KissMeData/011300/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185500	702564088	1379	1379	1379	1379	3967
3	20231219	185400	702564088	1379	1379	1379	1379	0
4	20231219	185300	702564088	1379	1379	1379	1379	0
5	20231219	185200	702564088	1379	1379	1379	1379	0
6	20231219	185100	702564088	1379	1379	1379	1379	0
7	20231219	185000	702564088	1379	1379	1379	1379	0
8	20231219	184900	702564088	1379	1379	1379	1379	0
9	20231219	184800	702564088	1379	1379	1379	1379	0
10	20231219	184700	702564088	1379	1379	1379	1379	0
11	20231219	184600	702564088	1379	1379	1379	1379	0
12	20231219	184500	702564088	1379	1379	1379	1379	0
13	20231219	184400	702564088	1379	1379	1379	1379	0
14	20231219	184300	702564088	1379	1379	1379	1379	0
15	20231219	184200	702564088	1379	1379	1379	1379	0
16	20231219	184100	702564088	1379	1379	1379	1379	0
17	20231219	184000	702564088	1379	1379	1379	1379	0
18	20231219	183900	702564088	1379	1379	1379	1379	0
19	20231219	183800	702564088	1379	1379	1379	1379	0
20	20231219	183700	702564088	1379	1379	1379	1379	0
21	20231219	183600	702564088	1379	1379	1379	1379	0
22	20231219	183500	702564088	1379	1379	1379	1379	0
23	20231219	183400	702564088	1379	1379	1379	1379	0
24	20231219	183300	702564088	1379	1379	1379	1379	0
25	20231219	183200	702564088	1379	1379	1379	1379	0
26	20231219	183100	702564088	1379	1379	1379	1379	0
27	20231219	183000	702564088	1379	1379	1379	1379	0
28	20231219	182900	702564088	1379	1379	1379	1379	0
29	20231219	182800	702564088	1379	1379	1379	1379	0
30	20231219	182700	702564088	1379	1379	1379	1379	0
31	20231219	182600	702564088	1379	1379	1379	1379	0
32	20231219	182500	702564088	1379	1379	1379	1379	3967
33	20231219	182400	702564088	1379	1379	1379	1379	0
34	20231219	182300	702564088	1379	1379	1379	1379	0
35	20231219	182200	702564088	1379	1379	1379	1379	0
36	20231219	182100	702564088	1379	1379	1379	1379	0
37	20231219	182000	702564088	1379	1379	1379	1379	0
38	20231219	181900	702564088	1379	1379	1379	1379	0
39	20231219	181800	702564088	1379	1379	1379	1379	0
40	20231219	181700	702564088	1379	1379	1379	1379	0
41	20231219	181600	702564088	1379	1379	1379	1379	0
42	20231219	181500	702564088	1379	1379	1379	1379	0
43	20231219	181400	702564088	1379	1379	1379	1379	0
44	20231219	181300	702564088	1379	1379	1379	1379	0
45	20231219	181200	702564088	1379	1379	1379	1379	0
46	20231219	181100	702564088	1379	1379	1379	1379	0
47	20231219	181000	702564088	1379	1379	1379	1379	0
48	20231219	180900	702564088	1379	1379	1379	1379	0
49	20231219	180800	702564088	1379	1379	1379	1379	0
50	20231219	180700	702564088	1379	1379	1379	1379	0
51	20231219	180600	702564088	1379	1379	1379	1379	0
52	20231219	180500	702564088	1379	1379	1379	1379	0
53	20231219	180400	702564088	1379	1379	1379	1379	0
54	20231219	180300	702564088	1379	1379	1379	1379	0
55	20231219	180200	702564088	1379	1379	1379	1379	0
56	20231219	180100	702564088	1379	1379	1379	1379	0
57	20231219	180000	702564088	1379	1379	1379	1379	0
58	20231219	175900	702564088	1379	1379	1379	1379	0
59	20231219	175800	702564088	1379	1379	1379	1379	0
60	20231219	175700	702564088	1379	1379	1379	1379	0
61	20231219	175600	702564088	1379	1379	1379	1379	0
62	20231219	175500	702564088	1379	1379	1379	1379	3967
63	20231219	175400	702564088	1379	1379	1379	1379	0
64	20231219	175300	702564088	1379	1379	1379	1379	0
65	20231219	175200	702564088	1379	1379	1379	1379	0
66	20231219	175100	702564088	1379	1379	1379	1379	0
67	20231219	175000	702564088	1379	1379	1379	1379	0
68	20231219	174900	702564088	1379	1379	1379	1379	0
69	20231219	174800	702564088	1379	1379	1379	1379	0
70	20231219	174700	702564088	1379	1379	1379	1379	0
71	20231219	174600	702564088	1379	1379	1379	1379	0
72	20231219	174500	702564088	1379	1379	1379	1379	0
73	20231219	174400	702564088	1379	1379	1379	1379	0
74	20231219	174300	702564088	1379	1379	1379	1379	0
75	20231219	174200	702564088	1379	1379	1379	1379	0
76	20231219	174100	702564088	1379	1379	1379	1379	0
77	20231219	174000	702564088	1379	1379	1379	1379	0
