KissMeData/042110/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192300	543598911	1778	1778	1778	1778	7444
3	20231221	192200	543598911	1778	1778	1778	1778	0
4	20231221	192100	543598911	1778	1778	1778	1778	0
5	20231221	192000	543598911	1778	1778	1778	1778	0
6	20231221	191900	543598911	1778	1778	1778	1778	0
7	20231221	191800	543598911	1778	1778	1778	1778	0
8	20231221	191700	543598911	1778	1778	1778	1778	0
9	20231221	191600	543598911	1778	1778	1778	1778	0
10	20231221	191500	543598911	1778	1778	1778	1778	0
11	20231221	191400	543598911	1778	1778	1778	1778	0
12	20231221	191300	543598911	1778	1778	1778	1778	0
13	20231221	191200	543598911	1778	1778	1778	1778	0
14	20231221	191100	543598911	1778	1778	1778	1778	0
15	20231221	191000	543598911	1778	1778	1778	1778	0
16	20231221	190900	543598911	1778	1778	1778	1778	0
17	20231221	190800	543598911	1778	1778	1778	1778	0
18	20231221	190700	543598911	1778	1778	1778	1778	0
19	20231221	190600	543598911	1778	1778	1778	1778	0
20	20231221	190500	543598911	1778	1778	1778	1778	0
21	20231221	190400	543598911	1778	1778	1778	1778	0
22	20231221	190300	543598911	1778	1778	1778	1778	0
23	20231221	190200	543598911	1778	1778	1778	1778	0
24	20231221	190100	543598911	1778	1778	1778	1778	0
25	20231221	190000	543598911	1778	1778	1778	1778	0
26	20231221	185900	543598911	1778	1778	1778	1778	0
27	20231221	185800	543598911	1778	1778	1778	1778	0
28	20231221	185700	543598911	1778	1778	1778	1778	0
29	20231221	185600	543598911	1778	1778	1778	1778	0
30	20231221	185500	543598911	1778	1778	1778	1778	0
31	20231221	185400	543598911	1778	1778	1778	1778	0
32	20231221	185300	543598911	1778	1778	1778	1778	7444
33	20231221	185200	543598911	1778	1778	1778	1778	0
34	20231221	185100	543598911	1778	1778	1778	1778	0
35	20231221	185000	543598911	1778	1778	1778	1778	0
36	20231221	184900	543598911	1778	1778	1778	1778	0
37	20231221	184800	543598911	1778	1778	1778	1778	0
38	20231221	184700	543598911	1778	1778	1778	1778	0
39	20231221	184600	543598911	1778	1778	1778	1778	0
40	20231221	184500	543598911	1778	1778	1778	1778	0
41	20231221	184400	543598911	1778	1778	1778	1778	0
42	20231221	184300	543598911	1778	1778	1778	1778	0
43	20231221	184200	543598911	1778	1778	1778	1778	0
44	20231221	184100	543598911	1778	1778	1778	1778	0
45	20231221	184000	543598911	1778	1778	1778	1778	0
46	20231221	183900	543598911	1778	1778	1778	1778	0
47	20231221	183800	543598911	1778	1778	1778	1778	0
48	20231221	183700	543598911	1778	1778	1778	1778	0
49	20231221	183600	543598911	1778	1778	1778	1778	0
50	20231221	183500	543598911	1778	1778	1778	1778	0
51	20231221	183400	543598911	1778	1778	1778	1778	0
52	20231221	183300	543598911	1778	1778	1778	1778	0
53	20231221	183200	543598911	1778	1778	1778	1778	0
54	20231221	183100	543598911	1778	1778	1778	1778	0
55	20231221	183000	543598911	1778	1778	1778	1778	0
56	20231221	182900	543598911	1778	1778	1778	1778	0
57	20231221	182800	543598911	1778	1778	1778	1778	0
58	20231221	182700	543598911	1778	1778	1778	1778	0
59	20231221	182600	543598911	1778	1778	1778	1778	0
60	20231221	182500	543598911	1778	1778	1778	1778	0
61	20231221	182400	543598911	1778	1778	1778	1778	0
62	20231221	182300	543598911	1778	1778	1778	1778	7444
63	20231221	182200	543598911	1778	1778	1778	1778	0
64	20231221	182100	543598911	1778	1778	1778	1778	0
65	20231221	182000	543598911	1778	1778	1778	1778	0
66	20231221	181900	543598911	1778	1778	1778	1778	0
67	20231221	181800	543598911	1778	1778	1778	1778	0
68	20231221	181700	543598911	1778	1778	1778	1778	0
69	20231221	181600	543598911	1778	1778	1778	1778	0
70	20231221	181500	543598911	1778	1778	1778	1778	0
71	20231221	181400	543598911	1778	1778	1778	1778	0
72	20231221	181300	543598911	1778	1778	1778	1778	0
73	20231221	181200	543598911	1778	1778	1778	1778	0
74	20231221	181100	543598911	1778	1778	1778	1778	0
75	20231221	181000	543598911	1778	1778	1778	1778	0
