KissMeData/018000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190200	505814789	1340	1340	1340	1340	10290
3	20231221	190100	505814789	1340	1340	1340	1340	0
4	20231221	190000	505814789	1340	1340	1340	1340	0
5	20231221	185900	505814789	1340	1340	1340	1340	0
6	20231221	185800	505814789	1340	1340	1340	1340	0
7	20231221	185700	505814789	1340	1340	1340	1340	0
8	20231221	185600	505814789	1340	1340	1340	1340	0
9	20231221	185500	505814789	1340	1340	1340	1340	0
10	20231221	185400	505814789	1340	1340	1340	1340	0
11	20231221	185300	505814789	1340	1340	1340	1340	0
12	20231221	185200	505814789	1340	1340	1340	1340	0
13	20231221	185100	505814789	1340	1340	1340	1340	0
14	20231221	185000	505814789	1340	1340	1340	1340	0
15	20231221	184900	505814789	1340	1340	1340	1340	0
16	20231221	184800	505814789	1340	1340	1340	1340	0
17	20231221	184700	505814789	1340	1340	1340	1340	0
18	20231221	184600	505814789	1340	1340	1340	1340	0
19	20231221	184500	505814789	1340	1340	1340	1340	0
20	20231221	184400	505814789	1340	1340	1340	1340	0
21	20231221	184300	505814789	1340	1340	1340	1340	0
22	20231221	184200	505814789	1340	1340	1340	1340	0
23	20231221	184100	505814789	1340	1340	1340	1340	0
24	20231221	184000	505814789	1340	1340	1340	1340	0
25	20231221	183900	505814789	1340	1340	1340	1340	0
26	20231221	183800	505814789	1340	1340	1340	1340	0
27	20231221	183700	505814789	1340	1340	1340	1340	0
28	20231221	183600	505814789	1340	1340	1340	1340	0
29	20231221	183500	505814789	1340	1340	1340	1340	0
30	20231221	183400	505814789	1340	1340	1340	1340	0
31	20231221	183300	505814789	1340	1340	1340	1340	0
32	20231221	183200	505814789	1340	1340	1340	1340	10290
33	20231221	183100	505814789	1340	1340	1340	1340	0
34	20231221	183000	505814789	1340	1340	1340	1340	0
35	20231221	182900	505814789	1340	1340	1340	1340	0
36	20231221	182800	505814789	1340	1340	1340	1340	0
37	20231221	182700	505814789	1340	1340	1340	1340	0
38	20231221	182600	505814789	1340	1340	1340	1340	0
39	20231221	182500	505814789	1340	1340	1340	1340	0
40	20231221	182400	505814789	1340	1340	1340	1340	0
41	20231221	182300	505814789	1340	1340	1340	1340	0
42	20231221	182200	505814789	1340	1340	1340	1340	0
43	20231221	182100	505814789	1340	1340	1340	1340	0
44	20231221	182000	505814789	1340	1340	1340	1340	0
45	20231221	181900	505814789	1340	1340	1340	1340	0
46	20231221	181800	505814789	1340	1340	1340	1340	0
47	20231221	181700	505814789	1340	1340	1340	1340	0
48	20231221	181600	505814789	1340	1340	1340	1340	0
49	20231221	181500	505814789	1340	1340	1340	1340	0
50	20231221	181400	505814789	1340	1340	1340	1340	0
51	20231221	181300	505814789	1340	1340	1340	1340	0
52	20231221	181200	505814789	1340	1340	1340	1340	0
53	20231221	181100	505814789	1340	1340	1340	1340	0
54	20231221	181000	505814789	1340	1340	1340	1340	0
55	20231221	180900	505814789	1340	1340	1340	1340	0
56	20231221	180800	505814789	1340	1340	1340	1340	0
57	20231221	180700	505814789	1340	1340	1340	1340	0
58	20231221	180600	505814789	1340	1340	1340	1340	0
59	20231221	180500	505814789	1340	1340	1340	1340	0
60	20231221	180400	505814789	1340	1340	1340	1340	0
61	20231221	180300	505814789	1340	1340	1340	1340	0
62	20231221	180200	505814789	1340	1340	1340	1340	10290
63	20231221	180100	505814789	1340	1340	1340	1340	0
64	20231221	180000	505814789	1340	1340	1340	1340	0
65	20231221	175900	505814789	1340	1340	1340	1340	0
66	20231221	175800	505814789	1340	1340	1340	1340	0
67	20231221	175700	505814789	1340	1340	1340	1340	0
68	20231221	175600	505814789	1340	1340	1340	1340	0
69	20231221	175500	505814789	1340	1340	1340	1340	0
70	20231221	175400	505814789	1340	1340	1340	1340	0
71	20231221	175300	505814789	1340	1340	1340	1340	0
72	20231221	175200	505814789	1340	1340	1340	1340	0
73	20231221	175100	505814789	1340	1340	1340	1340	0
74	20231221	175000	505814789	1340	1340	1340	1340	0
75	20231221	174900	505814789	1340	1340	1340	1340	0
76	20231221	174800	505814789	1340	1340	1340	1340	0
77	20231221	174700	505814789	1340	1340	1340	1340	0
78	20231221	174600	505814789	1340	1340	1340	1340	0