78	20231219	173900	702564088	1379	1379	1379	1379	0
79	20231219	173800	702564088	1379	1379	1379	1379	0
80	20231219	173700	702564088	1379	1379	1379	1379	0
81	20231219	173600	702564088	1379	1379	1379	1379	0
82	20231219	173500	702564088	1379	1379	1379	1379	0
83	20231219	173400	702564088	1379	1379	1379	1379	0
84	20231219	173300	702564088	1379	1379	1379	1379	0
85	20231219	173200	702564088	1379	1379	1379	1379	0
86	20231219	173100	702564088	1379	1379	1379	1379	0
87	20231219	173000	702564088	1379	1379	1379	1379	0
88	20231219	172900	702564088	1379	1379	1379	1379	0
89	20231219	172800	702564088	1379	1379	1379	1379	0
90	20231219	172700	702564088	1379	1379	1379	1379	0
91	20231219	172600	702564088	1379	1379	1379	1379	0
92	20231219	172500	702564088	1379	1379	1379	1379	3967
93	20231219	172400	702564088	1379	1379	1379	1379	0
94	20231219	172300	702564088	1379	1379	1379	1379	0
95	20231219	172200	702564088	1379	1379	1379	1379	0
96	20231219	172100	702564088	1379	1379	1379	1379	0
97	20231219	172000	702564088	1379	1379	1379	1379	0
98	20231219	171900	702564088	1379	1379	1379	1379	0
99	20231219	171800	702564088	1379	1379	1379	1379	0
100	20231219	171700	702564088	1379	1379	1379	1379	0
101	20231219	171600	702564088	1379	1379	1379	1379	0
102	20231219	171500	702564088	1379	1379	1379	1379	0
103	20231219	171400	702564088	1379	1379	1379	1379	0
104	20231219	171300	702564088	1379	1379	1379	1379	0
105	20231219	171200	702564088	1379	1379	1379	1379	0
106	20231219	171100	702564088	1379	1379	1379	1379	0
107	20231219	171000	702564088	1379	1379	1379	1379	0
108	20231219	170900	702564088	1379	1379	1379	1379	0
109	20231219	170800	702564088	1379	1379	1379	1379	0
110	20231219	170700	702564088	1379	1379	1379	1379	0
111	20231219	170600	702564088	1379	1379	1379	1379	0
112	20231219	170500	702564088	1379	1379	1379	1379	0
113	20231219	170400	702564088	1379	1379	1379	1379	0
114	20231219	170300	702564088	1379	1379	1379	1379	0
115	20231219	170200	702564088	1379	1379	1379	1379	0
116	20231219	170100	702564088	1379	1379	1379	1379	0
117	20231219	170000	702564088	1379	1379	1379	1379	0
118	20231219	165900	702564088	1379	1379	1379	1379	0
119	20231219	165800	702564088	1379	1379	1379	1379	0
120	20231219	165700	702564088	1379	1379	1379	1379	0
121	20231219	165600	702564088	1379	1379	1379	1379	0
122	20231219	165500	702564088	1379	1379	1379	1379	3967
123	20231219	165400	702564088	1379	1379	1379	1379	0
124	20231219	165300	702564088	1379	1379	1379	1379	0
125	20231219	165200	702564088	1379	1379	1379	1379	0
126	20231219	165100	702564088	1379	1379	1379	1379	0
127	20231219	165000	702564088	1379	1379	1379	1379	0
128	20231219	164900	702564088	1379	1379	1379	1379	0
129	20231219	164800	702564088	1379	1379	1379	1379	0
130	20231219	164700	702564088	1379	1379	1379	1379	0
131	20231219	164600	702564088	1379	1379	1379	1379	0
132	20231219	164500	702564088	1379	1379	1379	1379	0
133	20231219	164400	702564088	1379	1379	1379	1379	0
134	20231219	164300	702564088	1379	1379	1379	1379	0
135	20231219	164200	702564088	1379	1379	1379	1379	0
136	20231219	164100	702564088	1379	1379	1379	1379	0
137	20231219	164000	702564088	1379	1379	1379	1379	0
138	20231219	163900	702564088	1379	1379	1379	1379	0
139	20231219	163800	702564088	1379	1379	1379	1379	0
140	20231219	163700	702564088	1379	1379	1379	1379	0
141	20231219	163600	702564088	1379	1379	1379	1379	0
142	20231219	163500	702564088	1379	1379	1379	1379	0
143	20231219	163400	702564088	1379	1379	1379	1379	0
144	20231219	163300	702564088	1379	1379	1379	1379	0
145	20231219	163200	702564088	1379	1379	1379	1379	0
146	20231219	163100	702564088	1379	1379	1379	1379	0
147	20231219	163000	702564088	1379	1379	1379	1379	0
148	20231219	162900	702564088	1379	1379	1379	1379	0
149	20231219	162800	702564088	1379	1379	1379	1379	0
150	20231219	162700	702564088	1379	1379	1379	1379	0
151	20231219	162600	702564088	1379	1379	1379	1379	0
152	20231219	162500	702564088	1379	1379	1379	1379	3967
153	20231219	162400	702564088	1379	1379	1379	1379	0
