KissMeData/005110/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184400	284784207	1270	1270	1270	1270	12372
3	20231221	184300	284784207	1270	1270	1270	1270	0
4	20231221	184200	284784207	1270	1270	1270	1270	0
5	20231221	184100	284784207	1270	1270	1270	1270	0
6	20231221	184000	284784207	1270	1270	1270	1270	0
7	20231221	183900	284784207	1270	1270	1270	1270	0
8	20231221	183800	284784207	1270	1270	1270	1270	0
9	20231221	183700	284784207	1270	1270	1270	1270	0
10	20231221	183600	284784207	1270	1270	1270	1270	0
11	20231221	183500	284784207	1270	1270	1270	1270	0
12	20231221	183400	284784207	1270	1270	1270	1270	0
13	20231221	183300	284784207	1270	1270	1270	1270	0
14	20231221	183200	284784207	1270	1270	1270	1270	0
15	20231221	183100	284784207	1270	1270	1270	1270	0
16	20231221	183000	284784207	1270	1270	1270	1270	0
17	20231221	182900	284784207	1270	1270	1270	1270	0
18	20231221	182800	284784207	1270	1270	1270	1270	0
19	20231221	182700	284784207	1270	1270	1270	1270	0
20	20231221	182600	284784207	1270	1270	1270	1270	0
21	20231221	182500	284784207	1270	1270	1270	1270	0
22	20231221	182400	284784207	1270	1270	1270	1270	0
23	20231221	182300	284784207	1270	1270	1270	1270	0
24	20231221	182200	284784207	1270	1270	1270	1270	0
25	20231221	182100	284784207	1270	1270	1270	1270	0
26	20231221	182000	284784207	1270	1270	1270	1270	0
27	20231221	181900	284784207	1270	1270	1270	1270	0
28	20231221	181800	284784207	1270	1270	1270	1270	0
29	20231221	181700	284784207	1270	1270	1270	1270	0
30	20231221	181600	284784207	1270	1270	1270	1270	0
31	20231221	181500	284784207	1270	1270	1270	1270	0
32	20231221	181400	284784207	1270	1270	1270	1270	12372
33	20231221	181300	284784207	1270	1270	1270	1270	0
34	20231221	181200	284784207	1270	1270	1270	1270	0
35	20231221	181100	284784207	1270	1270	1270	1270	0
36	20231221	181000	284784207	1270	1270	1270	1270	0
37	20231221	180900	284784207	1270	1270	1270	1270	0
38	20231221	180800	284784207	1270	1270	1270	1270	0
39	20231221	180700	284784207	1270	1270	1270	1270	0
40	20231221	180600	284784207	1270	1270	1270	1270	0
41	20231221	180500	284784207	1270	1270	1270	1270	0
42	20231221	180400	284784207	1270	1270	1270	1270	0
43	20231221	180300	284784207	1270	1270	1270	1270	0
44	20231221	180200	284784207	1270	1270	1270	1270	0
45	20231221	180100	284784207	1270	1270	1270	1270	0
46	20231221	180000	284784207	1270	1270	1270	1270	0
47	20231221	175900	284784207	1270	1270	1270	1270	0
48	20231221	175800	284784207	1270	1270	1270	1270	0
49	20231221	175700	284784207	1270	1270	1270	1270	0
50	20231221	175600	284784207	1270	1270	1270	1270	0
51	20231221	175500	284784207	1270	1270	1270	1270	0
52	20231221	175400	284784207	1270	1270	1270	1270	0
53	20231221	175300	284784207	1270	1270	1270	1270	0
54	20231221	175200	284784207	1270	1270	1270	1270	0
55	20231221	175100	284784207	1270	1270	1270	1270	0
56	20231221	175000	284784207	1270	1270	1270	1270	0
57	20231221	174900	284784207	1270	1270	1270	1270	0
58	20231221	174800	284784207	1270	1270	1270	1270	0
59	20231221	174700	284784207	1270	1270	1270	1270	0
60	20231221	174600	284784207	1270	1270	1270	1270	0
61	20231221	174500	284784207	1270	1270	1270	1270	0
62	20231221	174400	284784207	1270	1270	1270	1270	12372
63	20231221	174300	284784207	1270	1270	1270	1270	0
64	20231221	174200	284784207	1270	1270	1270	1270	0
65	20231221	174100	284784207	1270	1270	1270	1270	0
66	20231221	174000	284784207	1270	1270	1270	1270	0
67	20231221	173900	284784207	1270	1270	1270	1270	0
68	20231221	173800	284784207	1270	1270	1270	1270	0
69	20231221	173700	284784207	1270	1270	1270	1270	0
70	20231221	173600	284784207	1270	1270	1270	1270	0
71	20231221	173500	284784207	1270	1270	1270	1270	0
72	20231221	173400	284784207	1270	1270	1270	1270	0
73	20231221	173300	284784207	1270	1270	1270	1270	0
74	20231221	173200	284784207	1270	1270	1270	1270	0
75	20231221	173100	284784207	1270	1270	1270	1270	0