76	20231221	180900	543598911	1778	1778	1778	1778	0
77	20231221	180800	543598911	1778	1778	1778	1778	0
78	20231221	180700	543598911	1778	1778	1778	1778	0
79	20231221	180600	543598911	1778	1778	1778	1778	0
80	20231221	180500	543598911	1778	1778	1778	1778	0
81	20231221	180400	543598911	1778	1778	1778	1778	0
82	20231221	180300	543598911	1778	1778	1778	1778	0
83	20231221	180200	543598911	1778	1778	1778	1778	0
84	20231221	180100	543598911	1778	1778	1778	1778	0
85	20231221	180000	543598911	1778	1778	1778	1778	0
86	20231221	175900	543598911	1778	1778	1778	1778	0
87	20231221	175800	543598911	1778	1778	1778	1778	0
88	20231221	175700	543598911	1778	1778	1778	1778	0
89	20231221	175600	543598911	1778	1778	1778	1778	0
90	20231221	175500	543598911	1778	1778	1778	1778	0
91	20231221	175400	543598911	1778	1778	1778	1778	0
92	20231221	175300	543598911	1778	1778	1778	1778	7444
93	20231221	175200	543598911	1778	1778	1778	1778	0
94	20231221	175100	543598911	1778	1778	1778	1778	0
95	20231221	175000	543598911	1778	1778	1778	1778	0
96	20231221	174900	543598911	1778	1778	1778	1778	0
97	20231221	174800	543598911	1778	1778	1778	1778	0
98	20231221	174700	543598911	1778	1778	1778	1778	0
99	20231221	174600	543598911	1778	1778	1778	1778	0
100	20231221	174500	543598911	1778	1778	1778	1778	0
101	20231221	174400	543598911	1778	1778	1778	1778	0
102	20231221	174300	543598911	1778	1778	1778	1778	0
103	20231221	174200	543598911	1778	1778	1778	1778	0
104	20231221	174100	543598911	1778	1778	1778	1778	0
105	20231221	174000	543598911	1778	1778	1778	1778	0
106	20231221	173900	543598911	1778	1778	1778	1778	0
107	20231221	173800	543598911	1778	1778	1778	1778	0
108	20231221	173700	543598911	1778	1778	1778	1778	0
109	20231221	173600	543598911	1778	1778	1778	1778	0
110	20231221	173500	543598911	1778	1778	1778	1778	0
111	20231221	173400	543598911	1778	1778	1778	1778	0
112	20231221	173300	543598911	1778	1778	1778	1778	0
113	20231221	173200	543598911	1778	1778	1778	1778	0
114	20231221	173100	543598911	1778	1778	1778	1778	0
115	20231221	173000	543598911	1778	1778	1778	1778	0
116	20231221	172900	543598911	1778	1778	1778	1778	0
117	20231221	172800	543598911	1778	1778	1778	1778	0
118	20231221	172700	543598911	1778	1778	1778	1778	0
119	20231221	172600	543598911	1778	1778	1778	1778	0
120	20231221	172500	543598911	1778	1778	1778	1778	0
121	20231221	172400	543598911	1778	1778	1778	1778	0
122	20231221	172300	543598911	1778	1778	1778	1778	7444
123	20231221	172200	543598911	1778	1778	1778	1778	0
124	20231221	172100	543598911	1778	1778	1778	1778	0
125	20231221	172000	543598911	1778	1778	1778	1778	0
126	20231221	171900	543598911	1778	1778	1778	1778	0
127	20231221	171800	543598911	1778	1778	1778	1778	0
128	20231221	171700	543598911	1778	1778	1778	1778	0
129	20231221	171600	543598911	1778	1778	1778	1778	0
130	20231221	171500	543598911	1778	1778	1778	1778	0
131	20231221	171400	543598911	1778	1778	1778	1778	0
132	20231221	171300	543598911	1778	1778	1778	1778	0
133	20231221	171200	543598911	1778	1778	1778	1778	0
134	20231221	171100	543598911	1778	1778	1778	1778	0
135	20231221	171000	543598911	1778	1778	1778	1778	0
136	20231221	170900	543598911	1778	1778	1778	1778	0
137	20231221	170800	543598911	1778	1778	1778	1778	0
138	20231221	170700	543598911	1778	1778	1778	1778	0
139	20231221	170600	543598911	1778	1778	1778	1778	0
140	20231221	170500	543598911	1778	1778	1778	1778	0
141	20231221	170400	543598911	1778	1778	1778	1778	0
142	20231221	170300	543598911	1778	1778	1778	1778	0
143	20231221	170200	543598911	1778	1778	1778	1778	0
144	20231221	170100	543598911	1778	1778	1778	1778	0
145	20231221	170000	543598911	1778	1778	1778	1778	0
146	20231221	165900	543598911	1778	1778	1778	1778	0
147	20231221	165800	543598911	1778	1778	1778	1778	0
148	20231221	165700	543598911	1778	1778	1778	1778	0
149	20231221	165600	543598911	1778	1778	1778	1778	0
