KissMeData/009270/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185100	383308345	1360	1360	1360	1360	9393
3	20231221	185000	383308345	1360	1360	1360	1360	0
4	20231221	184900	383308345	1360	1360	1360	1360	0
5	20231221	184800	383308345	1360	1360	1360	1360	0
6	20231221	184700	383308345	1360	1360	1360	1360	0
7	20231221	184600	383308345	1360	1360	1360	1360	0
8	20231221	184500	383308345	1360	1360	1360	1360	0
9	20231221	184400	383308345	1360	1360	1360	1360	0
10	20231221	184300	383308345	1360	1360	1360	1360	0
11	20231221	184200	383308345	1360	1360	1360	1360	0
12	20231221	184100	383308345	1360	1360	1360	1360	0
13	20231221	184000	383308345	1360	1360	1360	1360	0
14	20231221	183900	383308345	1360	1360	1360	1360	0
15	20231221	183800	383308345	1360	1360	1360	1360	0
16	20231221	183700	383308345	1360	1360	1360	1360	0
17	20231221	183600	383308345	1360	1360	1360	1360	0
18	20231221	183500	383308345	1360	1360	1360	1360	0
19	20231221	183400	383308345	1360	1360	1360	1360	0
20	20231221	183300	383308345	1360	1360	1360	1360	0
21	20231221	183200	383308345	1360	1360	1360	1360	0
22	20231221	183100	383308345	1360	1360	1360	1360	0
23	20231221	183000	383308345	1360	1360	1360	1360	0
24	20231221	182900	383308345	1360	1360	1360	1360	0
25	20231221	182800	383308345	1360	1360	1360	1360	0
26	20231221	182700	383308345	1360	1360	1360	1360	0
27	20231221	182600	383308345	1360	1360	1360	1360	0
28	20231221	182500	383308345	1360	1360	1360	1360	0
29	20231221	182400	383308345	1360	1360	1360	1360	0
30	20231221	182300	383308345	1360	1360	1360	1360	0
31	20231221	182200	383308345	1360	1360	1360	1360	0
32	20231221	182100	383308345	1360	1360	1360	1360	9393
33	20231221	182000	383308345	1360	1360	1360	1360	0
34	20231221	181900	383308345	1360	1360	1360	1360	0
35	20231221	181800	383308345	1360	1360	1360	1360	0
36	20231221	181700	383308345	1360	1360	1360	1360	0
37	20231221	181600	383308345	1360	1360	1360	1360	0
38	20231221	181500	383308345	1360	1360	1360	1360	0
39	20231221	181400	383308345	1360	1360	1360	1360	0
40	20231221	181300	383308345	1360	1360	1360	1360	0
41	20231221	181200	383308345	1360	1360	1360	1360	0
42	20231221	181100	383308345	1360	1360	1360	1360	0
43	20231221	181000	383308345	1360	1360	1360	1360	0
44	20231221	180900	383308345	1360	1360	1360	1360	0
45	20231221	180800	383308345	1360	1360	1360	1360	0
46	20231221	180700	383308345	1360	1360	1360	1360	0
47	20231221	180600	383308345	1360	1360	1360	1360	0
48	20231221	180500	383308345	1360	1360	1360	1360	0
49	20231221	180400	383308345	1360	1360	1360	1360	0
50	20231221	180300	383308345	1360	1360	1360	1360	0
51	20231221	180200	383308345	1360	1360	1360	1360	0
52	20231221	180100	383308345	1360	1360	1360	1360	0
53	20231221	180000	383308345	1360	1360	1360	1360	0
54	20231221	175900	383308345	1360	1360	1360	1360	0
55	20231221	175800	383308345	1360	1360	1360	1360	0
56	20231221	175700	383308345	1360	1360	1360	1360	0
57	20231221	175600	383308345	1360	1360	1360	1360	0
58	20231221	175500	383308345	1360	1360	1360	1360	0
59	20231221	175400	383308345	1360	1360	1360	1360	0
60	20231221	175300	383308345	1360	1360	1360	1360	0
61	20231221	175200	383308345	1360	1360	1360	1360	0
62	20231221	175100	383308345	1360	1360	1360	1360	9393
63	20231221	175000	383308345	1360	1360	1360	1360	0
64	20231221	174900	383308345	1360	1360	1360	1360	0
65	20231221	174800	383308345	1360	1360	1360	1360	0
66	20231221	174700	383308345	1360	1360	1360	1360	0
67	20231221	174600	383308345	1360	1360	1360	1360	0
68	20231221	174500	383308345	1360	1360	1360	1360	0
69	20231221	174400	383308345	1360	1360	1360	1360	0
70	20231221	174300	383308345	1360	1360	1360	1360	0
71	20231221	174200	383308345	1360	1360	1360	1360	0
72	20231221	174100	383308345	1360	1360	1360	1360	0
73	20231221	174000	383308345	1360	1360	1360	1360	0
74	20231221	173900	383308345	1360	1360	1360	1360	0
75	20231221	173800	383308345	1360	1360	1360	1360	0
76	20231221	173700	383308345	1360	1360	1360	1360	0