154	20231219	162300	702564088	1379	1379	1379	1379	0
155	20231219	162200	702564088	1379	1379	1379	1379	0
156	20231219	162100	702564088	1379	1379	1379	1379	0
157	20231219	162000	702564088	1379	1379	1379	1379	0
158	20231219	161900	702564088	1379	1379	1379	1379	0
159	20231219	161800	702564088	1379	1379	1379	1379	0
160	20231219	161700	702564088	1379	1379	1379	1379	0
161	20231219	161600	702564088	1379	1379	1379	1379	0
162	20231219	161500	702564088	1379	1379	1379	1379	0
163	20231219	161400	702564088	1379	1379	1379	1379	0
164	20231219	161300	702564088	1379	1379	1379	1379	0
165	20231219	161200	702564088	1379	1379	1379	1379	0
166	20231219	161100	702564088	1379	1379	1379	1379	0
167	20231219	161000	702564088	1379	1379	1379	1379	0
168	20231219	160900	702564088	1379	1379	1379	1379	0
169	20231219	160800	702564088	1379	1379	1379	1379	0
170	20231219	160700	702564088	1379	1379	1379	1379	0
171	20231219	160600	702564088	1379	1379	1379	1379	0
172	20231219	160500	702564088	1379	1379	1379	1379	0
173	20231219	160400	702564088	1379	1379	1379	1379	0
174	20231219	160300	702564088	1379	1379	1379	1379	0
175	20231219	160200	702564088	1379	1379	1379	1379	0
176	20231219	160100	702564088	1379	1379	1379	1379	0
177	20231219	160000	702564088	1379	1379	1379	1379	0
178	20231219	155900	702564088	1379	1379	1379	1379	0
179	20231219	155800	702564088	1379	1379	1379	1379	0
180	20231219	155700	702564088	1379	1379	1379	1379	0
181	20231219	155600	702564088	1379	1379	1379	1379	0
182	20231219	155500	702564088	1379	1379	1379	1379	3967
183	20231219	155400	702564088	1379	1379	1379	1379	0
184	20231219	155300	702564088	1379	1379	1379	1379	0
185	20231219	155200	702564088	1379	1379	1379	1379	0
186	20231219	155100	702564088	1379	1379	1379	1379	0
187	20231219	155000	702564088	1379	1379	1379	1379	0
188	20231219	154900	702564088	1379	1379	1379	1379	0
189	20231219	154800	702564088	1379	1379	1379	1379	0
190	20231219	154700	702564088	1379	1379	1379	1379	0
191	20231219	154600	702564088	1379	1379	1379	1379	0
192	20231219	154500	702564088	1379	1379	1379	1379	0
193	20231219	154400	702564088	1379	1379	1379	1379	0
194	20231219	154300	702564088	1379	1379	1379	1379	0
195	20231219	154200	702564088	1379	1379	1379	1379	0
196	20231219	154100	702564088	1379	1379	1379	1379	0
197	20231219	154000	702564088	1379	1379	1379	1379	0
198	20231219	153900	702564088	1379	1379	1379	1379	0
199	20231219	153800	702564088	1379	1379	1379	1379	0
200	20231219	153700	702564088	1379	1379	1379	1379	0
201	20231219	153600	702564088	1379	1379	1379	1379	0
202	20231219	153500	702564088	1379	1379	1379	1379	0
203	20231219	153400	702564088	1379	1379	1379	1379	0
204	20231219	153300	702564088	1379	1379	1379	1379	0
205	20231219	153200	702564088	1379	1379	1379	1379	0
206	20231219	153100	702564088	1379	1379	1379	1379	0
207	20231219	153000	702564088	1379	1379	1379	1379	3967
208	20231219	152900	697093595	1379	1379	1379	1379	0
209	20231219	152800	697093595	1379	1379	1379	1379	0
210	20231219	152700	697093595	1379	1379	1379	1379	0
211	20231219	152600	697093595	1379	1379	1379	1379	0
212	20231219	152500	697093595	1379	1379	1379	1379	0
213	20231219	152400	697093595	1379	1379	1379	1379	0
214	20231219	152300	697093595	1379	1379	1379	1379	0
215	20231219	152200	697093595	1379	1379	1379	1379	0
216	20231219	152100	697093595	1379	1379	1379	1379	0
217	20231219	152000	697093595	1379	1379	1379	1379	0
218	20231219	151900	697093595	1379	1379	1384	1379	2781
219	20231219	151800	693248387	1383	1383	1383	1383	0
220	20231219	151700	693248387	1383	1383	1383	1378	228
221	20231219	151600	692933668	1378	1378	1378	1378	1
222	20231219	151500	692932290	1383	1379	1383	1379	37
223	20231219	151400	692881143	1378	1380	1380	1378	2922
224	20231219	151300	688852201	1380	1380	1383	1380	7
225	20231219	151200	688842538	1380	1380	1383	1380	8
226	20231219	151100	688831492	1380	1382	1382	1380	803
227	20231219	151000	687723350	1383	1382	1383	1381	1619
228	20231219	150900	685484391	1380	1382	1383	1380	1430
229	20231219	150800	683507705	1383	1382	1383	1382	132