79	20231221	174500	505814789	1340	1340	1340	1340	0
80	20231221	174400	505814789	1340	1340	1340	1340	0
81	20231221	174300	505814789	1340	1340	1340	1340	0
82	20231221	174200	505814789	1340	1340	1340	1340	0
83	20231221	174100	505814789	1340	1340	1340	1340	0
84	20231221	174000	505814789	1340	1340	1340	1340	0
85	20231221	173900	505814789	1340	1340	1340	1340	0
86	20231221	173800	505814789	1340	1340	1340	1340	0
87	20231221	173700	505814789	1340	1340	1340	1340	0
88	20231221	173600	505814789	1340	1340	1340	1340	0
89	20231221	173500	505814789	1340	1340	1340	1340	0
90	20231221	173400	505814789	1340	1340	1340	1340	0
91	20231221	173300	505814789	1340	1340	1340	1340	0
92	20231221	173200	505814789	1340	1340	1340	1340	10290
93	20231221	173100	505814789	1340	1340	1340	1340	0
94	20231221	173000	505814789	1340	1340	1340	1340	0
95	20231221	172900	505814789	1340	1340	1340	1340	0
96	20231221	172800	505814789	1340	1340	1340	1340	0
97	20231221	172700	505814789	1340	1340	1340	1340	0
98	20231221	172600	505814789	1340	1340	1340	1340	0
99	20231221	172500	505814789	1340	1340	1340	1340	0
100	20231221	172400	505814789	1340	1340	1340	1340	0
101	20231221	172300	505814789	1340	1340	1340	1340	0
102	20231221	172200	505814789	1340	1340	1340	1340	0
103	20231221	172100	505814789	1340	1340	1340	1340	0
104	20231221	172000	505814789	1340	1340	1340	1340	0
105	20231221	171900	505814789	1340	1340	1340	1340	0
106	20231221	171800	505814789	1340	1340	1340	1340	0
107	20231221	171700	505814789	1340	1340	1340	1340	0
108	20231221	171600	505814789	1340	1340	1340	1340	0
109	20231221	171500	505814789	1340	1340	1340	1340	0
110	20231221	171400	505814789	1340	1340	1340	1340	0
111	20231221	171300	505814789	1340	1340	1340	1340	0
112	20231221	171200	505814789	1340	1340	1340	1340	0
113	20231221	171100	505814789	1340	1340	1340	1340	0
114	20231221	171000	505814789	1340	1340	1340	1340	0
115	20231221	170900	505814789	1340	1340	1340	1340	0
116	20231221	170800	505814789	1340	1340	1340	1340	0
117	20231221	170700	505814789	1340	1340	1340	1340	0
118	20231221	170600	505814789	1340	1340	1340	1340	0
119	20231221	170500	505814789	1340	1340	1340	1340	0
120	20231221	170400	505814789	1340	1340	1340	1340	0
121	20231221	170300	505814789	1340	1340	1340	1340	0
122	20231221	170200	505814789	1340	1340	1340	1340	10290
123	20231221	170100	505814789	1340	1340	1340	1340	0
124	20231221	170000	505814789	1340	1340	1340	1340	0
125	20231221	165900	505814789	1340	1340	1340	1340	0
126	20231221	165800	505814789	1340	1340	1340	1340	0
127	20231221	165700	505814789	1340	1340	1340	1340	0
128	20231221	165600	505814789	1340	1340	1340	1340	0
129	20231221	165500	505814789	1340	1340	1340	1340	0
130	20231221	165400	505814789	1340	1340	1340	1340	0
131	20231221	165300	505814789	1340	1340	1340	1340	0
132	20231221	165200	505814789	1340	1340	1340	1340	0
133	20231221	165100	505814789	1340	1340	1340	1340	0
134	20231221	165000	505814789	1340	1340	1340	1340	0
135	20231221	164900	505814789	1340	1340	1340	1340	0
136	20231221	164800	505814789	1340	1340	1340	1340	0
137	20231221	164700	505814789	1340	1340	1340	1340	0
138	20231221	164600	505814789	1340	1340	1340	1340	0
139	20231221	164500	505814789	1340	1340	1340	1340	0
140	20231221	164400	505814789	1340	1340	1340	1340	0
141	20231221	164300	505814789	1340	1340	1340	1340	0
142	20231221	164200	505814789	1340	1340	1340	1340	0
143	20231221	164100	505814789	1340	1340	1340	1340	0
144	20231221	164000	505814789	1340	1340	1340	1340	0
145	20231221	163900	505814789	1340	1340	1340	1340	0
146	20231221	163800	505814789	1340	1340	1340	1340	0
147	20231221	163700	505814789	1340	1340	1340	1340	0
148	20231221	163600	505814789	1340	1340	1340	1340	0
149	20231221	163500	505814789	1340	1340	1340	1340	0
150	20231221	163400	505814789	1340	1340	1340	1340	0
151	20231221	163300	505814789	1340	1340	1340	1340	0
152	20231221	163200	505814789	1340	1340	1340	1340	10290
153	20231221	163100	505814789	1340	1340	1340	1340	0
154	20231221	163000	505814789	1340	1340	1340	1340	0