77	20231221	173600	383308345	1360	1360	1360	1360	0
78	20231221	173500	383308345	1360	1360	1360	1360	0
79	20231221	173400	383308345	1360	1360	1360	1360	0
80	20231221	173300	383308345	1360	1360	1360	1360	0
81	20231221	173200	383308345	1360	1360	1360	1360	0
82	20231221	173100	383308345	1360	1360	1360	1360	0
83	20231221	173000	383308345	1360	1360	1360	1360	0
84	20231221	172900	383308345	1360	1360	1360	1360	0
85	20231221	172800	383308345	1360	1360	1360	1360	0
86	20231221	172700	383308345	1360	1360	1360	1360	0
87	20231221	172600	383308345	1360	1360	1360	1360	0
88	20231221	172500	383308345	1360	1360	1360	1360	0
89	20231221	172400	383308345	1360	1360	1360	1360	0
90	20231221	172300	383308345	1360	1360	1360	1360	0
91	20231221	172200	383308345	1360	1360	1360	1360	0
92	20231221	172100	383308345	1360	1360	1360	1360	9393
93	20231221	172000	383308345	1360	1360	1360	1360	0
94	20231221	171900	383308345	1360	1360	1360	1360	0
95	20231221	171800	383308345	1360	1360	1360	1360	0
96	20231221	171700	383308345	1360	1360	1360	1360	0
97	20231221	171600	383308345	1360	1360	1360	1360	0
98	20231221	171500	383308345	1360	1360	1360	1360	0
99	20231221	171400	383308345	1360	1360	1360	1360	0
100	20231221	171300	383308345	1360	1360	1360	1360	0
101	20231221	171200	383308345	1360	1360	1360	1360	0
102	20231221	171100	383308345	1360	1360	1360	1360	0
103	20231221	171000	383308345	1360	1360	1360	1360	0
104	20231221	170900	383308345	1360	1360	1360	1360	0
105	20231221	170800	383308345	1360	1360	1360	1360	0
106	20231221	170700	383308345	1360	1360	1360	1360	0
107	20231221	170600	383308345	1360	1360	1360	1360	0
108	20231221	170500	383308345	1360	1360	1360	1360	0
109	20231221	170400	383308345	1360	1360	1360	1360	0
110	20231221	170300	383308345	1360	1360	1360	1360	0
111	20231221	170200	383308345	1360	1360	1360	1360	0
112	20231221	170100	383308345	1360	1360	1360	1360	0
113	20231221	170000	383308345	1360	1360	1360	1360	0
114	20231221	165900	383308345	1360	1360	1360	1360	0
115	20231221	165800	383308345	1360	1360	1360	1360	0
116	20231221	165700	383308345	1360	1360	1360	1360	0
117	20231221	165600	383308345	1360	1360	1360	1360	0
118	20231221	165500	383308345	1360	1360	1360	1360	0
119	20231221	165400	383308345	1360	1360	1360	1360	0
120	20231221	165300	383308345	1360	1360	1360	1360	0
121	20231221	165200	383308345	1360	1360	1360	1360	0
122	20231221	165100	383308345	1360	1360	1360	1360	9393
123	20231221	165000	383308345	1360	1360	1360	1360	0
124	20231221	164900	383308345	1360	1360	1360	1360	0
125	20231221	164800	383308345	1360	1360	1360	1360	0
126	20231221	164700	383308345	1360	1360	1360	1360	0
127	20231221	164600	383308345	1360	1360	1360	1360	0
128	20231221	164500	383308345	1360	1360	1360	1360	0
129	20231221	164400	383308345	1360	1360	1360	1360	0
130	20231221	164300	383308345	1360	1360	1360	1360	0
131	20231221	164200	383308345	1360	1360	1360	1360	0
132	20231221	164100	383308345	1360	1360	1360	1360	0
133	20231221	164000	383308345	1360	1360	1360	1360	0
134	20231221	163900	383308345	1360	1360	1360	1360	0
135	20231221	163800	383308345	1360	1360	1360	1360	0
136	20231221	163700	383308345	1360	1360	1360	1360	0
137	20231221	163600	383308345	1360	1360	1360	1360	0
138	20231221	163500	383308345	1360	1360	1360	1360	0
139	20231221	163400	383308345	1360	1360	1360	1360	0
140	20231221	163300	383308345	1360	1360	1360	1360	0
141	20231221	163200	383308345	1360	1360	1360	1360	0
142	20231221	163100	383308345	1360	1360	1360	1360	0
143	20231221	163000	383308345	1360	1360	1360	1360	0
144	20231221	162900	383308345	1360	1360	1360	1360	0
145	20231221	162800	383308345	1360	1360	1360	1360	0
146	20231221	162700	383308345	1360	1360	1360	1360	0
147	20231221	162600	383308345	1360	1360	1360	1360	0
148	20231221	162500	383308345	1360	1360	1360	1360	0
149	20231221	162400	383308345	1360	1360	1360	1360	0
150	20231221	162300	383308345	1360	1360	1360	1360	0
151	20231221	162200	383308345	1360	1360	1360	1360	0