150	20231221	165500	543598911	1778	1778	1778	1778	0
151	20231221	165400	543598911	1778	1778	1778	1778	0
152	20231221	165300	543598911	1778	1778	1778	1778	7444
153	20231221	165200	543598911	1778	1778	1778	1778	0
154	20231221	165100	543598911	1778	1778	1778	1778	0
155	20231221	165000	543598911	1778	1778	1778	1778	0
156	20231221	164900	543598911	1778	1778	1778	1778	0
157	20231221	164800	543598911	1778	1778	1778	1778	0
158	20231221	164700	543598911	1778	1778	1778	1778	0
159	20231221	164600	543598911	1778	1778	1778	1778	0
160	20231221	164500	543598911	1778	1778	1778	1778	0
161	20231221	164400	543598911	1778	1778	1778	1778	0
162	20231221	164300	543598911	1778	1778	1778	1778	0
163	20231221	164200	543598911	1778	1778	1778	1778	0
164	20231221	164100	543598911	1778	1778	1778	1778	0
165	20231221	164000	543598911	1778	1778	1778	1778	0
166	20231221	163900	543598911	1778	1778	1778	1778	0
167	20231221	163800	543598911	1778	1778	1778	1778	0
168	20231221	163700	543598911	1778	1778	1778	1778	0
169	20231221	163600	543598911	1778	1778	1778	1778	0
170	20231221	163500	543598911	1778	1778	1778	1778	0
171	20231221	163400	543598911	1778	1778	1778	1778	0
172	20231221	163300	543598911	1778	1778	1778	1778	0
173	20231221	163200	543598911	1778	1778	1778	1778	0
174	20231221	163100	543598911	1778	1778	1778	1778	0
175	20231221	163000	543598911	1778	1778	1778	1778	0
176	20231221	162900	543598911	1778	1778	1778	1778	0
177	20231221	162800	543598911	1778	1778	1778	1778	0
178	20231221	162700	543598911	1778	1778	1778	1778	0
179	20231221	162600	543598911	1778	1778	1778	1778	0
180	20231221	162500	543598911	1778	1778	1778	1778	0
181	20231221	162400	543598911	1778	1778	1778	1778	0
182	20231221	162300	543598911	1778	1778	1778	1778	7444
183	20231221	162200	543598911	1778	1778	1778	1778	0
184	20231221	162100	543598911	1778	1778	1778	1778	0
185	20231221	162000	543598911	1778	1778	1778	1778	0
186	20231221	161900	543598911	1778	1778	1778	1778	0
187	20231221	161800	543598911	1778	1778	1778	1778	0
188	20231221	161700	543598911	1778	1778	1778	1778	0
189	20231221	161600	543598911	1778	1778	1778	1778	0
190	20231221	161500	543598911	1778	1778	1778	1778	0
191	20231221	161400	543598911	1778	1778	1778	1778	0
192	20231221	161300	543598911	1778	1778	1778	1778	0
193	20231221	161200	543598911	1778	1778	1778	1778	0
194	20231221	161100	543598911	1778	1778	1778	1778	0
195	20231221	161000	543598911	1778	1778	1778	1778	0
196	20231221	160900	543598911	1778	1778	1778	1778	0
197	20231221	160800	543598911	1778	1778	1778	1778	0
198	20231221	160700	543598911	1778	1778	1778	1778	0
199	20231221	160600	543598911	1778	1778	1778	1778	0
200	20231221	160500	543598911	1778	1778	1778	1778	0
201	20231221	160400	543598911	1778	1778	1778	1778	0
202	20231221	160300	543598911	1778	1778	1778	1778	0
203	20231221	160200	543598911	1778	1778	1778	1778	0
204	20231221	160100	543598911	1778	1778	1778	1778	0
205	20231221	160000	543598911	1778	1778	1778	1778	0
206	20231221	155900	543598911	1778	1778	1778	1778	0
207	20231221	155800	543598911	1778	1778	1778	1778	0
208	20231221	155700	543598911	1778	1778	1778	1778	0
209	20231221	155600	543598911	1778	1778	1778	1778	0
210	20231221	155500	543598911	1778	1778	1778	1778	0
211	20231221	155400	543598911	1778	1778	1778	1778	0
212	20231221	155300	543598911	1778	1778	1778	1778	7444
213	20231221	155200	543598911	1778	1778	1778	1778	0
214	20231221	155100	543598911	1778	1778	1778	1778	0
215	20231221	155000	543598911	1778	1778	1778	1778	0
216	20231221	154900	543598911	1778	1778	1778	1778	0
217	20231221	154800	543598911	1778	1778	1778	1778	0
218	20231221	154700	543598911	1778	1778	1778	1778	0
219	20231221	154600	543598911	1778	1778	1778	1778	0
220	20231221	154500	543598911	1778	1778	1778	1778	0
221	20231221	154400	543598911	1778	1778	1778	1778	0
222	20231221	154300	543598911	1778	1778	1778	1778	0
223	20231221	154200	543598911	1778	1778	1778	1778	0