155	20231221	162900	505814789	1340	1340	1340	1340	0
156	20231221	162800	505814789	1340	1340	1340	1340	0
157	20231221	162700	505814789	1340	1340	1340	1340	0
158	20231221	162600	505814789	1340	1340	1340	1340	0
159	20231221	162500	505814789	1340	1340	1340	1340	0
160	20231221	162400	505814789	1340	1340	1340	1340	0
161	20231221	162300	505814789	1340	1340	1340	1340	0
162	20231221	162200	505814789	1340	1340	1340	1340	0
163	20231221	162100	505814789	1340	1340	1340	1340	0
164	20231221	162000	505814789	1340	1340	1340	1340	0
165	20231221	161900	505814789	1340	1340	1340	1340	0
166	20231221	161800	505814789	1340	1340	1340	1340	0
167	20231221	161700	505814789	1340	1340	1340	1340	0
168	20231221	161600	505814789	1340	1340	1340	1340	0
169	20231221	161500	505814789	1340	1340	1340	1340	0
170	20231221	161400	505814789	1340	1340	1340	1340	0
171	20231221	161300	505814789	1340	1340	1340	1340	0
172	20231221	161200	505814789	1340	1340	1340	1340	0
173	20231221	161100	505814789	1340	1340	1340	1340	0
174	20231221	161000	505814789	1340	1340	1340	1340	0
175	20231221	160900	505814789	1340	1340	1340	1340	0
176	20231221	160800	505814789	1340	1340	1340	1340	0
177	20231221	160700	505814789	1340	1340	1340	1340	0
178	20231221	160600	505814789	1340	1340	1340	1340	0
179	20231221	160500	505814789	1340	1340	1340	1340	0
180	20231221	160400	505814789	1340	1340	1340	1340	0
181	20231221	160300	505814789	1340	1340	1340	1340	0
182	20231221	160200	505814789	1340	1340	1340	1340	10290
183	20231221	160100	505814789	1340	1340	1340	1340	0
184	20231221	160000	505814789	1340	1340	1340	1340	0
185	20231221	155900	505814789	1340	1340	1340	1340	0
186	20231221	155800	505814789	1340	1340	1340	1340	0
187	20231221	155700	505814789	1340	1340	1340	1340	0
188	20231221	155600	505814789	1340	1340	1340	1340	0
189	20231221	155500	505814789	1340	1340	1340	1340	0
190	20231221	155400	505814789	1340	1340	1340	1340	0
191	20231221	155300	505814789	1340	1340	1340	1340	0
192	20231221	155200	505814789	1340	1340	1340	1340	0
193	20231221	155100	505814789	1340	1340	1340	1340	0
194	20231221	155000	505814789	1340	1340	1340	1340	0
195	20231221	154900	505814789	1340	1340	1340	1340	0
196	20231221	154800	505814789	1340	1340	1340	1340	0
197	20231221	154700	505814789	1340	1340	1340	1340	0
198	20231221	154600	505814789	1340	1340	1340	1340	0
199	20231221	154500	505814789	1340	1340	1340	1340	0
200	20231221	154400	505814789	1340	1340	1340	1340	0
201	20231221	154300	505814789	1340	1340	1340	1340	0
202	20231221	154200	505814789	1340	1340	1340	1340	0
203	20231221	154100	505814789	1340	1340	1340	1340	0
204	20231221	154000	505814789	1340	1340	1340	1340	0
205	20231221	153900	505814789	1340	1340	1340	1340	0
206	20231221	153800	505814789	1340	1340	1340	1340	0
207	20231221	153700	505814789	1340	1340	1340	1340	0
208	20231221	153600	505814789	1340	1340	1340	1340	0
209	20231221	153500	505814789	1340	1340	1340	1340	0
210	20231221	153400	505814789	1340	1340	1340	1340	0
211	20231221	153300	505814789	1340	1340	1340	1340	0
212	20231221	153200	505814789	1340	1340	1340	1340	10290
213	20231221	153100	505814789	1340	1340	1340	1340	0
214	20231221	153000	505814789	1340	1340	1340	1340	10290
215	20231221	152900	492026189	1345	1345	1345	1345	0
216	20231221	152800	492026189	1345	1345	1345	1345	0
217	20231221	152700	492026189	1345	1345	1345	1345	0
218	20231221	152600	492026189	1345	1345	1345	1345	0
219	20231221	152500	492026189	1345	1345	1345	1345	0
220	20231221	152400	492026189	1345	1345	1345	1345	0
221	20231221	152300	492026189	1345	1345	1345	1345	0
222	20231221	152200	492026189	1345	1345	1345	1345	0
223	20231221	152100	492026189	1345	1345	1345	1345	0
224	20231221	152000	492026189	1345	1345	1345	1345	0
225	20231221	151900	492026189	1345	1345	1345	1345	0
226	20231221	151800	492026189	1345	1342	1345	1342	1517
227	20231221	151700	489988036	1342	1342	1342	1342	1651
228	20231221	151600	487772394	1342	1342	1342	1342	367
229	20231221	151500	487279880	1341	1340	1341	1340	900
230	20231221	151400	486073275	1340	1340	1340	1340	425