76	20231221	173000	284784207	1270	1270	1270	1270	0
77	20231221	172900	284784207	1270	1270	1270	1270	0
78	20231221	172800	284784207	1270	1270	1270	1270	0
79	20231221	172700	284784207	1270	1270	1270	1270	0
80	20231221	172600	284784207	1270	1270	1270	1270	0
81	20231221	172500	284784207	1270	1270	1270	1270	0
82	20231221	172400	284784207	1270	1270	1270	1270	0
83	20231221	172300	284784207	1270	1270	1270	1270	0
84	20231221	172200	284784207	1270	1270	1270	1270	0
85	20231221	172100	284784207	1270	1270	1270	1270	0
86	20231221	172000	284784207	1270	1270	1270	1270	0
87	20231221	171900	284784207	1270	1270	1270	1270	0
88	20231221	171800	284784207	1270	1270	1270	1270	0
89	20231221	171700	284784207	1270	1270	1270	1270	0
90	20231221	171600	284784207	1270	1270	1270	1270	0
91	20231221	171500	284784207	1270	1270	1270	1270	0
92	20231221	171400	284784207	1270	1270	1270	1270	12372
93	20231221	171300	284784207	1270	1270	1270	1270	0
94	20231221	171200	284784207	1270	1270	1270	1270	0
95	20231221	171100	284784207	1270	1270	1270	1270	0
96	20231221	171000	284784207	1270	1270	1270	1270	0
97	20231221	170900	284784207	1270	1270	1270	1270	0
98	20231221	170800	284784207	1270	1270	1270	1270	0
99	20231221	170700	284784207	1270	1270	1270	1270	0
100	20231221	170600	284784207	1270	1270	1270	1270	0
101	20231221	170500	284784207	1270	1270	1270	1270	0
102	20231221	170400	284784207	1270	1270	1270	1270	0
103	20231221	170300	284784207	1270	1270	1270	1270	0
104	20231221	170200	284784207	1270	1270	1270	1270	0
105	20231221	170100	284784207	1270	1270	1270	1270	0
106	20231221	170000	284784207	1270	1270	1270	1270	0
107	20231221	165900	284784207	1270	1270	1270	1270	0
108	20231221	165800	284784207	1270	1270	1270	1270	0
109	20231221	165700	284784207	1270	1270	1270	1270	0
110	20231221	165600	284784207	1270	1270	1270	1270	0
111	20231221	165500	284784207	1270	1270	1270	1270	0
112	20231221	165400	284784207	1270	1270	1270	1270	0
113	20231221	165300	284784207	1270	1270	1270	1270	0
114	20231221	165200	284784207	1270	1270	1270	1270	0
115	20231221	165100	284784207	1270	1270	1270	1270	0
116	20231221	165000	284784207	1270	1270	1270	1270	0
117	20231221	164900	284784207	1270	1270	1270	1270	0
118	20231221	164800	284784207	1270	1270	1270	1270	0
119	20231221	164700	284784207	1270	1270	1270	1270	0
120	20231221	164600	284784207	1270	1270	1270	1270	0
121	20231221	164500	284784207	1270	1270	1270	1270	0
122	20231221	164400	284784207	1270	1270	1270	1270	12372
123	20231221	164300	284784207	1270	1270	1270	1270	0
124	20231221	164200	284784207	1270	1270	1270	1270	0
125	20231221	164100	284784207	1270	1270	1270	1270	0
126	20231221	164000	284784207	1270	1270	1270	1270	0
127	20231221	163900	284784207	1270	1270	1270	1270	0
128	20231221	163800	284784207	1270	1270	1270	1270	0
129	20231221	163700	284784207	1270	1270	1270	1270	0
130	20231221	163600	284784207	1270	1270	1270	1270	0
131	20231221	163500	284784207	1270	1270	1270	1270	0
132	20231221	163400	284784207	1270	1270	1270	1270	0
133	20231221	163300	284784207	1270	1270	1270	1270	0
134	20231221	163200	284784207	1270	1270	1270	1270	0
135	20231221	163100	284784207	1270	1270	1270	1270	0
136	20231221	163000	284784207	1270	1270	1270	1270	0
137	20231221	162900	284784207	1270	1270	1270	1270	0
138	20231221	162800	284784207	1270	1270	1270	1270	0
139	20231221	162700	284784207	1270	1270	1270	1270	0
140	20231221	162600	284784207	1270	1270	1270	1270	0
141	20231221	162500	284784207	1270	1270	1270	1270	0
142	20231221	162400	284784207	1270	1270	1270	1270	0
143	20231221	162300	284784207	1270	1270	1270	1270	0
144	20231221	162200	284784207	1270	1270	1270	1270	0
145	20231221	162100	284784207	1270	1270	1270	1270	0
146	20231221	162000	284784207	1270	1270	1270	1270	0
147	20231221	161900	284784207	1270	1270	1270	1270	0
148	20231221	161800	284784207	1270	1270	1270	1270	0
149	20231221	161700	284784207	1270	1270	1270	1270	0