224	20231221	154100	543598911	1778	1778	1778	1778	0
225	20231221	154000	543598911	1778	1778	1778	1778	0
226	20231221	153900	543598911	1778	1778	1778	1778	0
227	20231221	153800	543598911	1778	1778	1778	1778	0
228	20231221	153700	543598911	1778	1778	1778	1778	0
229	20231221	153600	543598911	1778	1778	1778	1778	0
230	20231221	153500	543598911	1778	1778	1778	1778	0
231	20231221	153400	543598911	1778	1778	1778	1778	0
232	20231221	153300	543598911	1778	1778	1778	1778	0
233	20231221	153200	543598911	1778	1778	1778	1778	0
234	20231221	153100	543598911	1778	1778	1778	1778	0
235	20231221	153000	543598911	1778	1778	1778	1778	7444
236	20231221	152900	530363479	1778	1778	1778	1778	0
237	20231221	152800	530363479	1778	1778	1778	1778	0
238	20231221	152700	530363479	1778	1778	1778	1778	0
239	20231221	152600	530363479	1778	1778	1778	1778	0
240	20231221	152500	530363479	1778	1778	1778	1778	0
241	20231221	152400	530363479	1778	1778	1778	1778	0
242	20231221	152300	530363479	1778	1778	1778	1778	0
243	20231221	152200	530363479	1778	1778	1778	1778	0
244	20231221	152100	530363479	1778	1778	1778	1778	0
245	20231221	152000	530363479	1778	1778	1778	1778	0
246	20231221	151900	530363479	1778	1777	1778	1773	2601
247	20231221	151800	525750291	1778	1773	1778	1773	4489
248	20231221	151700	517775109	1773	1777	1777	1772	1497
249	20231221	151600	515116317	1777	1777	1777	1777	50
250	20231221	151500	515027467	1779	1779	1779	1773	27
251	20231221	151400	514979512	1779	1780	1780	1772	1237
252	20231221	151300	512780246	1770	1768	1780	1768	20303
253	20231221	151200	476802206	1768	1768	1768	1766	3405
254	20231221	151100	470782176	1768	1767	1768	1765	1109
255	20231221	151000	468822270	1767	1766	1767	1765	1020
256	20231221	150900	467021221	1766	1767	1767	1765	747
257	20231221	150800	465702274	1768	1768	1768	1767	522
258	20231221	150700	464779878	1769	1769	1769	1768	784
259	20231221	150600	463392983	1769	1769	1769	1769	1107
260	20231221	150500	461434700	1769	1764	1769	1763	23965
261	20231221	150400	419125356	1755	1761	1763	1755	7742
262	20231221	150300	405482202	1762	1760	1762	1760	4784
263	20231221	150200	397058637	1760	1760	1760	1760	0
264	20231221	150100	397058637	1760	1757	1760	1757	4215
265	20231221	150000	389643199	1758	1758	1758	1758	0
266	20231221	145900	389643199	1758	1758	1758	1758	0
267	20231221	145800	389643199	1758	1758	1758	1758	0
268	20231221	145700	389643199	1758	1758	1758	1758	3728
269	20231221	145600	383089375	1758	1758	1758	1758	0
270	20231221	145500	383089375	1758	1758	1758	1758	0
271	20231221	145400	383089375	1758	1758	1758	1758	0
272	20231221	145300	383089375	1758	1758	1758	1758	0
273	20231221	145200	383089375	1758	1758	1758	1758	0
274	20231221	145100	383089375	1758	1758	1758	1758	0
275	20231221	145000	383089375	1758	1758	1758	1758	164
276	20231221	144900	382801063	1758	1758	1758	1758	0
277	20231221	144800	382801063	1758	1755	1758	1755	2483
278	20231221	144700	378440967	1755	1755	1755	1755	200
279	20231221	144600	378089967	1755	1755	1755	1755	243
280	20231221	144500	377663502	1756	1756	1756	1756	0
281	20231221	144400	377663502	1756	1756	1756	1756	10
282	20231221	144300	377645942	1754	1754	1754	1754	300
283	20231221	144200	377119742	1756	1756	1756	1756	0
284	20231221	144100	377119742	1756	1755	1756	1755	307
285	20231221	144000	376580945	1755	1754	1755	1754	501
286	20231221	143900	375702190	1755	1755	1755	1755	0
287	20231221	143800	375702190	1755	1755	1755	1755	204
288	20231221	143700	375344170	1756	1755	1756	1755	98
289	20231221	143600	375172177	1756	1756	1756	1756	0
290	20231221	143500	375172177	1756	1756	1756	1756	0
291	20231221	143400	375172177	1756	1756	1756	1756	0
292	20231221	143300	375172177	1756	1755	1756	1755	3
293	20231221	143200	375166910	1756	1756	1756	1756	0
294	20231221	143100	375166910	1756	1756	1756	1756	0
295	20231221	143000	375166910	1756	1756	1756	1756	0