231	20231221	151300	485503775	1340	1339	1340	1339	350
232	20231221	151200	485035110	1338	1338	1338	1338	100
233	20231221	151100	484901310	1338	1338	1338	1338	360
234	20231221	151000	484419630	1341	1341	1341	1341	0
235	20231221	150900	484419630	1341	1340	1341	1340	607
236	20231221	150800	483606035	1339	1339	1339	1338	1324
237	20231221	150700	481834199	1340	1339	1340	1339	1011
238	20231221	150600	480479470	1338	1338	1338	1338	0
239	20231221	150500	480479470	1338	1338	1338	1338	0
240	20231221	150400	480479470	1338	1338	1338	1338	305
241	20231221	150300	480071380	1339	1339	1339	1339	1030
242	20231221	150200	478692210	1339	1339	1339	1339	123
243	20231221	150100	478527513	1338	1340	1340	1338	433
244	20231221	150000	477947559	1340	1340	1340	1340	82
245	20231221	145900	477837679	1340	1340	1340	1340	1
246	20231221	145800	477836339	1338	1338	1338	1338	0
247	20231221	145700	477836339	1338	1338	1338	1338	1025
248	20231221	145600	476464889	1338	1338	1338	1338	38
249	20231221	145500	476414045	1338	1338	1338	1338	162
250	20231221	145400	476197289	1337	1338	1338	1337	410
251	20231221	145300	475649109	1338	1338	1338	1338	3
252	20231221	145200	475645095	1338	1338	1338	1338	4
253	20231221	145100	475639743	1335	1336	1336	1335	500
254	20231221	145000	474972242	1335	1339	1339	1335	1069
255	20231221	144900	473544907	1335	1339	1339	1335	8180
256	20231221	144800	462616233	1338	1340	1340	1338	600
257	20231221	144700	461812555	1340	1340	1340	1340	0
258	20231221	144600	461812555	1340	1341	1341	1340	686
259	20231221	144500	460893129	1341	1341	1342	1341	62
260	20231221	144400	460809981	1341	1341	1341	1341	22
261	20231221	144300	460780479	1341	1341	1341	1341	0
262	20231221	144200	460780479	1341	1341	1341	1341	1
263	20231221	144100	460779138	1341	1341	1341	1341	0
264	20231221	144000	460779138	1341	1340	1341	1340	606
265	20231221	143900	459967093	1342	1342	1342	1342	0
266	20231221	143800	459967093	1342	1342	1342	1342	31
267	20231221	143700	459925491	1342	1341	1342	1341	106
268	20231221	143600	459783332	1341	1341	1341	1341	6
269	20231221	143500	459775286	1340	1340	1340	1340	0
270	20231221	143400	459775286	1340	1339	1340	1339	701
271	20231221	143300	458835947	1340	1340	1340	1340	190
272	20231221	143200	458581347	1340	1340	1340	1340	200
273	20231221	143100	458313347	1340	1339	1340	1339	1738
274	20231221	143000	455984501	1339	1338	1339	1338	3032
275	20231221	142900	451926372	1338	1338	1338	1338	334
276	20231221	142800	451479480	1337	1337	1338	1336	227
277	20231221	142700	451175996	1337	1337	1337	1337	124
278	20231221	142600	451010208	1337	1338	1338	1337	2205
279	20231221	142500	448062118	1338	1338	1338	1338	9000
280	20231221	142400	436020118	1339	1339	1339	1339	523
281	20231221	142300	435319821	1339	1339	1339	1338	2091
282	20231221	142200	432519973	1340	1340	1340	1340	41
283	20231221	142100	432465033	1340	1340	1340	1340	100
284	20231221	142000	432331033	1340	1340	1340	1340	1
285	20231221	141900	432329693	1340	1340	1340	1340	0
286	20231221	141800	432329693	1340	1340	1340	1340	0
287	20231221	141700	432329693	1340	1340	1340	1340	0
288	20231221	141600	432329693	1340	1340	1340	1340	120
289	20231221	141500	432168893	1339	1339	1339	1339	0
290	20231221	141400	432168893	1339	1339	1339	1339	3
291	20231221	141300	432164876	1338	1342	1342	1338	3043
292	20231221	141200	428091152	1342	1343	1343	1342	320
293	20231221	141100	427661711	1342	1342	1342	1342	0
294	20231221	141000	427661711	1342	1342	1342	1342	0
295	20231221	140900	427661711	1342	1342	1342	1342	0
296	20231221	140800	427661711	1342	1342	1342	1342	0
297	20231221	140700	427661711	1342	1342	1342	1342	20
298	20231221	140600	427634871	1345	1345	1345	1345	0
299	20231221	140500	427634871	1345	1345	1345	1345	0
300	20231221	140400	427634871	1345	1345	1345	1345	0
301	20231221	140300	427634871	1345	1345	1345	1345	0
302	20231221	140200	427634871	1345	1345	1345	1345	0
303	20231221	140100	427634871	1345	1345	1345	1345	1
304	20231221	140000	427633526	1345	1345	1345	1345	0
305	20231221	135900	427633526	1345	1345	1345	1345	386