230	20231219	150700	683325221	1383	1383	1383	1383	20
231	20231219	150600	683297561	1380	1380	1380	1380	1602
232	20231219	150500	681086801	1380	1379	1380	1379	1501
233	20231219	150400	679016802	1379	1379	1379	1377	5100
234	20231219	150300	671988296	1379	1379	1380	1379	2309
235	20231219	150200	668804167	1380	1380	1380	1380	43
236	20231219	150100	668744827	1379	1383	1383	1379	6212
237	20231219	150000	660176848	1380	1380	1380	1380	1207
238	20231219	145900	658511188	1380	1380	1380	1380	110
239	20231219	145800	658359388	1380	1380	1380	1380	142
240	20231219	145700	658163428	1379	1379	1380	1379	8
241	20231219	145600	658152392	1379	1379	1379	1379	6
242	20231219	145500	658144118	1379	1380	1380	1379	1012
243	20231219	145400	656747643	1380	1382	1382	1380	2687
244	20231219	145300	653038941	1381	1381	1381	1381	0
245	20231219	145200	653038941	1381	1381	1381	1381	0
246	20231219	145100	653038941	1381	1381	1381	1381	0
247	20231219	145000	653038941	1381	1381	1381	1381	2621
248	20231219	144900	649419340	1380	1380	1380	1380	102
249	20231219	144800	649278580	1380	1380	1380	1380	106
250	20231219	144700	649132300	1380	1380	1381	1380	11011
251	20231219	144600	633936115	1381	1381	1381	1380	83
252	20231219	144500	633821510	1381	1382	1382	1381	7159
253	20231219	144400	623934930	1382	1382	1382	1382	100
254	20231219	144300	623796730	1381	1381	1381	1381	0
255	20231219	144200	623796730	1381	1381	1381	1381	1
256	20231219	144100	623795349	1381	1383	1383	1381	601
257	20231219	144000	622965359	1381	1383	1383	1381	1500
258	20231219	143900	620893077	1384	1384	1384	1384	0
259	20231219	143800	620893077	1384	1384	1384	1384	20
260	20231219	143700	620865397	1384	1384	1384	1384	9
261	20231219	143600	620852941	1384	1381	1384	1381	892
262	20231219	143500	619620338	1381	1381	1381	1381	524
263	20231219	143400	618896694	1381	1381	1381	1381	66
264	20231219	143300	618805548	1381	1383	1383	1381	570
265	20231219	143200	618018339	1381	1381	1381	1381	222
266	20231219	143100	617711757	1381	1381	1381	1381	3000
267	20231219	143000	613568757	1382	1384	1384	1382	4471
268	20231219	142900	607384898	1384	1384	1384	1384	1000
269	20231219	142800	606000898	1384	1384	1384	1384	5
270	20231219	142700	605993978	1384	1384	1385	1383	1067
271	20231219	142600	604517938	1384	1384	1384	1384	810
272	20231219	142500	603396898	1383	1383	1383	1383	48
273	20231219	142400	603330514	1382	1383	1383	1382	8
274	20231219	142300	603319457	1382	1382	1382	1382	960
275	20231219	142200	601992737	1382	1382	1382	1382	30
276	20231219	142100	601951277	1381	1381	1381	1381	23
277	20231219	142000	601919514	1382	1382	1382	1382	10
278	20231219	141900	601905694	1382	1383	1383	1382	3655
279	20231219	141800	596854473	1383	1383	1383	1383	1
280	20231219	141700	596853090	1382	1383	1383	1382	3
281	20231219	141600	596848943	1385	1385	1385	1385	60
282	20231219	141500	596765843	1385	1385	1385	1385	1
283	20231219	141400	596764458	1384	1383	1384	1383	4472
284	20231219	141300	590577316	1383	1384	1384	1383	1001
285	20231219	141200	589191933	1383	1382	1383	1382	21
286	20231219	141100	589162910	1382	1382	1382	1382	0
287	20231219	141000	589162910	1382	1382	1382	1382	400
288	20231219	140900	588610110	1382	1382	1382	1382	500
289	20231219	140800	587919110	1382	1382	1382	1382	1
290	20231219	140700	587917728	1381	1381	1381	1381	0
291	20231219	140600	587917728	1381	1381	1381	1381	0
292	20231219	140500	587917728	1381	1381	1381	1381	300
293	20231219	140400	587503428	1382	1382	1382	1382	888
294	20231219	140300	586276212	1385	1382	1385	1382	101
295	20231219	140200	586136627	1381	1385	1385	1381	20016
296	20231219	140100	558491772	1382	1382	1382	1382	1102
297	20231219	140000	556968808	1382	1382	1382	1382	230
298	20231219	135900	556650948	1385	1381	1385	1381	348
299	20231219	135800	556170356	1381	1382	1382	1381	1317
300	20231219	135700	554351571	1381	1381	1381	1381	0
301	20231219	135600	554351571	1381	1388	1388	1381	187
302	20231219	135500	554093314	1381	1385	1385	1381	61
303	20231219	135400	554008921	1388	1388	1388	1388	0