150	20231221	161600	284784207	1270	1270	1270	1270	0
151	20231221	161500	284784207	1270	1270	1270	1270	0
152	20231221	161400	284784207	1270	1270	1270	1270	12372
153	20231221	161300	284784207	1270	1270	1270	1270	0
154	20231221	161200	284784207	1270	1270	1270	1270	0
155	20231221	161100	284784207	1270	1270	1270	1270	0
156	20231221	161000	284784207	1270	1270	1270	1270	0
157	20231221	160900	284784207	1270	1270	1270	1270	0
158	20231221	160800	284784207	1270	1270	1270	1270	0
159	20231221	160700	284784207	1270	1270	1270	1270	0
160	20231221	160600	284784207	1270	1270	1270	1270	0
161	20231221	160500	284784207	1270	1270	1270	1270	0
162	20231221	160400	284784207	1270	1270	1270	1270	0
163	20231221	160300	284784207	1270	1270	1270	1270	0
164	20231221	160200	284784207	1270	1270	1270	1270	0
165	20231221	160100	284784207	1270	1270	1270	1270	0
166	20231221	160000	284784207	1270	1270	1270	1270	0
167	20231221	155900	284784207	1270	1270	1270	1270	0
168	20231221	155800	284784207	1270	1270	1270	1270	0
169	20231221	155700	284784207	1270	1270	1270	1270	0
170	20231221	155600	284784207	1270	1270	1270	1270	0
171	20231221	155500	284784207	1270	1270	1270	1270	0
172	20231221	155400	284784207	1270	1270	1270	1270	0
173	20231221	155300	284784207	1270	1270	1270	1270	0
174	20231221	155200	284784207	1270	1270	1270	1270	0
175	20231221	155100	284784207	1270	1270	1270	1270	0
176	20231221	155000	284784207	1270	1270	1270	1270	0
177	20231221	154900	284784207	1270	1270	1270	1270	0
178	20231221	154800	284784207	1270	1270	1270	1270	0
179	20231221	154700	284784207	1270	1270	1270	1270	0
180	20231221	154600	284784207	1270	1270	1270	1270	0
181	20231221	154500	284784207	1270	1270	1270	1270	0
182	20231221	154400	284784207	1270	1270	1270	1270	12372
183	20231221	154300	284784207	1270	1270	1270	1270	0
184	20231221	154200	284784207	1270	1270	1270	1270	0
185	20231221	154100	284784207	1270	1270	1270	1270	0
186	20231221	154000	284784207	1270	1270	1270	1270	0
187	20231221	153900	284784207	1270	1270	1270	1270	0
188	20231221	153800	284784207	1270	1270	1270	1270	0
189	20231221	153700	284784207	1270	1270	1270	1270	0
190	20231221	153600	284784207	1270	1270	1270	1270	0
191	20231221	153500	284784207	1270	1270	1270	1270	0
192	20231221	153400	284784207	1270	1270	1270	1270	0
193	20231221	153300	284784207	1270	1270	1270	1270	0
194	20231221	153200	284784207	1270	1270	1270	1270	0
195	20231221	153100	284784207	1270	1270	1270	1270	0
196	20231221	153000	284784207	1270	1270	1270	1270	12372
197	20231221	152900	269071767	1287	1287	1287	1287	0
198	20231221	152800	269071767	1287	1287	1287	1287	0
199	20231221	152700	269071767	1287	1287	1287	1287	0
200	20231221	152600	269071767	1287	1287	1287	1287	0
201	20231221	152500	269071767	1287	1287	1287	1287	0
202	20231221	152400	269071767	1287	1287	1287	1287	0
203	20231221	152300	269071767	1287	1287	1287	1287	0
204	20231221	152200	269071767	1287	1287	1287	1287	0
205	20231221	152100	269071767	1287	1287	1287	1287	0
206	20231221	152000	269071767	1287	1287	1287	1287	0
207	20231221	151900	269071767	1287	1287	1287	1287	43
208	20231221	151800	269016426	1288	1288	1288	1288	1
209	20231221	151700	269015138	1287	1287	1287	1286	28
210	20231221	151600	268979124	1288	1288	1288	1288	10
211	20231221	151500	268966244	1286	1286	1294	1286	132
212	20231221	151400	268796264	1286	1285	1286	1285	167
213	20231221	151300	268581668	1285	1285	1285	1285	689
214	20231221	151200	267696303	1285	1285	1285	1285	34
215	20231221	151100	267652613	1285	1285	1285	1284	3588
216	20231221	151000	263045191	1285	1284	1285	1284	203
217	20231221	150900	262784536	1284	1284	1284	1284	420
218	20231221	150800	262245256	1284	1285	1286	1284	988
219	20231221	150700	260975727	1285	1285	1285	1285	1034
220	20231221	150600	259647037	1285	1289	1289	1285	1441
221	20231221	150500	257794056	1290	1290	1290	1290	5832
222	20231221	150400	250270776	1296	1295	1296	1290	2536