296	20231221	142900	375166910	1756	1756	1756	1756	1000
297	20231221	142800	373410910	1756	1756	1756	1756	0
298	20231221	142700	373410910	1756	1755	1756	1754	323
299	20231221	142600	372844271	1756	1756	1756	1755	613
300	20231221	142500	371768443	1756	1756	1756	1755	305
301	20231221	142400	371233156	1756	1756	1756	1756	0
302	20231221	142300	371233156	1756	1756	1756	1756	0
303	20231221	142200	371233156	1756	1756	1756	1756	10
304	20231221	142100	371215596	1756	1755	1756	1755	1001
305	20231221	142000	369458840	1756	1756	1756	1756	1
306	20231221	141900	369457084	1755	1755	1755	1755	60
307	20231221	141800	369351784	1756	1756	1756	1756	2
308	20231221	141700	369348272	1755	1755	1755	1755	16
309	20231221	141600	369320192	1756	1756	1756	1756	0
310	20231221	141500	369320192	1756	1756	1756	1756	12
311	20231221	141400	369299120	1756	1755	1756	1755	2
312	20231221	141300	369295609	1755	1755	1756	1755	3
313	20231221	141200	369290343	1756	1756	1756	1756	0
314	20231221	141100	369290343	1756	1756	1756	1756	12
315	20231221	141000	369269271	1756	1756	1756	1756	462
316	20231221	140900	368457999	1759	1759	1759	1759	0
317	20231221	140800	368457999	1759	1759	1759	1759	0
318	20231221	140700	368457999	1759	1759	1759	1759	0
319	20231221	140600	368457999	1759	1759	1759	1759	0
320	20231221	140500	368457999	1759	1759	1759	1759	0
321	20231221	140400	368457999	1759	1759	1759	1759	0
322	20231221	140300	368457999	1759	1756	1759	1756	3
323	20231221	140200	368452725	1756	1756	1756	1756	0
324	20231221	140100	368452725	1756	1756	1759	1756	50
325	20231221	140000	368364865	1756	1756	1756	1756	6
326	20231221	135900	368354329	1759	1755	1759	1755	41
327	20231221	135800	368282330	1760	1760	1760	1760	101
328	20231221	135700	368104570	1755	1760	1760	1755	1080
329	20231221	135600	366204266	1759	1759	1759	1759	0
330	20231221	135500	366204266	1759	1759	1759	1759	363
331	20231221	135400	365565749	1759	1759	1759	1759	205
332	20231221	135300	365205154	1759	1759	1759	1759	0
333	20231221	135200	365205154	1759	1759	1759	1759	0
334	20231221	135100	365205154	1759	1759	1759	1759	10
335	20231221	135000	365187564	1755	1756	1756	1755	300
336	20231221	134900	364661061	1759	1759	1759	1759	0
337	20231221	134800	364661061	1759	1759	1759	1759	30
338	20231221	134700	364608291	1759	1757	1759	1757	11
339	20231221	134600	364588944	1759	1759	1759	1759	0
340	20231221	134500	364588944	1759	1759	1759	1759	0
341	20231221	134400	364588944	1759	1759	1759	1759	70
342	20231221	134300	364465814	1759	1759	1759	1759	2
343	20231221	134200	364462296	1759	1759	1759	1756	1016
344	20231221	134100	362678152	1759	1759	1759	1759	0
345	20231221	134000	362678152	1759	1759	1759	1759	0
346	20231221	133900	362678152	1759	1759	1759	1759	0
347	20231221	133800	362678152	1759	1759	1759	1759	0
348	20231221	133700	362678152	1759	1758	1759	1755	1225
349	20231221	133600	360527719	1759	1759	1759	1759	4
350	20231221	133500	360520683	1760	1760	1760	1760	0
351	20231221	133400	360520683	1760	1760	1760	1760	11
352	20231221	133300	360501323	1759	1760	1760	1759	8
353	20231221	133200	360487246	1760	1759	1760	1759	544
354	20231221	133100	359530169	1759	1759	1759	1759	100
355	20231221	133000	359354269	1759	1759	1759	1759	2
356	20231221	132900	359350751	1757	1759	1759	1757	12
357	20231221	132800	359329663	1757	1759	1759	1757	26
358	20231221	132700	359283979	1759	1759	1759	1759	4
359	20231221	132600	359276943	1759	1759	1759	1759	0
360	20231221	132500	359276943	1759	1757	1759	1757	2
361	20231221	132400	359273427	1757	1757	1757	1757	66
362	20231221	132300	359157465	1758	1759	1759	1758	241
363	20231221	132200	358733785	1758	1758	1758	1758	416
364	20231221	132100	358002457	1759	1759	1759	1759	0
365	20231221	132000	358002457	1759	1759	1759	1759	29
366	20231221	131900	357951446	1759	1759	1759	1759	0
367	20231221	131800	357951446	1759	1759	1759	1759	0
368	20231221	131700	357951446	1759	1759	1759	1759	0