306	20231221	135800	427114356	1345	1345	1345	1345	0
307	20231221	135700	427114356	1345	1345	1345	1345	30
308	20231221	135600	427074006	1345	1345	1345	1345	5
309	20231221	135500	427067281	1347	1347	1347	1347	0
310	20231221	135400	427067281	1347	1347	1347	1347	2
311	20231221	135300	427064587	1338	1348	1348	1338	15002
312	20231221	135200	406959543	1348	1348	1348	1348	3
313	20231221	135100	406955499	1348	1345	1348	1345	35
314	20231221	135000	406908409	1345	1345	1345	1344	496
315	20231221	134900	406241380	1345	1345	1345	1345	10
316	20231221	134800	406227930	1344	1344	1344	1344	0
317	20231221	134700	406227930	1344	1342	1344	1342	14000
318	20231221	134600	387417138	1342	1342	1342	1342	203
319	20231221	134500	387144712	1342	1342	1342	1342	5
320	20231221	134400	387138002	1341	1341	1341	1341	0
321	20231221	134300	387138002	1341	1341	1341	1341	0
322	20231221	134200	387138002	1341	1341	1341	1341	7379
323	20231221	134100	377242763	1341	1341	1341	1341	0
324	20231221	134000	377242763	1341	1341	1341	1341	0
325	20231221	133900	377242763	1341	1341	1341	1341	50
326	20231221	133800	377175713	1341	1341	1341	1341	70
327	20231221	133700	377081843	1340	1340	1340	1340	568
328	20231221	133600	376320723	1341	1341	1341	1341	100
329	20231221	133500	376186623	1340	1341	1341	1340	193
330	20231221	133400	375927910	1341	1340	1341	1340	507
331	20231221	133300	375248523	1341	1341	1341	1341	0
332	20231221	133200	375248523	1341	1341	1341	1341	0
333	20231221	133100	375248523	1341	1341	1341	1341	0
334	20231221	133000	375248523	1341	1341	1341	1341	500
335	20231221	132900	374578023	1341	1340	1341	1340	70
336	20231221	132800	374484222	1341	1341	1341	1341	1
337	20231221	132700	374482881	1341	1341	1341	1341	0
338	20231221	132600	374482881	1341	1341	1341	1341	0
339	20231221	132500	374482881	1341	1341	1341	1341	0
340	20231221	132400	374482881	1341	1341	1341	1341	0
341	20231221	132300	374482881	1341	1341	1341	1341	310
342	20231221	132200	374067171	1341	1341	1341	1341	0
343	20231221	132100	374067171	1341	1341	1341	1341	0
344	20231221	132000	374067171	1341	1341	1341	1341	698
345	20231221	131900	373131153	1341	1341	1341	1341	6246
346	20231221	131800	364755267	1342	1342	1342	1342	300
347	20231221	131700	364352667	1341	1341	1341	1341	0
348	20231221	131600	364352667	1341	1341	1341	1341	0
349	20231221	131500	364352667	1341	1341	1341	1341	300
350	20231221	131400	363950367	1341	1341	1341	1341	0
351	20231221	131300	363950367	1341	1341	1341	1341	0
352	20231221	131200	363950367	1341	1341	1341	1341	5
353	20231221	131100	363943662	1341	1341	1341	1341	78
354	20231221	131000	363839064	1341	1341	1341	1341	0
355	20231221	130900	363839064	1341	1341	1341	1341	123
356	20231221	130800	363674121	1339	1339	1339	1339	0
357	20231221	130700	363674121	1339	1339	1339	1339	0
358	20231221	130600	363674121	1339	1339	1339	1339	0
359	20231221	130500	363674121	1339	1340	1340	1339	1000
360	20231221	130400	362334722	1340	1340	1340	1340	0
361	20231221	130300	362334722	1340	1340	1340	1340	368
362	20231221	130200	361841602	1339	1339	1339	1339	2247
363	20231221	130100	358832869	1340	1339	1340	1339	136
364	20231221	130000	358650750	1340	1341	1341	1340	561
365	20231221	125900	357898900	1341	1341	1341	1341	8
366	20231221	125800	357888172	1339	1341	1341	1339	9634
367	20231221	125700	344978000	1342	1344	1344	1342	12583
368	20231221	125600	328081237	1344	1344	1344	1344	0
369	20231221	125500	328081237	1344	1344	1344	1344	42
370	20231221	125400	328024789	1344	1344	1344	1344	100
371	20231221	125300	327890389	1344	1346	1346	1344	3677
372	20231221	125200	322946314	1348	1348	1348	1348	2
373	20231221	125100	322943618	1348	1348	1348	1348	5
374	20231221	125000	322936878	1348	1348	1348	1348	14
375	20231221	124900	322918006	1348	1348	1348	1348	137
376	20231221	124800	322733330	1348	1348	1348	1348	264
377	20231221	124700	322377458	1349	1349	1349	1349	0
378	20231221	124600	322377458	1349	1349	1349	1348	5365
379	20231221	124500	315145212	1350	1350	1350	1350	0
380	20231221	124400	315145212	1350	1351	1351	1350	2426