223	20231221	150300	246991868	1295	1295	1295	1295	0
224	20231221	150200	246991868	1295	1296	1296	1295	403
225	20231221	150100	246469981	1296	1296	1296	1296	0
226	20231221	150000	246469981	1296	1296	1296	1296	26
227	20231221	145900	246436285	1296	1295	1296	1295	241
228	20231221	145800	246124189	1295	1295	1295	1295	60
229	20231221	145700	246046489	1293	1293	1293	1293	0
230	20231221	145600	246046489	1293	1293	1293	1293	55
231	20231221	145500	245975374	1296	1296	1296	1296	1
232	20231221	145400	245974078	1290	1292	1292	1290	3585
233	20231221	145300	241345993	1292	1295	1295	1292	707
234	20231221	145200	240431009	1295	1295	1295	1295	0
235	20231221	145100	240431009	1295	1296	1296	1295	1010
236	20231221	145000	239123049	1296	1296	1296	1296	105
237	20231221	144900	238986969	1296	1298	1298	1296	2411
238	20231221	144800	235859662	1298	1298	1298	1298	150
239	20231221	144700	235664962	1299	1299	1299	1299	751
240	20231221	144600	234689413	1299	1299	1299	1299	2
241	20231221	144500	234686815	1298	1299	1299	1298	410
242	20231221	144400	234154480	1299	1299	1299	1299	2
243	20231221	144300	234151882	1303	1299	1303	1299	3
244	20231221	144200	234147981	1298	1298	1298	1298	0
245	20231221	144100	234147981	1298	1298	1298	1298	0
246	20231221	144000	234147981	1298	1298	1298	1298	1169
247	20231221	143900	232630619	1298	1298	1298	1298	922
248	20231221	143800	231433863	1298	1299	1299	1298	668
249	20231221	143700	230566285	1300	1300	1300	1300	1769
250	20231221	143600	228266585	1300	1302	1303	1300	1009
251	20231221	143500	226954078	1303	1302	1303	1302	95
252	20231221	143400	226830382	1304	1304	1304	1304	1
253	20231221	143300	226829078	1302	1302	1302	1302	1
254	20231221	143200	226827776	1304	1304	1304	1304	10
255	20231221	143100	226814736	1305	1305	1305	1305	0
256	20231221	143000	226814736	1305	1305	1305	1305	0
257	20231221	142900	226814736	1305	1305	1305	1305	2
258	20231221	142800	226812126	1305	1305	1305	1305	0
259	20231221	142700	226812126	1305	1305	1305	1305	0
260	20231221	142600	226812126	1305	1305	1305	1305	0
261	20231221	142500	226812126	1305	1301	1305	1301	1527
262	20231221	142400	224823222	1300	1300	1300	1300	300
263	20231221	142300	224433222	1300	1301	1301	1300	1102
264	20231221	142200	223000620	1301	1301	1301	1301	55
265	20231221	142100	222929065	1302	1302	1302	1302	0
266	20231221	142000	222929065	1302	1300	1302	1300	2366
267	20231221	141900	219853263	1300	1301	1301	1300	675
268	20231221	141800	218975762	1300	1300	1300	1300	0
269	20231221	141700	218975762	1300	1300	1300	1300	350
270	20231221	141600	218520762	1300	1302	1302	1300	1856
271	20231221	141500	216107902	1302	1301	1302	1301	834
272	20231221	141400	215022858	1301	1302	1302	1301	254
273	20231221	141300	214692224	1302	1302	1302	1302	0
274	20231221	141200	214692224	1302	1302	1302	1302	0
275	20231221	141100	214692224	1302	1302	1302	1302	116
276	20231221	141000	214541192	1302	1302	1302	1302	100
277	20231221	140900	214410992	1302	1302	1302	1302	1
278	20231221	140800	214409690	1302	1302	1302	1302	3
279	20231221	140700	214405784	1303	1303	1303	1303	0
280	20231221	140600	214405784	1303	1303	1303	1303	0
281	20231221	140500	214405784	1303	1303	1303	1303	15
282	20231221	140400	214386239	1302	1302	1302	1302	1976
283	20231221	140300	211813487	1302	1302	1302	1302	12
284	20231221	140200	211797863	1301	1301	1301	1301	37
285	20231221	140100	211749726	1302	1302	1302	1302	51
286	20231221	140000	211683324	1301	1301	1301	1301	30
287	20231221	135900	211644294	1301	1301	1301	1301	31
288	20231221	135800	211603963	1301	1301	1301	1301	1
289	20231221	135700	211602662	1302	1301	1302	1301	21
290	20231221	135600	211575340	1300	1300	1300	1300	0
291	20231221	135500	211575340	1300	1300	1300	1300	443
292	20231221	135400	210999440	1301	1301	1301	1301	0
293	20231221	135300	210999440	1301	1301	1301	1301	5
294	20231221	135200	210992935	1301	1302	1302	1301	231
295	20231221	135100	210692394	1302	1302	1302	1302	5