152	20231221	162100	383308345	1360	1360	1360	1360	9393
153	20231221	162000	383308345	1360	1360	1360	1360	0
154	20231221	161900	383308345	1360	1360	1360	1360	0
155	20231221	161800	383308345	1360	1360	1360	1360	0
156	20231221	161700	383308345	1360	1360	1360	1360	0
157	20231221	161600	383308345	1360	1360	1360	1360	0
158	20231221	161500	383308345	1360	1360	1360	1360	0
159	20231221	161400	383308345	1360	1360	1360	1360	0
160	20231221	161300	383308345	1360	1360	1360	1360	0
161	20231221	161200	383308345	1360	1360	1360	1360	0
162	20231221	161100	383308345	1360	1360	1360	1360	0
163	20231221	161000	383308345	1360	1360	1360	1360	0
164	20231221	160900	383308345	1360	1360	1360	1360	0
165	20231221	160800	383308345	1360	1360	1360	1360	0
166	20231221	160700	383308345	1360	1360	1360	1360	0
167	20231221	160600	383308345	1360	1360	1360	1360	0
168	20231221	160500	383308345	1360	1360	1360	1360	0
169	20231221	160400	383308345	1360	1360	1360	1360	0
170	20231221	160300	383308345	1360	1360	1360	1360	0
171	20231221	160200	383308345	1360	1360	1360	1360	0
172	20231221	160100	383308345	1360	1360	1360	1360	0
173	20231221	160000	383308345	1360	1360	1360	1360	0
174	20231221	155900	383308345	1360	1360	1360	1360	0
175	20231221	155800	383308345	1360	1360	1360	1360	0
176	20231221	155700	383308345	1360	1360	1360	1360	0
177	20231221	155600	383308345	1360	1360	1360	1360	0
178	20231221	155500	383308345	1360	1360	1360	1360	0
179	20231221	155400	383308345	1360	1360	1360	1360	0
180	20231221	155300	383308345	1360	1360	1360	1360	0
181	20231221	155200	383308345	1360	1360	1360	1360	0
182	20231221	155100	383308345	1360	1360	1360	1360	9393
183	20231221	155000	383308345	1360	1360	1360	1360	0
184	20231221	154900	383308345	1360	1360	1360	1360	0
185	20231221	154800	383308345	1360	1360	1360	1360	0
186	20231221	154700	383308345	1360	1360	1360	1360	0
187	20231221	154600	383308345	1360	1360	1360	1360	0
188	20231221	154500	383308345	1360	1360	1360	1360	0
189	20231221	154400	383308345	1360	1360	1360	1360	0
190	20231221	154300	383308345	1360	1360	1360	1360	0
191	20231221	154200	383308345	1360	1360	1360	1360	0
192	20231221	154100	383308345	1360	1360	1360	1360	0
193	20231221	154000	383308345	1360	1360	1360	1360	0
194	20231221	153900	383308345	1360	1360	1360	1360	0
195	20231221	153800	383308345	1360	1360	1360	1360	0
196	20231221	153700	383308345	1360	1360	1360	1360	0
197	20231221	153600	383308345	1360	1360	1360	1360	0
198	20231221	153500	383308345	1360	1360	1360	1360	0
199	20231221	153400	383308345	1360	1360	1360	1360	0
200	20231221	153300	383308345	1360	1360	1360	1360	0
201	20231221	153200	383308345	1360	1360	1360	1360	0
202	20231221	153100	383308345	1360	1360	1360	1360	0
203	20231221	153000	383308345	1360	1360	1360	1360	9393
204	20231221	152900	370533865	1361	1361	1361	1361	0
205	20231221	152800	370533865	1361	1361	1361	1361	0
206	20231221	152700	370533865	1361	1361	1361	1361	0
207	20231221	152600	370533865	1361	1361	1361	1361	0
208	20231221	152500	370533865	1361	1361	1361	1361	0
209	20231221	152400	370533865	1361	1361	1361	1361	0
210	20231221	152300	370533865	1361	1361	1361	1361	0
211	20231221	152200	370533865	1361	1361	1361	1361	0
212	20231221	152100	370533865	1361	1361	1361	1361	0
213	20231221	152000	370533865	1361	1361	1361	1361	0
214	20231221	151900	370533865	1361	1361	1361	1361	0
215	20231221	151800	370533865	1361	1361	1362	1361	1043
216	20231221	151700	369114267	1362	1362	1362	1362	0
217	20231221	151600	369114267	1362	1362	1362	1362	0
218	20231221	151500	369114267	1362	1362	1362	1362	0
219	20231221	151400	369114267	1362	1362	1362	1362	0
220	20231221	151300	369114267	1362	1362	1362	1362	0
221	20231221	151200	369114267	1362	1362	1362	1362	2
222	20231221	151100	369111543	1361	1361	1361	1361	21
223	20231221	151000	369082962	1362	1362	1362	1361	3088
224	20231221	150900	364877135	1361	1362	1362	1361	114
225	20231221	150800	364721967	1362	1362	1362	1362	1