304	20231219	135300	554008921	1388	1388	1388	1388	0
305	20231219	135200	554008921	1388	1388	1388	1388	1
306	20231219	135100	554007533	1387	1381	1387	1381	2216
307	20231219	135000	550939904	1381	1381	1381	1381	7
308	20231219	134900	550930237	1385	1385	1385	1385	1
309	20231219	134800	550928852	1380	1381	1381	1380	301
310	20231219	134700	550513193	1381	1385	1385	1380	1552
311	20231219	134600	548366722	1383	1383	1383	1380	559
312	20231219	134500	547594525	1380	1383	1383	1380	11495
313	20231219	134400	531718820	1384	1385	1385	1384	2546
314	20231219	134300	528195134	1388	1388	1388	1388	0
315	20231219	134200	528195134	1388	1385	1388	1385	2550
316	20231219	134100	524663225	1385	1385	1385	1385	104
317	20231219	134000	524519185	1385	1385	1385	1385	400
318	20231219	133900	523965185	1388	1388	1388	1388	0
319	20231219	133800	523965185	1388	1388	1388	1388	71
320	20231219	133700	523866637	1384	1384	1384	1384	666
321	20231219	133600	522944893	1390	1384	1390	1384	366
322	20231219	133500	522438119	1384	1385	1390	1384	8701
323	20231219	133400	510387275	1385	1385	1385	1385	0
324	20231219	133300	510387275	1385	1386	1386	1385	30
325	20231219	133200	510345705	1390	1386	1390	1386	500
326	20231219	133100	509652613	1386	1390	1390	1385	629
327	20231219	133000	508778999	1386	1386	1386	1386	500
328	20231219	132900	508085999	1390	1386	1390	1386	702
329	20231219	132800	507112728	1386	1386	1386	1386	505
330	20231219	132700	506412798	1386	1386	1386	1386	116
331	20231219	132600	506252022	1385	1387	1387	1385	923
332	20231219	132500	504973545	1390	1390	1390	1390	300
333	20231219	132400	504556545	1390	1390	1390	1390	0
334	20231219	132300	504556545	1390	1390	1390	1390	2
335	20231219	132200	504553765	1390	1389	1390	1385	1825
336	20231219	132100	502023664	1389	1386	1389	1386	1067
337	20231219	132000	500541867	1386	1388	1388	1386	750
338	20231219	131900	499500967	1388	1386	1388	1386	651
339	20231219	131800	498598679	1385	1388	1388	1385	250
340	20231219	131700	498252139	1389	1389	1389	1389	401
341	20231219	131600	497695150	1389	1385	1389	1385	3241
342	20231219	131500	493206361	1385	1385	1385	1385	59
343	20231219	131400	493124646	1385	1386	1386	1385	6004
344	20231219	131300	484803238	1386	1386	1386	1386	0
345	20231219	131200	484803238	1386	1390	1390	1386	1225
346	20231219	131100	483105384	1386	1389	1389	1386	609
347	20231219	131000	482259810	1386	1389	1389	1386	2137
348	20231219	130900	479295223	1389	1390	1390	1389	823
349	20231219	130800	478151340	1389	1389	1389	1389	172
350	20231219	130700	477912432	1389	1388	1389	1388	1800
351	20231219	130600	475412534	1388	1390	1390	1388	2339
352	20231219	130500	472161431	1391	1393	1393	1391	3067
353	20231219	130400	467893107	1393	1393	1393	1393	570
354	20231219	130300	467099097	1393	1393	1393	1393	0
355	20231219	130200	467099097	1393	1393	1393	1393	100
356	20231219	130100	466959797	1392	1392	1392	1392	116
357	20231219	130000	466798325	1392	1392	1392	1392	0
358	20231219	125900	466798325	1392	1392	1392	1392	48
359	20231219	125800	466731509	1393	1394	1394	1393	151
360	20231219	125700	466521016	1394	1394	1394	1394	49
361	20231219	125600	466452710	1394	1395	1395	1394	48
362	20231219	125500	466385751	1395	1396	1396	1395	3
363	20231219	125400	466381564	1396	1396	1396	1396	0
364	20231219	125300	466381564	1396	1396	1396	1396	200
365	20231219	125200	466102364	1396	1396	1396	1396	0
366	20231219	125100	466102364	1396	1396	1396	1396	43
367	20231219	125000	466042336	1396	1392	1396	1392	1020
368	20231219	124900	464619394	1392	1392	1392	1392	1
369	20231219	124800	464618002	1394	1394	1394	1394	0
370	20231219	124700	464618002	1394	1394	1394	1394	51
371	20231219	124600	464546908	1391	1391	1391	1391	0
372	20231219	124500	464546908	1391	1391	1391	1391	1045
373	20231219	124400	463093313	1390	1390	1390	1390	0
374	20231219	124300	463093313	1390	1390	1390	1390	608
375	20231219	124200	462248193	1390	1390	1390	1390	221
376	20231219	124100	461941003	1391	1391	1391	1391	0