296	20231221	135000	210685884	1303	1303	1303	1303	0
297	20231221	134900	210685884	1303	1303	1303	1303	0
298	20231221	134800	210685884	1303	1303	1303	1303	0
299	20231221	134700	210685884	1303	1301	1303	1301	116
300	20231221	134600	210534964	1301	1302	1302	1301	5886
301	20231221	134500	202875591	1303	1303	1303	1303	2
302	20231221	134400	202872985	1303	1303	1303	1303	504
303	20231221	134300	202216273	1304	1303	1304	1303	27
304	20231221	134200	202181089	1303	1303	1303	1303	50
305	20231221	134100	202115939	1304	1304	1304	1304	0
306	20231221	134000	202115939	1304	1305	1305	1304	2
307	20231221	133900	202113330	1303	1306	1306	1303	176
308	20231221	133800	201883844	1306	1306	1306	1306	1
309	20231221	133700	201882538	1307	1307	1307	1307	1
310	20231221	133600	201881231	1303	1303	1303	1303	0
311	20231221	133500	201881231	1303	1303	1303	1303	0
312	20231221	133400	201881231	1303	1303	1303	1303	0
313	20231221	133300	201881231	1303	1303	1303	1303	0
314	20231221	133200	201881231	1303	1305	1305	1303	73
315	20231221	133100	201785972	1303	1305	1305	1303	635
316	20231221	133000	200958507	1304	1304	1304	1304	66
317	20231221	132900	200872443	1304	1304	1304	1304	134
318	20231221	132800	200697707	1304	1304	1304	1304	0
319	20231221	132700	200697707	1304	1307	1307	1304	32
320	20231221	132600	200655976	1305	1305	1305	1305	50
321	20231221	132500	200590726	1305	1305	1306	1305	2300
322	20231221	132400	197589196	1306	1308	1308	1306	249
323	20231221	132300	197263843	1311	1311	1311	1311	1
324	20231221	132200	197262532	1307	1307	1307	1307	80
325	20231221	132100	197157972	1311	1311	1311	1311	1
326	20231221	132000	197156661	1307	1307	1307	1307	0
327	20231221	131900	197156661	1307	1307	1307	1307	40
328	20231221	131800	197104381	1307	1307	1307	1307	0
329	20231221	131700	197104381	1307	1307	1307	1307	0
330	20231221	131600	197104381	1307	1312	1312	1307	1262
331	20231221	131500	195454922	1313	1313	1313	1313	0
332	20231221	131400	195454922	1313	1311	1313	1311	21
333	20231221	131300	195427384	1311	1310	1311	1310	27
334	20231221	131200	195391992	1311	1308	1311	1308	3126
335	20231221	131100	191302728	1307	1304	1307	1304	325
336	20231221	131000	190878913	1304	1304	1304	1304	1180
337	20231221	130900	189340193	1307	1307	1307	1307	384
338	20231221	130800	188838305	1303	1303	1303	1303	0
339	20231221	130700	188838305	1303	1303	1303	1303	0
340	20231221	130600	188838305	1303	1303	1303	1303	0
341	20231221	130500	188838305	1303	1303	1303	1303	0
342	20231221	130400	188838305	1303	1303	1303	1303	2
343	20231221	130300	188835699	1303	1304	1304	1303	50
344	20231221	130200	188770519	1303	1303	1303	1303	0
345	20231221	130100	188770519	1303	1304	1304	1303	1005
346	20231221	130000	187460929	1307	1306	1307	1306	10
347	20231221	125900	187447860	1307	1307	1307	1307	0
348	20231221	125800	187447860	1307	1307	1307	1307	1
349	20231221	125700	187446553	1303	1303	1303	1303	0
350	20231221	125600	187446553	1303	1303	1303	1303	0
351	20231221	125500	187446553	1303	1303	1303	1303	0
352	20231221	125400	187446553	1303	1303	1303	1303	28
353	20231221	125300	187410069	1303	1304	1304	1303	403
354	20231221	125200	186884648	1304	1308	1308	1304	1002
355	20231221	125100	185578000	1308	1308	1308	1308	0
356	20231221	125000	185578000	1308	1308	1308	1308	0
357	20231221	124900	185578000	1308	1308	1308	1308	0
358	20231221	124800	185578000	1308	1308	1308	1308	2
359	20231221	124700	185575384	1308	1308	1308	1308	0
360	20231221	124600	185575384	1308	1308	1308	1308	0
361	20231221	124500	185575384	1308	1308	1308	1308	2
362	20231221	124400	185572768	1308	1308	1308	1308	0
363	20231221	124300	185572768	1308	1308	1308	1308	2
364	20231221	124200	185570152	1304	1307	1307	1304	100
365	20231221	124100	185439644	1308	1307	1308	1307	80
366	20231221	124000	185335074	1307	1307	1307	1307	0
367	20231221	123900	185335074	1307	1307	1307	1307	0
368	20231221	123800	185335074	1307	1307	1307	1307	0