226	20231221	150700	364720605	1362	1362	1362	1362	2
227	20231221	150600	364717881	1360	1360	1360	1360	783
228	20231221	150500	363653001	1360	1361	1361	1360	1917
229	20231221	150400	361045164	1361	1362	1362	1361	2005
230	20231221	150300	358316354	1362	1362	1362	1362	0
231	20231221	150200	358316354	1362	1361	1362	1361	449
232	20231221	150100	357705114	1359	1359	1359	1359	0
233	20231221	150000	357705114	1359	1359	1359	1359	3
234	20231221	145900	357701037	1358	1360	1361	1358	1252
235	20231221	145800	355997214	1357	1357	1357	1357	0
236	20231221	145700	355997214	1357	1357	1357	1357	395
237	20231221	145600	355461199	1357	1357	1357	1357	105
238	20231221	145500	355318714	1361	1361	1361	1361	0
239	20231221	145400	355318714	1361	1361	1361	1361	0
240	20231221	145300	355318714	1361	1361	1361	1357	550
241	20231221	145200	354570544	1361	1361	1361	1361	0
242	20231221	145100	354570544	1361	1361	1361	1361	0
243	20231221	145000	354570544	1361	1361	1361	1361	0
244	20231221	144900	354570544	1361	1358	1361	1358	455
245	20231221	144800	353952619	1356	1358	1358	1356	5634
246	20231221	144700	346307676	1360	1360	1360	1360	0
247	20231221	144600	346307676	1360	1360	1360	1360	0
248	20231221	144500	346307676	1360	1360	1360	1360	0
249	20231221	144400	346307676	1360	1360	1360	1360	0
250	20231221	144300	346307676	1360	1360	1360	1360	0
251	20231221	144200	346307676	1360	1358	1360	1358	214
252	20231221	144100	346016964	1358	1358	1358	1358	0
253	20231221	144000	346016964	1358	1358	1358	1358	0
254	20231221	143900	346016964	1358	1358	1358	1358	1
255	20231221	143800	346015606	1361	1361	1361	1361	0
256	20231221	143700	346015606	1361	1361	1361	1361	0
257	20231221	143600	346015606	1361	1361	1361	1361	150
258	20231221	143500	345811456	1361	1360	1361	1360	368
259	20231221	143400	345310643	1358	1358	1358	1358	0
260	20231221	143300	345310643	1358	1361	1361	1358	140
261	20231221	143200	345120511	1357	1357	1357	1357	348
262	20231221	143100	344648275	1358	1358	1358	1358	12
263	20231221	143000	344631979	1357	1361	1361	1357	594
264	20231221	142900	343825587	1361	1361	1361	1361	0
265	20231221	142800	343825587	1361	1361	1361	1361	0
266	20231221	142700	343825587	1361	1361	1361	1361	0
267	20231221	142600	343825587	1361	1361	1361	1361	0
268	20231221	142500	343825587	1361	1361	1361	1361	10
269	20231221	142400	343811977	1360	1360	1360	1360	0
270	20231221	142300	343811977	1360	1360	1360	1360	0
271	20231221	142200	343811977	1360	1360	1360	1360	0
272	20231221	142100	343811977	1360	1360	1360	1360	0
273	20231221	142000	343811977	1360	1360	1360	1360	0
274	20231221	141900	343811977	1360	1360	1360	1360	0
275	20231221	141800	343811977	1360	1360	1360	1360	0
276	20231221	141700	343811977	1360	1360	1360	1360	0
277	20231221	141600	343811977	1360	1360	1360	1360	0
278	20231221	141500	343811977	1360	1360	1360	1360	0
279	20231221	141400	343811977	1360	1360	1360	1360	2488
280	20231221	141300	340428297	1360	1360	1360	1360	0
281	20231221	141200	340428297	1360	1360	1360	1360	3
282	20231221	141100	340424217	1360	1360	1360	1360	5
283	20231221	141000	340417417	1360	1360	1360	1360	0
284	20231221	140900	340417417	1360	1360	1360	1360	0
285	20231221	140800	340417417	1360	1360	1360	1360	8
286	20231221	140700	340406537	1359	1359	1359	1359	0
287	20231221	140600	340406537	1359	1359	1359	1359	52
288	20231221	140500	340335869	1362	1362	1362	1362	0
289	20231221	140400	340335869	1362	1362	1362	1362	0
290	20231221	140300	340335869	1362	1362	1362	1362	0
291	20231221	140200	340335869	1362	1362	1362	1362	0
292	20231221	140100	340335869	1362	1362	1362	1362	0
293	20231221	140000	340335869	1362	1356	1362	1356	7
294	20231221	135900	340326347	1362	1362	1362	1362	13
295	20231221	135800	340308641	1362	1362	1362	1362	1
296	20231221	135700	340307279	1356	1356	1356	1356	0
297	20231221	135600	340307279	1356	1356	1356	1356	0
298	20231221	135500	340307279	1356	1355	1356	1355	137