381	20231221	124300	311869924	1351	1351	1351	1351	0
382	20231221	124200	311869924	1351	1351	1351	1351	1
383	20231221	124100	311868573	1351	1351	1351	1351	0
384	20231221	124000	311868573	1351	1352	1352	1351	29
385	20231221	123900	311829374	1352	1351	1353	1351	30
386	20231221	123800	311788832	1353	1353	1353	1353	0
387	20231221	123700	311788832	1353	1353	1353	1353	20
388	20231221	123600	311761772	1353	1353	1353	1353	1365
389	20231221	123500	309914927	1354	1354	1354	1354	0
390	20231221	123400	309914927	1354	1354	1354	1354	5
391	20231221	123300	309908157	1354	1353	1354	1353	9
392	20231221	123200	309895976	1354	1353	1354	1353	252
393	20231221	123100	309555017	1353	1353	1353	1353	0
394	20231221	123000	309555017	1353	1353	1353	1353	5
395	20231221	122900	309548252	1350	1350	1350	1350	2473
396	20231221	122800	306209702	1350	1349	1350	1349	3706
397	20231221	122700	301209271	1348	1346	1348	1346	620
398	20231221	122600	300374511	1348	1348	1348	1348	0
399	20231221	122500	300374511	1348	1348	1348	1348	500
400	20231221	122400	299700511	1348	1348	1348	1348	0
401	20231221	122300	299700511	1348	1348	1348	1348	0
402	20231221	122200	299700511	1348	1348	1348	1348	0
403	20231221	122100	299700511	1348	1348	1348	1348	10
404	20231221	122000	299687031	1346	1346	1346	1346	113
405	20231221	121900	299534933	1347	1347	1347	1347	0
406	20231221	121800	299534933	1347	1347	1347	1347	50
407	20231221	121700	299467583	1347	1347	1347	1347	8
408	20231221	121600	299456807	1344	1344	1344	1344	0
409	20231221	121500	299456807	1344	1346	1346	1344	5000
410	20231221	121400	292736063	1346	1346	1346	1346	230
411	20231221	121300	292426483	1348	1348	1348	1348	0
412	20231221	121200	292426483	1348	1348	1348	1348	0
413	20231221	121100	292426483	1348	1348	1348	1348	0
414	20231221	121000	292426483	1348	1348	1348	1348	0
415	20231221	120900	292426483	1348	1348	1348	1348	92
416	20231221	120800	292302467	1348	1348	1348	1348	0
417	20231221	120700	292302467	1348	1348	1348	1348	39
418	20231221	120600	292249895	1348	1348	1348	1348	2
419	20231221	120500	292247199	1349	1349	1349	1349	1
420	20231221	120400	292245850	1349	1349	1349	1349	0
421	20231221	120300	292245850	1349	1349	1349	1349	35
422	20231221	120200	292198635	1349	1348	1349	1348	31
423	20231221	120100	292156846	1348	1348	1348	1348	230
424	20231221	120000	291846806	1348	1348	1348	1348	2296
425	20231221	115900	288751798	1349	1349	1349	1349	104
426	20231221	115800	288611502	1349	1349	1349	1349	1
427	20231221	115700	288610153	1348	1348	1348	1348	0
428	20231221	115600	288610153	1348	1348	1348	1348	0
429	20231221	115500	288610153	1348	1348	1348	1348	0
430	20231221	115400	288610153	1348	1348	1348	1348	0
431	20231221	115300	288610153	1348	1348	1348	1348	400
432	20231221	115200	288070953	1348	1348	1348	1348	23
433	20231221	115100	288039949	1348	1348	1348	1348	10
434	20231221	115000	288026469	1345	1345	1345	1345	600
435	20231221	114900	287219469	1348	1348	1348	1348	0
436	20231221	114800	287219469	1348	1348	1348	1348	2
437	20231221	114700	287216773	1348	1348	1348	1348	58
438	20231221	114600	287138589	1349	1349	1349	1349	0
439	20231221	114500	287138589	1349	1349	1349	1349	10
440	20231221	114400	287125099	1349	1349	1349	1349	5
441	20231221	114300	287118354	1348	1348	1348	1348	0
442	20231221	114200	287118354	1348	1348	1348	1348	37
443	20231221	114100	287068478	1345	1349	1349	1345	400
444	20231221	114000	286530198	1349	1349	1349	1349	1367
445	20231221	113900	284686115	1349	1349	1349	1349	0
446	20231221	113800	284686115	1349	1345	1349	1345	7
447	20231221	113700	284676694	1344	1345	1345	1344	3962
448	20231221	113600	279351131	1346	1346	1346	1346	0
449	20231221	113500	279351131	1346	1346	1346	1346	272
450	20231221	113400	278985019	1345	1345	1345	1345	11
451	20231221	113300	278970224	1345	1345	1345	1345	81
452	20231221	113200	278861279	1346	1347	1347	1346	100
453	20231221	113100	278726629	1348	1348	1348	1348	4
454	20231221	113000	278721237	1348	1348	1348	1348	298
455	20231221	112900	278319533	1348	1348	1348	1348	223