369	20231221	123700	185335074	1307	1307	1307	1307	0
370	20231221	123600	185335074	1307	1307	1307	1307	126
371	20231221	123500	185170392	1305	1305	1305	1305	0
372	20231221	123400	185170392	1305	1305	1305	1305	0
373	20231221	123300	185170392	1305	1305	1305	1305	1737
374	20231221	123200	182903607	1305	1305	1305	1305	0
375	20231221	123100	182903607	1305	1305	1305	1305	361
376	20231221	123000	182432502	1305	1305	1305	1305	58
377	20231221	122900	182356812	1306	1306	1306	1306	2
378	20231221	122800	182354200	1306	1306	1306	1306	0
379	20231221	122700	182354200	1306	1306	1306	1306	0
380	20231221	122600	182354200	1306	1306	1306	1306	3
381	20231221	122500	182350282	1307	1307	1307	1307	24
382	20231221	122400	182318914	1308	1308	1308	1308	1
383	20231221	122300	182317606	1308	1308	1308	1308	0
384	20231221	122200	182317606	1308	1308	1308	1308	0
385	20231221	122100	182317606	1308	1308	1308	1308	20
386	20231221	122000	182291446	1308	1308	1308	1308	0
387	20231221	121900	182291446	1308	1308	1308	1308	0
388	20231221	121800	182291446	1308	1308	1308	1308	0
389	20231221	121700	182291446	1308	1308	1308	1308	59
390	20231221	121600	182214274	1308	1308	1308	1308	0
391	20231221	121500	182214274	1308	1308	1308	1308	505
392	20231221	121400	181553734	1308	1308	1308	1308	0
393	20231221	121300	181553734	1308	1308	1308	1308	0
394	20231221	121200	181553734	1308	1308	1308	1308	385
395	20231221	121100	181050154	1308	1308	1308	1308	0
396	20231221	121000	181050154	1308	1308	1308	1308	38
397	20231221	120900	181000450	1308	1307	1308	1307	481
398	20231221	120800	180371782	1307	1306	1307	1303	974
399	20231221	120700	179101894	1307	1307	1307	1307	1
400	20231221	120600	179100587	1305	1305	1305	1305	0
401	20231221	120500	179100587	1305	1305	1305	1305	60
402	20231221	120400	179022287	1305	1305	1305	1305	0
403	20231221	120300	179022287	1305	1305	1305	1305	0
404	20231221	120200	179022287	1305	1305	1305	1305	0
405	20231221	120100	179022287	1305	1305	1305	1305	3895
406	20231221	120000	173939312	1305	1305	1305	1305	1
407	20231221	115900	173938007	1305	1305	1305	1305	357
408	20231221	115800	173472122	1305	1305	1305	1305	1
409	20231221	115700	173470817	1305	1305	1305	1305	0
410	20231221	115600	173470817	1305	1305	1305	1305	220
411	20231221	115500	173183717	1305	1305	1305	1305	0
412	20231221	115400	173183717	1305	1306	1306	1305	300
413	20231221	115300	172792216	1305	1305	1305	1305	0
414	20231221	115200	172792216	1305	1305	1305	1305	156
415	20231221	115100	172588636	1306	1306	1306	1306	44
416	20231221	115000	172531172	1307	1307	1307	1307	18
417	20231221	114900	172507646	1308	1308	1308	1308	0
418	20231221	114800	172507646	1308	1308	1308	1308	0
419	20231221	114700	172507646	1308	1308	1308	1308	0
420	20231221	114600	172507646	1308	1308	1308	1308	76
421	20231221	114500	172408238	1309	1309	1309	1309	50
422	20231221	114400	172342788	1309	1309	1309	1309	5
423	20231221	114300	172336243	1308	1308	1308	1308	20
424	20231221	114200	172310083	1308	1308	1308	1308	500
425	20231221	114100	171656083	1309	1309	1309	1309	0
426	20231221	114000	171656083	1309	1309	1309	1309	0
427	20231221	113900	171656083	1309	1308	1309	1308	1025
428	20231221	113800	170314365	1309	1309	1309	1309	1
429	20231221	113700	170313056	1309	1309	1309	1309	0
430	20231221	113600	170313056	1309	1309	1309	1309	1
431	20231221	113500	170311747	1308	1308	1308	1308	100
432	20231221	113400	170180947	1308	1308	1308	1308	20
433	20231221	113300	170154787	1308	1308	1308	1308	840
434	20231221	113200	169056067	1308	1308	1308	1308	20
435	20231221	113100	169029907	1309	1309	1309	1309	1
436	20231221	113000	169028598	1308	1308	1308	1308	0
437	20231221	112900	169028598	1308	1308	1308	1308	20
438	20231221	112800	169002438	1309	1308	1309	1308	469
439	20231221	112700	168388984	1308	1308	1308	1308	0
440	20231221	112600	168388984	1308	1308	1308	1308	1
441	20231221	112500	168387676	1308	1308	1308	1308	25