299	20231221	135400	340121557	1364	1360	1364	1360	252
300	20231221	135300	339778784	1360	1360	1360	1360	0
301	20231221	135200	339778784	1360	1360	1360	1360	10
302	20231221	135100	339765184	1355	1355	1355	1355	0
303	20231221	135000	339765184	1355	1359	1359	1355	700
304	20231221	134900	338816112	1360	1360	1360	1360	0
305	20231221	134800	338816112	1360	1360	1360	1360	0
306	20231221	134700	338816112	1360	1360	1360	1360	0
307	20231221	134600	338816112	1360	1360	1360	1360	0
308	20231221	134500	338816112	1360	1360	1360	1360	0
309	20231221	134400	338816112	1360	1360	1360	1360	0
310	20231221	134300	338816112	1360	1360	1360	1360	0
311	20231221	134200	338816112	1360	1360	1360	1360	0
312	20231221	134100	338816112	1360	1360	1360	1360	2
313	20231221	134000	338813392	1360	1360	1360	1360	0
314	20231221	133900	338813392	1360	1360	1360	1360	0
315	20231221	133800	338813392	1360	1360	1360	1360	15
316	20231221	133700	338792992	1360	1360	1360	1360	235
317	20231221	133600	338473392	1360	1360	1360	1360	0
318	20231221	133500	338473392	1360	1360	1360	1360	0
319	20231221	133400	338473392	1360	1360	1360	1360	10
320	20231221	133300	338459792	1367	1367	1367	1367	0
321	20231221	133200	338459792	1367	1367	1367	1367	2
322	20231221	133100	338457058	1368	1368	1368	1368	0
323	20231221	133000	338457058	1368	1368	1368	1368	50
324	20231221	132900	338388658	1368	1368	1368	1368	0
325	20231221	132800	338388658	1368	1368	1368	1368	0
326	20231221	132700	338388658	1368	1368	1368	1368	0
327	20231221	132600	338388658	1368	1368	1368	1368	20
328	20231221	132500	338361298	1365	1365	1368	1365	3268
329	20231221	132400	333900448	1365	1361	1365	1361	6742
330	20231221	132300	324703374	1359	1359	1359	1359	0
331	20231221	132200	324703374	1359	1358	1361	1358	2090
332	20231221	132100	321859984	1358	1357	1359	1357	402
333	20231221	132000	321313854	1357	1357	1357	1357	0
334	20231221	131900	321313854	1357	1357	1357	1357	0
335	20231221	131800	321313854	1357	1357	1357	1357	6
336	20231221	131700	321305712	1355	1355	1355	1355	264
337	20231221	131600	320947992	1355	1355	1355	1355	0
338	20231221	131500	320947992	1355	1355	1355	1355	1
339	20231221	131400	320946637	1355	1355	1355	1355	0
340	20231221	131300	320946637	1355	1355	1355	1355	0
341	20231221	131200	320946637	1355	1355	1355	1355	0
342	20231221	131100	320946637	1355	1355	1355	1355	85
343	20231221	131000	320831462	1355	1355	1355	1355	0
344	20231221	130900	320831462	1355	1355	1355	1355	100
345	20231221	130800	320695962	1355	1355	1355	1355	4
346	20231221	130700	320690542	1355	1355	1355	1355	0
347	20231221	130600	320690542	1355	1355	1355	1355	199
348	20231221	130500	320420897	1355	1355	1355	1355	0
349	20231221	130400	320420897	1355	1355	1355	1355	370
350	20231221	130300	319919547	1351	1351	1351	1351	401
351	20231221	130200	319377796	1351	1351	1351	1351	2446
352	20231221	130100	316073250	1351	1351	1351	1351	296
353	20231221	130000	315673354	1351	1354	1354	1351	17258
354	20231221	125900	292346375	1355	1355	1355	1355	2071
355	20231221	125800	289540170	1353	1359	1359	1353	4162
356	20231221	125700	283902981	1355	1356	1356	1355	2
357	20231221	125600	283900270	1356	1356	1356	1356	0
358	20231221	125500	283900270	1356	1355	1356	1355	201
359	20231221	125400	283627912	1355	1355	1355	1355	0
360	20231221	125300	283627912	1355	1359	1359	1355	197
361	20231221	125200	283360389	1359	1356	1359	1356	7
362	20231221	125100	283350885	1359	1356	1359	1356	3
363	20231221	125000	283346814	1359	1357	1359	1356	469
364	20231221	124900	282710837	1357	1357	1357	1357	0
365	20231221	124800	282710837	1357	1357	1357	1357	0
366	20231221	124700	282710837	1357	1357	1357	1357	101
367	20231221	124600	282573780	1357	1357	1357	1357	0
368	20231221	124500	282573780	1357	1357	1357	1357	0
369	20231221	124400	282573780	1357	1357	1357	1357	1
370	20231221	124300	282572423	1355	1355	1355	1355	4
371	20231221	124200	282567003	1355	1355	1355	1355	0
372	20231221	124100	282567003	1355	1355	1355	1355	0