377	20231219	124000	461941003	1391	1391	1391	1391	100
378	20231219	123900	461801903	1391	1391	1391	1391	203
379	20231219	123800	461519530	1391	1391	1391	1391	0
380	20231219	123700	461519530	1391	1390	1391	1390	1122
381	20231219	123600	459959940	1390	1390	1390	1390	0
382	20231219	123500	459959940	1390	1390	1390	1390	1949
383	20231219	123400	457250830	1390	1390	1390	1390	0
384	20231219	123300	457250830	1390	1390	1390	1390	14
385	20231219	123200	457231370	1390	1390	1390	1390	9
386	20231219	123100	457218860	1390	1390	1390	1390	20
387	20231219	123000	457191060	1391	1390	1391	1390	3585
388	20231219	122900	452207815	1391	1391	1391	1391	547
389	20231219	122800	451446938	1390	1391	1391	1389	3513
390	20231219	122700	446565192	1394	1390	1394	1390	70
391	20231219	122600	446467692	1391	1391	1391	1391	3000
392	20231219	122500	442294692	1391	1391	1391	1391	0
393	20231219	122400	442294692	1391	1391	1391	1391	1530
394	20231219	122300	440166462	1392	1393	1393	1392	2418
395	20231219	122200	436799356	1394	1396	1396	1394	1012
396	20231219	122100	435388604	1395	1395	1395	1395	50
397	20231219	122000	435318854	1393	1394	1394	1393	1175
398	20231219	121900	433682006	1395	1395	1395	1395	30
399	20231219	121800	433640156	1392	1394	1394	1392	2501
400	20231219	121700	430157335	1394	1394	1394	1394	0
401	20231219	121600	430157335	1394	1395	1396	1394	2710
402	20231219	121500	426375626	1395	1395	1395	1395	38
403	20231219	121400	426322616	1394	1395	1395	1394	1099
404	20231219	121300	424790388	1396	1396	1396	1396	0
405	20231219	121200	424790388	1396	1396	1396	1396	260
406	20231219	121100	424427428	1396	1396	1396	1396	99
407	20231219	121000	424289224	1397	1395	1397	1395	2180
408	20231219	120900	421246943	1395	1396	1396	1395	812
409	20231219	120800	420114192	1397	1397	1397	1397	1547
410	20231219	120700	417953033	1401	1401	1401	1401	0
411	20231219	120600	417953033	1401	1400	1401	1400	2
412	20231219	120500	417950232	1400	1400	1400	1400	1000
413	20231219	120400	416550232	1400	1400	1400	1400	0
414	20231219	120300	416550232	1400	1400	1400	1400	225
415	20231219	120200	416235232	1400	1400	1400	1400	0
416	20231219	120100	416235232	1400	1400	1400	1400	11
417	20231219	120000	416219832	1395	1397	1397	1395	3000
418	20231219	115900	412034192	1400	1400	1400	1400	4
419	20231219	115800	412028592	1400	1400	1400	1400	0
420	20231219	115700	412028592	1400	1400	1400	1400	0
421	20231219	115600	412028592	1400	1400	1400	1400	1
422	20231219	115500	412027192	1396	1396	1396	1396	58
423	20231219	115400	411946224	1396	1396	1396	1396	313
424	20231219	115300	411509276	1396	1396	1396	1396	0
425	20231219	115200	411509276	1396	1396	1396	1396	0
426	20231219	115100	411509276	1396	1396	1396	1396	0
427	20231219	115000	411509276	1396	1396	1396	1396	0
428	20231219	114900	411509276	1396	1396	1396	1396	0
429	20231219	114800	411509276	1396	1396	1396	1396	2365
430	20231219	114700	408207736	1396	1396	1396	1396	1
431	20231219	114600	408206340	1396	1396	1396	1396	508
432	20231219	114500	407497172	1396	1396	1396	1396	1078
433	20231219	114400	405992284	1396	1396	1396	1396	102
434	20231219	114300	405849892	1396	1396	1396	1396	0
435	20231219	114200	405849892	1396	1397	1397	1396	670
436	20231219	114100	404914349	1397	1397	1397	1397	372
437	20231219	114000	404394665	1397	1397	1397	1397	0
438	20231219	113900	404394665	1397	1397	1397	1397	0
439	20231219	113800	404394665	1397	1397	1397	1397	0
440	20231219	113700	404394665	1397	1397	1397	1397	2000
441	20231219	113600	401600665	1397	1397	1397	1397	0
442	20231219	113500	401600665	1397	1397	1397	1397	0
443	20231219	113400	401600665	1397	1397	1397	1397	0
444	20231219	113300	401600665	1397	1397	1397	1397	0
445	20231219	113200	401600665	1397	1397	1397	1397	42
446	20231219	113100	401541991	1397	1403	1404	1397	5059
447	20231219	113000	394466995	1404	1403	1404	1403	497
448	20231219	112900	393769226	1403	1403	1403	1403	11
449	20231219	112800	393753793	1404	1404	1404	1404	19
450	20231219	112700	393727117	1404	1404	1404	1404	0
