	1371	1371	1371	10
521	20231219	100500	126140700	1371	1375	1375	1371	1003
522	20231219	100400	124761579	1375	1375	1375	1375	0
523	20231219	100300	124761579	1375	1375	1375	1370	33
524	20231219	100200	124716224	1374	1374	1374	1374	51
525	20231219	100100	124646150	1369	1368	1369	1368	28
526	20231219	100000	124607837	1368	1370	1370	1368	541
527	20231219	095900	123867738	1369	1370	1370	1369	1205
528	20231219	095800	122217082	1375	1375	1375	1375	7
529	20231219	095700	122207457	1375	1372	1377	1370	8300
530	20231219	095600	110834234	1372	1372	1372	1372	201
531	20231219	095500	110558462	1372	1373	1373	1372	146
532	20231219	095400	110358050	1373	1377	1377	1373	1252
533	20231219	095300	108638131	1377	1374	1377	1374	211
534	20231219	095200	108348214	1374	1374	1374	1374	2
535	20231219	095100	108345466	1374	1374	1374	1374	40
536	20231219	095000	108290506	1374	1374	1374	1374	1
537	20231219	094900	108289132	1374	1381	1381	1374	10
538	20231219	094800	108275364	1374	1375	1375	1374	167
539	20231219	094700	108045786	1375	1377	1380	1375	1438
540	20231219	094600	106066613	1375	1376	1376	1375	3712
541	20231219	094500	100962498	1377	1379	1379	1377	44
542	20231219	094400	100901825	1380	1382	1383	1380	305
543	20231219	094300	100480904	1382	1382	1382	1380	97
544	20231219	094200	100346883	1383	1383	1383	1383	12
545	20231219	094100	100330287	1383	1383	1383	1383	683
546	20231219	094000	99385698	1384	1384	1384	1383	579
547	20231219	093900	98584570	1384	1383	1384	1383	1999
548	20231219	093800	95818198	1383	1374	1383	1374	3491
549	20231219	093700	91020575	1374	1374	1374	1374	2388
550	20231219	093600	87739463	1374	1375	1375	1374	1293
551	20231219	093500	85962601	1375	1376	1376	1375	1228
552	20231219	093400	84274098	1376	1383	1383	1376	1857
553	20231219	093300	81710959	1383	1383	1383	1383	1500
554	20231219	093200	79636459	1387	1387	1387	1383	3675
555	20231219	093100	74552453	1387	1387	1387	1387	0
556	20231219	093000	74552453	1387	1385	1387	1385	1677
557	20231219	092900	72229702	1385	1383	1385	1383	560
558	20231219	092800	71454222	1383	1377	1387	1376	1903
559	20231219	092700	68834311	1387	1387	1387	1387	5
560	20231219	092600	68827376	1387	1387	1387	1387	0
561	20231219	092500	68827376	1387	1385	1387	1385	21
562	20231219	092400	68798281	1376	1381	1381	1376	10587
563	20231219	092300	54210942	1381	1385	1385	1381	661
564	20231219	092200	53295545	1385	1385	1389	1385	366
565	20231219	092100	52788615	1389	1389	1389	1389	7
566	20231219	092000	52778892	1389	1396	1396	1389	225
567	20231219	091900	52466160	1396	1397	1397	1396	106
568	20231219	091800	52318182	1397	1396	1397	1389	357
569	20231219	091700	51820054	1396	1396	1396	1396	370
570	20231219	091600	51303534	1396	1389	1396	1389	103
571	20231219	091500	51160460	1389	1389	1389	1381	222
572	20231219	091400	50852510	1389	1389	1389	1389	34
573	20231219	091300	50805284	1380	1382	1382	1380	5208
574	20231219	091200	43617724	1382	1385	1400	1382	9304
575	20231219	091100	30754028	1400	1401	1401	1400	54
576	20231219	091000	30678424	1401	1403	1403	1401	120
577	20231219	090900	30510082	1403	1403	1403	1403	4
578	20231219	090800	30504470	1403	1381	1404	1381	3298
579	20231219	090700	25896309	1380	1391	1391	1380	5000
580	20231219	090600	18983793	1402	1402	1402	1402	250
581	20231219	090500	18633293	1402	1403	1403	1402	437
582	20231219	090400	18020269	1403	1403	1403	1403	96
583	20231219	090300	17885581	1404	1387	1404	1387	23
584	20231219	090200	17853646	1385	1385	1385	1385	4000
585	20231219	090100	12313646	1405	1395	1406	1384	2918
586	20231219	090000	8232255	1405	1400	1405	1400	5880