373	20231221	124000	282567003	1355	1357	1357	1355	782
374	20231221	123900	281506896	1357	1357	1357	1357	22
375	20231221	123800	281477042	1357	1357	1357	1357	0
376	20231221	123700	281477042	1357	1357	1357	1357	20
377	20231221	123600	281449902	1357	1357	1357	1357	0
378	20231221	123500	281449902	1357	1357	1357	1357	1782
379	20231221	123400	279031728	1357	1357	1357	1357	400
380	20231221	123300	278488928	1357	1357	1357	1357	22
381	20231221	123200	278459074	1357	1357	1357	1357	0
382	20231221	123100	278459074	1357	1357	1357	1357	0
383	20231221	123000	278459074	1357	1357	1357	1357	0
384	20231221	122900	278459074	1357	1357	1357	1357	1
385	20231221	122800	278457717	1356	1356	1356	1356	0
386	20231221	122700	278457717	1356	1356	1356	1356	1794
387	20231221	122600	276025053	1356	1356	1356	1356	737
388	20231221	122500	275025681	1356	1356	1356	1356	3
389	20231221	122400	275021613	1356	1356	1356	1356	0
390	20231221	122300	275021613	1356	1356	1356	1356	0
391	20231221	122200	275021613	1356	1356	1356	1356	5
392	20231221	122100	275014833	1356	1356	1356	1356	614
393	20231221	122000	274182249	1356	1358	1358	1356	4900
394	20231221	121900	267534795	1358	1358	1358	1358	0
395	20231221	121800	267534795	1358	1358	1358	1358	699
396	20231221	121700	266585553	1358	1358	1358	1358	5
397	20231221	121600	266578763	1358	1358	1358	1358	736
398	20231221	121500	265579275	1358	1358	1358	1358	150
399	20231221	121400	265375575	1358	1358	1358	1358	210
400	20231221	121300	265090395	1359	1359	1359	1359	0
401	20231221	121200	265090395	1359	1359	1359	1359	0
402	20231221	121100	265090395	1359	1359	1359	1359	0
403	20231221	121000	265090395	1359	1359	1359	1359	78
404	20231221	120900	264984393	1359	1359	1359	1359	32
405	20231221	120800	264940905	1359	1359	1359	1359	0
406	20231221	120700	264940905	1359	1359	1359	1359	0
407	20231221	120600	264940905	1359	1359	1359	1359	167
408	20231221	120500	264713952	1360	1360	1360	1360	0
409	20231221	120400	264713952	1360	1360	1360	1360	2
410	20231221	120300	264711232	1355	1355	1355	1355	0
411	20231221	120200	264711232	1355	1355	1355	1355	0
412	20231221	120100	264711232	1355	1355	1355	1355	0
413	20231221	120000	264711232	1355	1355	1355	1355	0
414	20231221	115900	264711232	1355	1355	1355	1355	0
415	20231221	115800	264711232	1355	1355	1355	1355	0
416	20231221	115700	264711232	1355	1360	1361	1355	3535
417	20231221	115600	259902546	1360	1360	1360	1360	0
418	20231221	115500	259902546	1360	1358	1360	1358	30
419	20231221	115400	259861800	1354	1355	1355	1354	4000
420	20231221	115300	254445009	1355	1357	1357	1355	2500
421	20231221	115200	251057492	1356	1357	1357	1356	2611
422	20231221	115100	247516850	1357	1357	1357	1357	0
423	20231221	115000	247516850	1357	1357	1357	1357	150
424	20231221	114900	247313300	1357	1357	1357	1357	174
425	20231221	114800	247077182	1357	1357	1357	1357	2076
426	20231221	114700	244260050	1357	1357	1357	1357	72
427	20231221	114600	244162346	1358	1358	1358	1358	1
428	20231221	114500	244160988	1358	1358	1358	1358	471
429	20231221	114400	243521370	1360	1360	1360	1360	60
430	20231221	114300	243439770	1360	1359	1360	1359	54
431	20231221	114200	243366383	1360	1360	1360	1360	0
432	20231221	114100	243366383	1360	1360	1360	1360	2
433	20231221	114000	243363663	1360	1360	1360	1360	0
434	20231221	113900	243363663	1360	1360	1360	1360	2
435	20231221	113800	243360943	1356	1356	1356	1356	0
436	20231221	113700	243360943	1356	1356	1356	1356	0
437	20231221	113600	243360943	1356	1356	1356	1356	0
438	20231221	113500	243360943	1356	1356	1356	1356	0
439	20231221	113400	243360943	1356	1356	1356	1356	0
440	20231221	113300	243360943	1356	1356	1356	1356	0
441	20231221	113200	243360943	1356	1356	1356	1356	0
442	20231221	113100	243360943	1356	1356	1356	1356	0
443	20231221	113000	243360943	1356	1359	1359	1356	100
444	20231221	112900	243225110	1361	1361	1361	1361	1
445	20231221	112800	243223749	1361	1361	1361	1361	0