369	20231221	131600	357951446	1759	1759	1759	1759	0
370	20231221	131500	357951446	1759	1759	1759	1759	0
371	20231221	131400	357951446	1759	1758	1759	1758	2802
372	20231221	131300	353025528	1759	1759	1759	1759	10
373	20231221	131200	353007938	1759	1759	1759	1759	123
374	20231221	131100	352791581	1760	1760	1760	1760	0
375	20231221	131000	352791581	1760	1760	1760	1760	0
376	20231221	130900	352791581	1760	1760	1760	1760	12
377	20231221	130800	352770461	1760	1760	1760	1760	0
378	20231221	130700	352770461	1760	1760	1760	1760	11
379	20231221	130600	352751101	1760	1760	1760	1760	1
380	20231221	130500	352749341	1757	1758	1758	1757	3
381	20231221	130400	352744069	1760	1759	1760	1759	970
382	20231221	130300	351037496	1759	1758	1759	1758	754
383	20231221	130200	349711257	1758	1758	1759	1758	123
384	20231221	130100	349494902	1759	1759	1759	1759	0
385	20231221	130000	349494902	1759	1759	1759	1759	0
386	20231221	125900	349494902	1759	1758	1759	1758	3
387	20231221	125800	349489627	1759	1758	1759	1758	10
388	20231221	125700	349472039	1757	1759	1759	1757	3
389	20231221	125600	349466764	1759	1759	1759	1759	0
390	20231221	125500	349466764	1759	1759	1759	1759	15
391	20231221	125400	349440379	1759	1760	1760	1759	259
392	20231221	125300	348984559	1760	1760	1760	1760	0
393	20231221	125200	348984559	1760	1760	1760	1760	90
394	20231221	125100	348826159	1760	1760	1760	1760	91
395	20231221	125000	348665999	1760	1760	1760	1760	0
396	20231221	124900	348665999	1760	1758	1760	1758	400
397	20231221	124800	347962384	1759	1759	1759	1759	100
398	20231221	124700	347786484	1760	1760	1760	1760	0
399	20231221	124600	347786484	1760	1760	1760	1760	979
400	20231221	124500	346063444	1760	1760	1760	1760	17
401	20231221	124400	346033524	1762	1762	1762	1762	0
402	20231221	124300	346033524	1762	1762	1762	1762	12
403	20231221	124200	346012380	1762	1762	1762	1762	357
404	20231221	124100	345383346	1762	1761	1762	1761	27
405	20231221	124000	345335776	1762	1760	1762	1760	4200
406	20231221	123900	337937977	1761	1760	1761	1755	6099
407	20231221	123800	327204386	1760	1757	1760	1757	13373
408	20231221	123700	303692002	1758	1758	1758	1756	314
409	20231221	123600	303140590	1758	1758	1758	1758	11
410	20231221	123500	303121252	1758	1758	1758	1758	3
411	20231221	123400	303115978	1758	1758	1758	1756	632
412	20231221	123300	302005013	1758	1758	1758	1757	17
413	20231221	123200	301975129	1757	1756	1757	1756	1418
414	20231221	123100	299483903	1757	1757	1757	1757	70
415	20231221	123000	299360913	1757	1757	1757	1757	2
416	20231221	122900	299357399	1757	1757	1757	1757	1
417	20231221	122800	299355642	1757	1757	1757	1757	5
418	20231221	122700	299346857	1757	1757	1757	1757	500
419	20231221	122600	298468357	1757	1757	1757	1757	0
420	20231221	122500	298468357	1757	1757	1757	1757	12
421	20231221	122400	298447273	1757	1757	1757	1757	0
422	20231221	122300	298447273	1757	1757	1757	1757	11
423	20231221	122200	298427946	1757	1757	1757	1757	0
424	20231221	122100	298427946	1757	1756	1757	1756	7
425	20231221	122000	298415653	1757	1756	1757	1756	11
426	20231221	121900	298396335	1756	1754	1756	1754	3
427	20231221	121800	298391070	1757	1757	1757	1757	0
428	20231221	121700	298391070	1757	1757	1757	1757	0
429	20231221	121600	298391070	1757	1757	1757	1757	0
430	20231221	121500	298391070	1757	1757	1757	1757	0
431	20231221	121400	298391070	1757	1757	1757	1757	12
432	20231221	121300	298369986	1757	1757	1757	1757	29
433	20231221	121200	298319033	1758	1757	1758	1757	173
434	20231221	121100	298015070	1758	1758	1758	1758	0
435	20231221	121000	298015070	1758	1758	1758	1758	13
436	20231221	120900	297992216	1760	1760	1760	1760	0
437	20231221	120800	297992216	1760	1760	1760	1760	12
438	20231221	120700	297971096	1760	1759	1760	1759	1011
439	20231221	120600	296191940	1760	1757	1760	1757	5303
440	20231221	120500	286865907	1757	1753	1757	1753	220
441	20231221	120400	286479661	1756	1756	1756	1756	8