451	20231219	112600	393727117	1404	1404	1404	1404	1
452	20231219	112500	393725713	1404	1403	1404	1403	231
453	20231219	112400	393401570	1401	1402	1402	1401	278
454	20231219	112300	393012014	1400	1400	1400	1400	10
455	20231219	112200	392998014	1401	1402	1403	1401	292
456	20231219	112100	392588680	1402	1400	1402	1400	2883
457	20231219	112000	388550376	1399	1399	1399	1399	1
458	20231219	111900	388548977	1399	1400	1400	1399	258
459	20231219	111800	388187992	1400	1400	1400	1400	100
460	20231219	111700	388047992	1400	1401	1401	1400	1892
461	20231219	111600	385398200	1401	1401	1401	1401	1807
462	20231219	111500	382866593	1401	1401	1401	1401	0
463	20231219	111400	382866593	1401	1400	1401	1400	368
464	20231219	111300	382351026	1400	1400	1400	1400	849
465	20231219	111200	381162426	1401	1401	1401	1401	2360
466	20231219	111100	377856066	1400	1400	1400	1400	465
467	20231219	111000	377205066	1400	1400	1400	1400	200
468	20231219	110900	376925066	1399	1400	1400	1399	118
469	20231219	110800	376759884	1400	1400	1400	1400	20
470	20231219	110700	376731884	1399	1396	1399	1396	5
471	20231219	110600	376724898	1395	1395	1395	1395	0
472	20231219	110500	376724898	1395	1395	1395	1395	4
473	20231219	110400	376719318	1401	1400	1401	1400	62
474	20231219	110300	376632515	1394	1396	1400	1394	2305
475	20231219	110200	373413325	1395	1395	1395	1395	1
476	20231219	110100	373411930	1394	1393	1394	1392	1159
477	20231219	110000	371797452	1393	1393	1393	1393	0
478	20231219	105900	371797452	1393	1398	1398	1393	4000
479	20231219	105800	366224676	1398	1400	1400	1398	74
480	20231219	105700	366121158	1399	1399	1399	1399	102
481	20231219	105600	365978460	1399	1399	1399	1399	3
482	20231219	105500	365974263	1400	1400	1400	1400	0
483	20231219	105400	365974263	1400	1400	1400	1400	0
484	20231219	105300	365974263	1400	1395	1400	1394	6024
485	20231219	105200	357565734	1393	1392	1393	1392	959
486	20231219	105100	356229860	1392	1392	1392	1392	1
487	20231219	105000	356228468	1392	1392	1392	1392	71
488	20231219	104900	356129636	1392	1396	1396	1392	3985
489	20231219	104800	350573276	1396	1399	1399	1396	712
490	20231219	104700	349579318	1399	1399	1399	1399	4
491	20231219	104600	349573722	1399	1399	1399	1399	244
492	20231219	104500	349232366	1400	1400	1400	1400	57
493	20231219	104400	349152566	1400	1400	1400	1400	0
494	20231219	104300	349152566	1400	1400	1400	1400	208
495	20231219	104200	348861366	1402	1396	1402	1396	616
496	20231219	104100	347998986	1400	1400	1400	1400	0
497	20231219	104000	347998986	1400	1400	1400	1400	0
498	20231219	103900	347998986	1400	1397	1400	1397	515
499	20231219	103800	347278031	1395	1395	1395	1395	387
500	20231219	103700	346738166	1400	1400	1400	1400	0
501	20231219	103600	346738166	1400	1401	1402	1400	621
502	20231219	103500	345868420	1400	1400	1400	1400	200
503	20231219	103400	345588420	1401	1401	1401	1401	5
504	20231219	103300	345581415	1401	1398	1401	1398	1336
505	20231219	103200	343710918	1397	1395	1397	1395	741
506	20231219	103100	342675949	1395	1395	1395	1395	216
507	20231219	103000	342374629	1395	1397	1397	1395	723
508	20231219	102900	341364602	1397	1396	1397	1396	355
509	20231219	102800	340868728	1395	1395	1395	1395	2209
510	20231219	102700	337787173	1395	1392	1395	1391	2701
511	20231219	102600	334026513	1391	1391	1391	1391	1010
512	20231219	102500	332621603	1390	1390	1390	1390	0
513	20231219	102400	332621603	1390	1390	1390	1390	799
514	20231219	102300	331510993	1390	1386	1390	1386	240
515	20231219	102200	331177401	1386	1390	1390	1386	303
516	20231219	102100	330756243	1390	1390	1390	1390	1794
517	20231219	102000	328262583	1390	1384	1390	1384	2029
518	20231219	101900	325452410	1385	1385	1385	1385	7
519	20231219	101800	325442715	1385	1379	1385	1378	1299
520	20231219	101700	323652277	1379	1380	1380	1379	2823
521	20231219	101600	319757637	1380	1379	1380	1379	1115
522	20231219	101500	318219042	1380	1383	1383	1380	2432
523	20231219	101400	314861632	1382	1385	1385	1382	340
524	20231219	101300	314391045	1388	1388	1388	1388	401