446	20231221	112700	243223749	1361	1361	1361	1361	0
447	20231221	112600	243223749	1361	1361	1361	1361	1
448	20231221	112500	243222388	1361	1360	1361	1360	5
449	20231221	112400	243215587	1360	1360	1360	1360	0
450	20231221	112300	243215587	1360	1360	1360	1360	6
451	20231221	112200	243207427	1359	1359	1359	1359	0
452	20231221	112100	243207427	1359	1359	1359	1359	0
453	20231221	112000	243207427	1359	1359	1359	1359	0
454	20231221	111900	243207427	1359	1359	1359	1359	0
455	20231221	111800	243207427	1359	1359	1359	1359	1
456	20231221	111700	243206068	1361	1361	1361	1361	40
457	20231221	111600	243151628	1361	1361	1361	1361	0
458	20231221	111500	243151628	1361	1361	1361	1361	50
459	20231221	111400	243083578	1361	1361	1361	1361	0
460	20231221	111300	243083578	1361	1361	1361	1361	1
461	20231221	111200	243082217	1353	1361	1361	1353	152
462	20231221	111100	242876361	1361	1360	1361	1360	709
463	20231221	111000	241911832	1360	1356	1361	1356	5872
464	20231221	110900	233926451	1354	1356	1356	1354	3
465	20231221	110800	233922385	1354	1354	1354	1351	3610
466	20231221	110700	229041305	1354	1353	1354	1353	192
467	20231221	110600	228781527	1354	1354	1354	1354	15
468	20231221	110500	228761217	1356	1356	1356	1356	0
469	20231221	110400	228761217	1356	1356	1356	1356	4
470	20231221	110300	228755793	1356	1356	1356	1351	4
471	20231221	110200	228750379	1351	1351	1351	1351	216
472	20231221	110100	228458563	1354	1354	1354	1354	0
473	20231221	110000	228458563	1354	1354	1354	1354	0
474	20231221	105900	228458563	1354	1351	1354	1351	404
475	20231221	105800	227911688	1351	1353	1354	1351	3945
476	20231221	105700	222577376	1354	1355	1355	1354	1329
477	20231221	105600	220777909	1359	1359	1359	1359	6
478	20231221	105500	220769755	1359	1356	1360	1355	7691
479	20231221	105400	210347344	1360	1357	1360	1356	11303
480	20231221	105300	195018247	1359	1358	1359	1356	52186
481	20231221	105200	124246027	1359	1365	1365	1359	18298
482	20231221	105100	99348255	1362	1362	1362	1362	0
483	20231221	105000	99348255	1362	1362	1362	1362	947
484	20231221	104900	98058441	1362	1362	1362	1362	55
485	20231221	104800	97983531	1365	1365	1365	1365	0
486	20231221	104700	97983531	1365	1365	1365	1365	0
487	20231221	104600	97983531	1365	1365	1365	1365	0
488	20231221	104500	97983531	1365	1362	1365	1362	30
489	20231221	104400	97942659	1362	1361	1362	1361	140
490	20231221	104300	97752118	1362	1362	1362	1362	537
491	20231221	104200	97020724	1361	1362	1362	1361	1440
492	20231221	104100	95059448	1362	1362	1362	1362	0
493	20231221	104000	95059448	1362	1363	1363	1362	3000
494	20231221	103900	90973246	1363	1363	1363	1363	0
495	20231221	103800	90973246	1363	1363	1363	1363	2313
496	20231221	103700	87820627	1363	1363	1363	1363	0
497	20231221	103600	87820627	1363	1364	1364	1363	100
498	20231221	103500	87684325	1363	1363	1363	1363	735
499	20231221	103400	86682520	1363	1363	1363	1363	0
500	20231221	103300	86682520	1363	1364	1364	1363	1014
501	20231221	103200	85299436	1369	1364	1369	1363	501
502	20231221	103100	84616517	1363	1364	1364	1363	1000
503	20231221	103000	83253076	1364	1364	1364	1364	50
504	20231221	102900	83184876	1365	1365	1365	1365	0
505	20231221	102800	83184876	1365	1365	1365	1365	0
506	20231221	102700	83184876	1365	1365	1365	1365	503
507	20231221	102600	82498281	1364	1364	1364	1364	20
508	20231221	102500	82471001	1364	1366	1366	1364	2200
509	20231221	102400	79469554	1366	1366	1366	1366	1
510	20231221	102300	79468188	1368	1368	1368	1368	0
511	20231221	102200	79468188	1368	1368	1368	1368	0
512	20231221	102100	79468188	1368	1368	1368	1368	2
513	20231221	102000	79465452	1368	1368	1368	1368	0
514	20231221	101900	79465452	1368	1368	1368	1368	0
515	20231221	101800	79465452	1368	1368	1368	1368	0
516	20231221	101700	79465452	1368	1368	1368	1368	0
517	20231221	101600	79465452	1368	1367	1368	1365	139
518	20231221	101500	79275591	1368	1369	1369	1368	395
519	20231221	101400	78734887	1369	1369	1369	1369	30