442	20231221	120300	286465613	1756	1756	1756	1756	9
443	20231221	120200	286449809	1756	1756	1757	1756	384
444	20231221	120100	285775503	1756	1755	1756	1754	2039
445	20231221	120000	282196585	1755	1754	1755	1754	1621
446	20231221	115900	279352396	1754	1750	1755	1750	8558
447	20231221	115800	264355758	1750	1745	1750	1745	12768
448	20231221	115700	242012058	1750	1747	1750	1747	2195
449	20231221	115600	238173705	1748	1747	1748	1747	166
450	20231221	115500	237883692	1748	1748	1748	1748	12
451	20231221	115400	237862716	1748	1748	1748	1748	0
452	20231221	115300	237862716	1748	1748	1748	1748	0
453	20231221	115200	237862716	1748	1746	1748	1746	1078
454	20231221	115100	235979469	1747	1747	1747	1747	4
455	20231221	115000	235972481	1746	1745	1747	1743	2551
456	20231221	114900	231519339	1745	1745	1745	1745	2
457	20231221	114800	231515849	1745	1741	1745	1741	3263
458	20231221	114700	225825520	1740	1737	1741	1737	19843
459	20231221	114600	191333972	1738	1738	1738	1738	0
460	20231221	114500	191333972	1738	1738	1738	1738	0
461	20231221	114400	191333972	1738	1738	1738	1738	0
462	20231221	114300	191333972	1738	1738	1738	1738	0
463	20231221	114200	191333972	1738	1736	1738	1736	12
464	20231221	114100	191313128	1738	1738	1738	1738	0
465	20231221	114000	191313128	1738	1738	1738	1738	0
466	20231221	113900	191313128	1738	1738	1738	1738	0
467	20231221	113800	191313128	1738	1735	1738	1735	4
468	20231221	113700	191306182	1735	1735	1735	1735	0
469	20231221	113600	191306182	1735	1737	1738	1735	11
470	20231221	113500	191287084	1735	1735	1735	1735	525
471	20231221	113400	190376209	1738	1738	1738	1738	5
472	20231221	113300	190367519	1738	1738	1738	1738	0
473	20231221	113200	190367519	1738	1738	1738	1738	0
474	20231221	113100	190367519	1738	1738	1738	1738	0
475	20231221	113000	190367519	1738	1738	1738	1738	0
476	20231221	112900	190367519	1738	1738	1738	1738	2
477	20231221	112800	190364043	1736	1736	1736	1736	1
478	20231221	112700	190362307	1737	1735	1737	1735	571
479	20231221	112600	189370946	1735	1735	1735	1735	0
480	20231221	112500	189370946	1735	1735	1735	1735	0
481	20231221	112400	189370946	1735	1735	1735	1735	0
482	20231221	112300	189370946	1735	1735	1735	1735	0
483	20231221	112200	189370946	1735	1735	1735	1735	0
484	20231221	112100	189370946	1735	1735	1735	1735	0
485	20231221	112000	189370946	1735	1735	1735	1735	0
486	20231221	111900	189370946	1735	1735	1735	1733	144
487	20231221	111800	189121326	1733	1733	1733	1733	34
488	20231221	111700	189062404	1733	1733	1733	1733	1
489	20231221	111600	189060671	1735	1735	1735	1735	0
490	20231221	111500	189060671	1735	1735	1735	1735	0
491	20231221	111400	189060671	1735	1735	1735	1735	9
492	20231221	111300	189045056	1735	1735	1735	1735	0
493	20231221	111200	189045056	1735	1735	1735	1735	0
494	20231221	111100	189045056	1735	1735	1735	1735	0
495	20231221	111000	189045056	1735	1735	1735	1735	2
496	20231221	110900	189041586	1733	1733	1733	1733	0
497	20231221	110800	189041586	1733	1733	1733	1733	0
498	20231221	110700	189041586	1733	1733	1733	1733	0
499	20231221	110600	189041586	1733	1733	1733	1733	154
500	20231221	110500	188774704	1733	1733	1733	1733	4
501	20231221	110400	188767772	1732	1732	1732	1732	0
502	20231221	110300	188767772	1732	1732	1732	1732	0
503	20231221	110200	188767772	1732	1733	1733	1732	4898
504	20231221	110100	180283494	1733	1733	1733	1733	0
505	20231221	110000	180283494	1733	1733	1733	1733	0
506	20231221	105900	180283494	1733	1733	1733	1733	0
507	20231221	105800	180283494	1733	1733	1733	1733	945
508	20231221	105700	178645809	1733	1733	1733	1733	1
509	20231221	105600	178644076	1733	1733	1733	1733	128
510	20231221	105500	178422252	1733	1733	1733	1733	17
511	20231221	105400	178392791	1736	1736	1736	1736	0
512	20231221	105300	178392791	1736	1736	1736	1736	0
513	20231221	105200	178392791	1736	1736	1736	1736	1