456	20231221	112800	278018929	1348	1348	1348	1348	2
457	20231221	112700	278016233	1348	1347	1348	1347	1119
458	20231221	112600	276507891	1344	1348	1348	1343	378
459	20231221	112500	275999436	1350	1350	1350	1350	5
460	20231221	112400	275992686	1349	1349	1349	1349	0
461	20231221	112300	275992686	1349	1349	1349	1349	0
462	20231221	112200	275992686	1349	1349	1349	1349	0
463	20231221	112100	275992686	1349	1349	1349	1349	205
464	20231221	112000	275716141	1348	1345	1348	1344	22723
465	20231221	111900	245173890	1345	1345	1345	1345	0
466	20231221	111800	245173890	1345	1347	1347	1345	15
467	20231221	111700	245153695	1347	1347	1347	1347	5
468	20231221	111600	245146960	1345	1345	1345	1345	0
469	20231221	111500	245146960	1345	1345	1345	1345	0
470	20231221	111400	245146960	1345	1345	1345	1345	0
471	20231221	111300	245146960	1345	1345	1345	1345	369
472	20231221	111200	244650655	1348	1348	1348	1348	100
473	20231221	111100	244515855	1348	1348	1348	1348	0
474	20231221	111000	244515855	1348	1348	1348	1348	25
475	20231221	110900	244482155	1346	1346	1349	1346	5328
476	20231221	110800	237307709	1349	1345	1349	1344	6957
477	20231221	110700	227931616	1343	1343	1343	1343	0
478	20231221	110600	227931616	1343	1343	1343	1343	0
479	20231221	110500	227931616	1343	1343	1343	1343	2925
480	20231221	110400	224003341	1343	1341	1343	1340	2204
481	20231221	110300	221044175	1341	1341	1341	1341	20
482	20231221	110200	221017355	1340	1340	1340	1340	29
483	20231221	110100	220978495	1342	1341	1342	1338	983
484	20231221	110000	219659822	1338	1342	1342	1338	2
485	20231221	105900	219657142	1342	1338	1342	1338	9454
486	20231221	105800	206971670	1342	1339	1342	1338	114
487	20231221	105700	206819115	1340	1342	1342	1338	11236
488	20231221	105600	191756570	1343	1348	1348	1343	3928
489	20231221	105500	186481161	1349	1349	1349	1349	0
490	20231221	105400	186481161	1349	1349	1349	1349	0
491	20231221	105300	186481161	1349	1344	1349	1344	2409
492	20231221	105200	183243440	1345	1348	1348	1345	1933
493	20231221	105100	180640696	1348	1345	1348	1345	36
494	20231221	105000	180592258	1345	1345	1345	1345	120
495	20231221	104900	180430858	1345	1345	1345	1345	32
496	20231221	104800	180387818	1345	1346	1346	1345	94
497	20231221	104700	180261385	1345	1345	1345	1345	0
498	20231221	104600	180261385	1345	1345	1346	1345	2274
499	20231221	104500	177202845	1345	1345	1345	1345	0
500	20231221	104400	177202845	1345	1344	1345	1344	83
501	20231221	104300	177091285	1344	1345	1345	1344	127
502	20231221	104200	176920595	1345	1345	1345	1345	611
503	20231221	104100	176098800	1344	1346	1346	1344	2932
504	20231221	104000	172155338	1346	1349	1349	1346	11
505	20231221	103900	172140529	1345	1346	1346	1345	529
506	20231221	103800	171429014	1346	1346	1346	1346	0
507	20231221	103700	171429014	1346	1346	1346	1346	0
508	20231221	103600	171429014	1346	1347	1347	1346	3
509	20231221	103500	171424975	1347	1349	1349	1345	22377
510	20231221	103400	141284027	1350	1350	1350	1350	1225
511	20231221	103300	139630277	1350	1350	1350	1350	0
512	20231221	103200	139630277	1350	1350	1350	1350	0
513	20231221	103100	139630277	1350	1350	1350	1350	15
514	20231221	103000	139610027	1349	1350	1350	1349	1850
515	20231221	102900	137113179	1350	1350	1350	1350	2038
516	20231221	102800	134361879	1351	1353	1353	1351	1755
517	20231221	102700	131990864	1353	1353	1353	1353	0
518	20231221	102600	131990864	1353	1353	1353	1353	600
519	20231221	102500	131179064	1353	1353	1353	1353	30
520	20231221	102400	131138474	1353	1353	1353	1353	55
521	20231221	102300	131064059	1351	1351	1351	1351	2793
522	20231221	102200	127290716	1351	1351	1351	1351	0
523	20231221	102100	127290716	1351	1351	1351	1351	1
524	20231221	102000	127289365	1351	1351	1351	1351	0
525	20231221	101900	127289365	1351	1351	1351	1351	600
526	20231221	101800	126478765	1351	1351	1351	1351	3
527	20231221	101700	126474712	1351	1351	1351	1351	0
528	20231221	101600	126474712	1351	1350	1351	1350	1532
529	20231221	101500	124405512	1350	1350	1350	1350	1