520	20231221	101300	78693817	1368	1368	1368	1368	1100
521	20231221	101200	77189017	1367	1368	1369	1367	664
522	20231221	101100	76280576	1368	1368	1368	1368	176
523	20231221	101000	76039808	1368	1368	1368	1368	0
524	20231221	100900	76039808	1368	1368	1368	1368	0
525	20231221	100800	76039808	1368	1368	1368	1368	1
526	20231221	100700	76038440	1369	1369	1369	1369	1
527	20231221	100600	76037071	1367	1367	1367	1367	1
528	20231221	100500	76035704	1368	1368	1368	1368	15
529	20231221	100400	76015184	1368	1368	1368	1368	0
530	20231221	100300	76015184	1368	1368	1368	1368	0
531	20231221	100200	76015184	1368	1368	1368	1368	0
532	20231221	100100	76015184	1368	1368	1368	1368	230
533	20231221	100000	75700544	1369	1370	1370	1369	122
534	20231221	095900	75533490	1369	1369	1369	1369	2034
535	20231221	095800	72748944	1369	1369	1369	1369	126
536	20231221	095700	72576450	1369	1369	1369	1369	1
537	20231221	095600	72575081	1370	1370	1370	1370	10
538	20231221	095500	72561381	1370	1370	1370	1370	0
539	20231221	095400	72561381	1370	1370	1370	1370	128
540	20231221	095300	72386021	1371	1371	1371	1371	0
541	20231221	095200	72386021	1371	1371	1371	1371	0
542	20231221	095100	72386021	1371	1371	1371	1371	0
543	20231221	095000	72386021	1371	1371	1371	1371	0
544	20231221	094900	72386021	1371	1371	1371	1371	100
545	20231221	094800	72248921	1370	1370	1370	1370	0
546	20231221	094700	72248921	1370	1370	1370	1370	0
547	20231221	094600	72248921	1370	1370	1370	1370	1343
548	20231221	094500	70409011	1373	1373	1373	1373	1
549	20231221	094400	70407638	1370	1371	1371	1370	690
550	20231221	094300	69462305	1373	1373	1373	1373	1
551	20231221	094200	69460932	1372	1370	1372	1370	1476
552	20231221	094100	67435962	1370	1370	1370	1370	3005
553	20231221	094000	63319112	1371	1371	1371	1371	1
554	20231221	093900	63317741	1371	1371	1371	1371	3
555	20231221	093800	63313628	1372	1372	1372	1364	16014
556	20231221	093700	41462420	1372	1372	1372	1372	2
557	20231221	093600	41459676	1365	1365	1365	1365	1058
558	20231221	093500	40015506	1372	1363	1372	1363	668
559	20231221	093400	39105004	1362	1367	1367	1362	1500
560	20231221	093300	37058629	1372	1371	1372	1367	1949
561	20231221	093200	34386750	1370	1370	1370	1370	4890
562	20231221	093100	27687450	1367	1367	1367	1367	10
563	20231221	093000	27673780	1367	1367	1367	1367	1
564	20231221	092900	27672413	1367	1367	1367	1367	0
565	20231221	092800	27672413	1367	1367	1367	1367	12
566	20231221	092700	27656009	1368	1368	1368	1368	24
567	20231221	092600	27623177	1370	1370	1370	1370	1
568	20231221	092500	27621807	1368	1369	1369	1368	355
569	20231221	092400	27136164	1369	1362	1370	1362	302
570	20231221	092300	26724825	1362	1365	1365	1362	2227
571	20231221	092200	23689580	1365	1365	1365	1365	600
572	20231221	092100	22870580	1365	1365	1365	1365	6
573	20231221	092000	22862390	1370	1366	1370	1366	126
574	20231221	091900	22689840	1365	1369	1369	1365	831
575	20231221	091800	21553658	1369	1369	1369	1369	1
576	20231221	091700	21552289	1369	1369	1369	1369	1
577	20231221	091600	21550920	1370	1370	1370	1370	0
578	20231221	091500	21550920	1370	1370	1370	1370	0
579	20231221	091400	21550920	1370	1370	1370	1370	56
580	20231221	091300	21474200	1366	1366	1366	1366	0
581	20231221	091200	21474200	1366	1366	1366	1366	41
582	20231221	091100	21418194	1371	1371	1371	1371	0
583	20231221	091000	21418194	1371	1366	1371	1366	2901
584	20231221	090900	17450428	1371	1367	1371	1366	722
585	20231221	090800	16463914	1366	1366	1366	1366	228
586	20231221	090700	16152466	1366	1366	1366	1366	0
587	20231221	090600	16152466	1366	1366	1366	1366	0
588	20231221	090500	16152466	1366	1361	1366	1361	7
589	20231221	090400	16142929	1361	1361	1361	1361	151
590	20231221	090300	15937418	1361	1361	1361	1361	646
591	20231221	090200	15058212	1361	1361	1361	1361	23
592	20231221	090100	15026909	1361	1372	1372	1360	5673
593	20231221	090000	7309480	1360	1372	1372	1360	5344