442	20231221	112400	168354976	1309	1309	1309	1309	0
443	20231221	112300	168354976	1309	1309	1309	1305	2279
444	20231221	112200	165372045	1309	1309	1309	1309	2506
445	20231221	112100	162091691	1309	1309	1309	1309	8
446	20231221	112000	162081219	1309	1310	1310	1309	324
447	20231221	111900	161656823	1310	1310	1310	1310	1
448	20231221	111800	161655513	1309	1309	1309	1309	254
449	20231221	111700	161323027	1309	1310	1310	1309	140
450	20231221	111600	161139727	1310	1309	1314	1309	303
451	20231221	111500	160743057	1315	1315	1315	1315	0
452	20231221	111400	160743057	1315	1310	1315	1310	120
453	20231221	111300	160585642	1309	1309	1309	1309	296
454	20231221	111200	160198178	1309	1309	1309	1309	4
455	20231221	111100	160192942	1307	1307	1307	1307	0
456	20231221	111000	160192942	1307	1305	1307	1305	5406
457	20231221	110900	153137328	1305	1305	1305	1305	0
458	20231221	110800	153137328	1305	1305	1305	1305	0
459	20231221	110700	153137328	1305	1305	1305	1305	251
460	20231221	110600	152809773	1305	1304	1305	1302	1001
461	20231221	110500	151506290	1303	1303	1303	1303	176
462	20231221	110400	151276962	1303	1303	1303	1303	0
463	20231221	110300	151276962	1303	1303	1303	1303	336
464	20231221	110200	150839154	1303	1304	1304	1303	182
465	20231221	110100	150601887	1305	1305	1305	1305	1001
466	20231221	110000	149295582	1305	1305	1306	1305	4507
467	20231221	105900	143413847	1305	1306	1306	1305	4180
468	20231221	105800	137958897	1307	1310	1310	1307	252
469	20231221	105700	137629527	1307	1307	1307	1307	50
470	20231221	105600	137564177	1310	1310	1310	1310	2
471	20231221	105500	137561557	1306	1306	1306	1306	1057
472	20231221	105400	136181115	1306	1306	1306	1306	1632
473	20231221	105300	134049723	1306	1306	1306	1306	112
474	20231221	105200	133903451	1307	1308	1308	1307	1422
475	20231221	105100	132044075	1308	1310	1310	1308	2221
476	20231221	105000	129136357	1310	1310	1310	1310	380
477	20231221	104900	128638557	1310	1309	1310	1309	838
478	20231221	104800	127541013	1309	1309	1309	1309	500
479	20231221	104700	126886513	1309	1310	1310	1309	503
480	20231221	104600	126227986	1310	1311	1311	1310	1499
481	20231221	104500	124263703	1311	1316	1316	1311	8524
482	20231221	104400	113086861	1313	1313	1313	1313	1
483	20231221	104300	113085548	1313	1313	1313	1313	0
484	20231221	104200	113085548	1313	1315	1316	1313	1662
485	20231221	104100	110901154	1315	1315	1315	1315	1510
486	20231221	104000	108915504	1315	1314	1315	1314	3
487	20231221	103900	108911560	1315	1315	1315	1315	0
488	20231221	103800	108911560	1315	1315	1315	1314	582
489	20231221	103700	108146231	1315	1317	1318	1315	2414
490	20231221	103600	104968496	1316	1316	1316	1316	205
491	20231221	103500	104698716	1316	1317	1317	1316	1261
492	20231221	103400	103039230	1317	1315	1317	1315	276
493	20231221	103300	102676048	1315	1315	1315	1315	5
494	20231221	103200	102669473	1315	1315	1315	1311	86
495	20231221	103100	102556410	1310	1316	1316	1310	417
496	20231221	103000	102008410	1316	1310	1316	1310	269
497	20231221	102900	101655282	1310	1312	1312	1310	1294
498	20231221	102800	99960139	1309	1309	1309	1309	0
499	20231221	102700	99960139	1309	1309	1309	1309	1000
500	20231221	102600	98651139	1309	1314	1314	1309	300
501	20231221	102500	98258361	1315	1314	1315	1314	488
502	20231221	102400	97617128	1312	1312	1312	1312	0
503	20231221	102300	97617128	1312	1314	1314	1312	102
504	20231221	102200	97483300	1314	1312	1314	1312	153
505	20231221	102100	97282558	1310	1312	1312	1310	508
506	20231221	102000	96616978	1312	1312	1312	1312	98
507	20231221	101900	96488402	1310	1313	1313	1310	354
508	20231221	101800	96024556	1312	1312	1312	1312	0
509	20231221	101700	96024556	1312	1312	1312	1312	70
510	20231221	101600	95932716	1311	1309	1311	1309	84
511	20231221	101500	95822686	1309	1307	1309	1307	500
512	20231221	101400	95168384	1307	1307	1307	1306	105
513	20231221	101300	95031249	1307	1311	1311	1307	1563