530	20231221	101400	124404162	1348	1348	1348	1348	0
531	20231221	101300	124404162	1348	1349	1350	1348	1254
532	20231221	101200	122712065	1350	1350	1350	1349	1083
533	20231221	101100	121250969	1349	1348	1349	1348	3047
534	20231221	101000	117143538	1349	1350	1350	1349	4486
535	20231221	100900	111091423	1350	1350	1350	1350	7
536	20231221	100800	111081973	1350	1350	1350	1349	1023
537	20231221	100700	109701911	1351	1351	1351	1351	1
538	20231221	100600	109700560	1350	1350	1350	1350	9
539	20231221	100500	109688410	1350	1350	1350	1350	21
540	20231221	100400	109660060	1350	1350	1350	1350	209
541	20231221	100300	109377910	1350	1350	1350	1350	0
542	20231221	100200	109377910	1350	1350	1350	1350	30
543	20231221	100100	109337410	1350	1350	1350	1350	43
544	20231221	100000	109279360	1349	1349	1349	1349	0
545	20231221	095900	109279360	1349	1349	1349	1349	2000
546	20231221	095800	106581360	1350	1350	1350	1350	121
547	20231221	095700	106418010	1350	1350	1350	1350	0
548	20231221	095600	106418010	1350	1350	1350	1350	0
549	20231221	095500	106418010	1350	1350	1350	1350	0
550	20231221	095400	106418010	1350	1351	1351	1349	2313
551	20231221	095300	103295497	1351	1351	1351	1351	1000
552	20231221	095200	101944497	1350	1350	1350	1350	133
553	20231221	095100	101764947	1349	1350	1350	1349	143
554	20231221	095000	101571930	1350	1350	1350	1349	1463
555	20231221	094900	99597130	1350	1351	1351	1350	1119
556	20231221	094800	98086470	1351	1351	1351	1351	20
557	20231221	094700	98059450	1351	1351	1351	1351	1421
558	20231221	094600	96139679	1351	1351	1351	1351	38
559	20231221	094500	96088341	1351	1351	1351	1351	514
560	20231221	094400	95393927	1351	1351	1351	1351	3755
561	20231221	094300	90320922	1351	1351	1351	1351	9
562	20231221	094200	90308763	1351	1351	1351	1351	1
563	20231221	094100	90307412	1351	1351	1351	1351	10
564	20231221	094000	90293902	1351	1351	1351	1351	0
565	20231221	093900	90293902	1351	1350	1351	1350	215
566	20231221	093800	90003647	1350	1351	1351	1350	2584
567	20231221	093700	86515120	1351	1351	1351	1351	129
568	20231221	093600	86340841	1351	1350	1351	1350	60
569	20231221	093500	86259786	1350	1350	1350	1349	271
570	20231221	093400	85894036	1350	1350	1351	1349	5654
571	20231221	093300	78266418	1351	1350	1351	1350	486
572	20231221	093200	77610308	1350	1350	1350	1350	19
573	20231221	093100	77584658	1350	1351	1351	1350	2163
574	20231221	093000	74663722	1352	1353	1353	1352	924
575	20231221	092900	73413974	1353	1353	1353	1353	801
576	20231221	092800	72330221	1353	1353	1353	1353	213
577	20231221	092700	72042032	1353	1352	1353	1352	1003
578	20231221	092600	70684976	1353	1354	1354	1353	69
579	20231221	092500	70591618	1353	1353	1353	1353	1502
580	20231221	092400	68559412	1353	1353	1353	1353	0
581	20231221	092300	68559412	1353	1353	1353	1353	62
582	20231221	092200	68475526	1353	1351	1353	1351	23
583	20231221	092100	68444447	1351	1351	1351	1351	0
584	20231221	092000	68444447	1351	1350	1351	1350	3617
585	20231221	091900	63561482	1350	1350	1350	1350	1158
586	20231221	091800	61998182	1351	1352	1352	1351	4211
587	20231221	091700	56306619	1351	1352	1352	1351	207
588	20231221	091600	56026955	1352	1355	1355	1352	510
589	20231221	091500	55337405	1355	1355	1355	1355	5
590	20231221	091400	55330630	1356	1356	1357	1356	1713
591	20231221	091300	53006292	1357	1350	1357	1350	4138
592	20231221	091200	47419888	1350	1350	1350	1349	3212
593	20231221	091100	43084188	1350	1350	1350	1350	3628
594	20231221	091000	38186388	1350	1352	1352	1350	1009
595	20231221	090900	36823568	1354	1352	1354	1352	2688
596	20231221	090800	33188956	1352	1352	1352	1351	4339
597	20231221	090700	27325697	1352	1352	1352	1352	45
598	20231221	090600	27264857	1353	1353	1354	1350	5173
599	20231221	090500	20265863	1353	1349	1353	1349	1741
600	20231221	090400	17912013	1349	1349	1349	1346	1302
601	20231221	090300	16157805	1345	1346	1346	1345	2975
602	20231221	090200	12155493	1345	1345	1345	1345	0
603	20231221	090100	12155493	1345	1351	1351	1345	3627
604	20231221	090000	7258133	1357	1343	1365	1343	4672