525	20231219	101200	313834457	1389	1384	1389	1384	1397
526	20231219	101100	311896031	1384	1384	1384	1384	189
527	20231219	101000	311634455	1384	1384	1384	1384	10
528	20231219	100900	311620615	1384	1381	1384	1380	4167
529	20231219	100800	305855725	1381	1381	1381	1381	13
530	20231219	100700	305837772	1384	1384	1384	1384	452
531	20231219	100600	305212204	1384	1383	1384	1383	318
532	20231219	100500	304772094	1384	1384	1384	1384	18
533	20231219	100400	304747182	1377	1378	1378	1377	12000
534	20231219	100300	288211995	1378	1385	1385	1378	521
535	20231219	100200	287493709	1379	1385	1385	1378	19002
536	20231219	100100	261286672	1385	1385	1385	1385	51
537	20231219	100000	261216037	1385	1385	1385	1385	7
538	20231219	095900	261206342	1382	1381	1382	1381	200
539	20231219	095800	260930042	1382	1382	1382	1382	0
540	20231219	095700	260930042	1382	1379	1382	1379	12
541	20231219	095600	260913491	1382	1379	1382	1379	2889
542	20231219	095500	256928831	1379	1381	1381	1379	2041
543	20231219	095400	254112308	1382	1382	1382	1382	202
544	20231219	095300	253833144	1382	1382	1382	1382	1258
545	20231219	095200	252094588	1382	1381	1382	1381	500
546	20231219	095100	251404041	1381	1381	1381	1381	551
547	20231219	095000	250643110	1381	1381	1381	1379	3039
548	20231219	094900	246451202	1381	1381	1381	1381	965
549	20231219	094800	245118537	1382	1382	1382	1382	3748
550	20231219	094700	239938801	1382	1379	1382	1379	1144
551	20231219	094600	238359789	1380	1380	1381	1380	5602
552	20231219	094500	230629019	1381	1381	1382	1380	5370
553	20231219	094400	223215419	1382	1385	1385	1382	477
554	20231219	094300	222556184	1386	1382	1386	1381	3631
555	20231219	094200	217536011	1386	1382	1386	1381	4489
556	20231219	094100	211332819	1382	1382	1382	1382	0
557	20231219	094000	211332819	1382	1387	1387	1382	8589
558	20231219	093900	199440623	1388	1389	1389	1388	194
559	20231219	093800	199171320	1391	1388	1391	1388	3402
560	20231219	093700	194449242	1388	1387	1388	1387	125
561	20231219	093600	194275782	1392	1385	1392	1385	10387
562	20231219	093500	179889717	1385	1385	1385	1384	247
563	20231219	093400	179547815	1384	1395	1395	1384	23247
564	20231219	093300	147268495	1397	1397	1397	1397	0
565	20231219	093200	147268495	1397	1397	1397	1393	4003
566	20231219	093100	141685532	1392	1397	1397	1392	1210
567	20231219	093000	140001162	1397	1397	1397	1397	1
568	20231219	092900	139999765	1391	1390	1397	1390	550
569	20231219	092800	139234779	1397	1393	1397	1390	20064
570	20231219	092700	111332825	1400	1400	1400	1393	1055
571	20231219	092600	109862063	1402	1402	1402	1402	0
572	20231219	092500	109862063	1402	1402	1402	1402	11
573	20231219	092400	109846641	1396	1402	1402	1394	64
574	20231219	092300	109757005	1402	1394	1402	1394	476
575	20231219	092200	109093333	1394	1394	1394	1394	75
576	20231219	092100	108988783	1391	1391	1391	1391	1478
577	20231219	092000	106932885	1391	1392	1392	1391	100
578	20231219	091900	106793775	1394	1393	1394	1393	183
579	20231219	091800	106538853	1393	1390	1393	1390	1513
580	20231219	091700	104433081	1390	1390	1390	1389	2801
581	20231219	091600	100539740	1389	1393	1393	1388	991
582	20231219	091500	99163307	1389	1389	1389	1388	111
583	20231219	091400	99009137	1388	1391	1391	1388	11512
584	20231219	091300	83012778	1391	1394	1395	1391	10723
585	20231219	091200	68080643	1395	1395	1395	1395	6107
586	20231219	091100	59561378	1396	1396	1396	1395	2505
587	20231219	091000	56064489	1396	1397	1398	1395	1364
588	20231219	090900	54158434	1398	1399	1399	1398	957
589	20231219	090800	52820448	1407	1406	1407	1406	303
590	20231219	090700	52394234	1407	1407	1407	1407	201
591	20231219	090600	52111427	1398	1392	1398	1391	3293
592	20231219	090500	47515339	1390	1395	1395	1390	11282
593	20231219	090400	31812416	1393	1400	1400	1390	10810
594	20231219	090300	16754399	1400	1400	1400	1400	1895
595	20231219	090200	14101399	1400	1407	1407	1400	6081
596	20231219	090100	5580352	1407	1401	1416	1401	1522
597	20231219	090000	3446945	1400	1417	1417	1400	2451