514	20231221	101200	92988198	1311	1311	1312	1311	11
515	20231221	101100	92973776	1311	1312	1312	1311	36
516	20231221	101000	92926557	1312	1314	1314	1300	8511
517	20231221	100900	81814038	1315	1317	1317	1315	1153
518	20231221	100800	80296419	1318	1317	1318	1317	461
519	20231221	100700	79688903	1317	1317	1317	1317	0
520	20231221	100600	79688903	1317	1318	1318	1311	737
521	20231221	100500	78718644	1318	1326	1326	1318	6255
522	20231221	100400	70461376	1326	1326	1326	1326	927
523	20231221	100300	69232174	1327	1327	1327	1327	113
524	20231221	100200	69082223	1326	1328	1328	1326	161
525	20231221	100100	68868603	1328	1328	1328	1328	1047
526	20231221	100000	67478187	1328	1328	1328	1328	0
527	20231221	095900	67478187	1328	1328	1328	1328	1212
528	20231221	095800	65868651	1329	1329	1329	1329	1
529	20231221	095700	65867322	1328	1329	1329	1328	90
530	20231221	095600	65747795	1329	1330	1330	1329	46
531	20231221	095500	65686660	1329	1329	1329	1329	94
532	20231221	095400	65561734	1329	1332	1332	1329	2185
533	20231221	095300	62655518	1332	1332	1332	1332	915
534	20231221	095200	61436738	1332	1333	1333	1332	425
535	20231221	095100	60870223	1337	1336	1337	1333	700
536	20231221	095000	59935111	1337	1337	1337	1337	1
537	20231221	094900	59933774	1337	1338	1338	1337	2
538	20231221	094800	59931099	1333	1333	1333	1333	0
539	20231221	094700	59931099	1333	1333	1333	1333	7
540	20231221	094600	59921768	1333	1332	1334	1332	525
541	20231221	094500	59221943	1332	1336	1336	1332	4117
542	20231221	094400	53732964	1342	1342	1342	1342	0
543	20231221	094300	53732964	1342	1342	1342	1342	0
544	20231221	094200	53732964	1342	1342	1342	1342	909
545	20231221	094100	52513086	1342	1342	1342	1342	9
546	20231221	094000	52501008	1343	1343	1343	1343	0
547	20231221	093900	52501008	1343	1343	1343	1333	5109
548	20231221	093800	45685375	1343	1343	1343	1343	20
549	20231221	093700	45658515	1343	1336	1343	1336	70
550	20231221	093600	45564785	1336	1342	1342	1336	115
551	20231221	093500	45411124	1336	1336	1336	1336	551
552	20231221	093400	44674988	1344	1344	1344	1344	1
553	20231221	093300	44673644	1344	1345	1345	1336	17
554	20231221	093200	44650789	1345	1345	1345	1345	49
555	20231221	093100	44584884	1345	1345	1345	1345	0
556	20231221	093000	44584884	1345	1345	1345	1345	142
557	20231221	092900	44393894	1345	1345	1345	1345	171
558	20231221	092800	44163899	1345	1345	1345	1345	5
559	20231221	092700	44157174	1347	1347	1347	1347	0
560	20231221	092600	44157174	1347	1347	1347	1347	8
561	20231221	092500	44146398	1347	1343	1347	1333	7389
562	20231221	092400	34267218	1343	1343	1343	1343	0
563	20231221	092300	34267218	1343	1343	1343	1343	400
564	20231221	092200	33730018	1338	1338	1338	1338	750
565	20231221	092100	32726518	1338	1342	1342	1338	1950
566	20231221	092000	30113233	1343	1343	1343	1343	15
567	20231221	091900	30093088	1343	1343	1343	1343	5
568	20231221	091800	30086373	1342	1343	1343	1342	1449
569	20231221	091700	28141300	1342	1342	1342	1342	900
570	20231221	091600	26933500	1343	1344	1344	1343	270
571	20231221	091500	26570889	1344	1344	1344	1344	0
572	20231221	091400	26570889	1344	1344	1344	1343	2624
573	20231221	091300	23044570	1344	1342	1344	1342	11
574	20231221	091200	23029788	1351	1351	1351	1351	74
575	20231221	091100	22929814	1351	1340	1351	1340	28
576	20231221	091000	22892096	1338	1338	1338	1338	1313
577	20231221	090900	21135302	1338	1354	1354	1338	2743
578	20231221	090800	17432944	1354	1350	1354	1333	4267
579	20231221	090700	11727708	1349	1349	1349	1349	31
580	20231221	090600	11685889	1356	1352	1356	1350	4669
581	20231221	090500	5380246	1360	1360	1360	1360	0
582	20231221	090400	5380246	1360	1360	1360	1360	7
583	20231221	090300	5370726	1360	1360	1360	1360	10
584	20231221	090200	5357126	1360	1358	1360	1350	318
585	20231221	090100	4925448	1361	1361	1361	1361	270
586	20231221	090000	4557978	1361	1361	1361	1353	3351