514	20231221	105100	178391055	1733	1733	1733	1733	679
515	20231221	105000	177214348	1736	1736	1736	1736	0
516	20231221	104900	177214348	1736	1736	1736	1736	980
517	20231221	104800	175513068	1736	1736	1736	1736	300
518	20231221	104700	174992268	1736	1736	1736	1736	998
519	20231221	104600	173259740	1739	1739	1739	1739	0
520	20231221	104500	173259740	1739	1739	1739	1739	0
521	20231221	104400	173259740	1739	1739	1739	1739	0
522	20231221	104300	173259740	1739	1739	1739	1739	0
523	20231221	104200	173259740	1739	1739	1739	1739	1
524	20231221	104100	173258001	1739	1739	1739	1739	0
525	20231221	104000	173258001	1739	1740	1740	1739	1064
526	20231221	103900	171407685	1740	1740	1740	1740	50
527	20231221	103800	171320685	1745	1745	1745	1745	0
528	20231221	103700	171320685	1745	1745	1745	1745	0
529	20231221	103600	171320685	1745	1745	1745	1745	0
530	20231221	103500	171320685	1745	1745	1745	1745	0
531	20231221	103400	171320685	1745	1745	1745	1745	0
532	20231221	103300	171320685	1745	1745	1745	1745	0
533	20231221	103200	171320685	1745	1745	1745	1745	2
534	20231221	103100	171317195	1746	1740	1746	1739	695
535	20231221	103000	170107917	1747	1747	1747	1747	0
536	20231221	102900	170107917	1747	1747	1747	1747	0
537	20231221	102800	170107917	1747	1747	1747	1747	0
538	20231221	102700	170107917	1747	1747	1747	1747	2
539	20231221	102600	170104423	1741	1750	1750	1741	2004
540	20231221	102500	166614927	1742	1750	1750	1742	302
541	20231221	102400	166088827	1741	1750	1750	1741	4799
542	20231221	102300	157722969	1750	1750	1750	1750	100
543	20231221	102200	157547969	1750	1750	1750	1750	0
544	20231221	102100	157547969	1750	1751	1751	1744	128
545	20231221	102000	157324659	1752	1752	1752	1752	0
546	20231221	101900	157324659	1752	1752	1752	1752	0
547	20231221	101800	157324659	1752	1752	1752	1752	0
548	20231221	101700	157324659	1752	1750	1752	1750	32
549	20231221	101600	157268625	1750	1745	1750	1744	1003
550	20231221	101500	155519380	1753	1753	1753	1753	1
551	20231221	101400	155517627	1753	1753	1753	1744	2372
552	20231221	101300	151361630	1753	1752	1753	1752	3913
553	20231221	101200	144506052	1750	1744	1750	1744	2904
554	20231221	101100	139424969	1749	1749	1749	1749	300
555	20231221	101000	138900269	1749	1748	1749	1748	565
556	20231221	100900	137912090	1749	1747	1749	1747	4681
557	20231221	100800	129729788	1748	1748	1748	1748	0
558	20231221	100700	129729788	1748	1748	1748	1748	3
559	20231221	100600	129724544	1748	1749	1749	1744	4278
560	20231221	100500	122258915	1749	1744	1750	1744	178
561	20231221	100400	121947602	1750	1750	1750	1750	0
562	20231221	100300	121947602	1750	1748	1753	1747	7808
563	20231221	100200	108286717	1748	1743	1748	1743	4279
564	20231221	100100	100821221	1743	1736	1744	1736	30281
565	20231221	100000	48153410	1736	1733	1736	1733	161
566	20231221	095900	47874373	1736	1736	1736	1736	0
567	20231221	095800	47874373	1736	1736	1736	1736	0
568	20231221	095700	47874373	1736	1736	1736	1736	0
569	20231221	095600	47874373	1736	1736	1736	1733	10133
570	20231221	095500	30313447	1737	1736	1737	1736	102
571	20231221	095400	30136373	1737	1737	1737	1733	168
572	20231221	095300	29844781	1737	1735	1737	1735	1188
573	20231221	095200	27783183	1734	1732	1734	1732	12
574	20231221	095100	27762385	1735	1735	1735	1735	0
575	20231221	095000	27762385	1735	1735	1735	1735	0
576	20231221	094900	27762385	1735	1735	1735	1735	100
577	20231221	094800	27588885	1735	1735	1735	1735	0
578	20231221	094700	27588885	1735	1735	1735	1735	0
579	20231221	094600	27588885	1735	1735	1735	1735	2
580	20231221	094500	27585415	1735	1735	1735	1735	180
581	20231221	094400	27273115	1736	1736	1736	1736	0
582	20231221	094300	27273115	1736	1736	1736	1736	0
583	20231221	094200	27273115	1736	1736	1736	1736	0
584	20231221	094100	27273115	1736	1736	1736	1736	0
585	20231221	094000	27273115	1736	1736	1736	1736	0
586	20231221	093900	27273115	1736	1736	1736	1736	0
587	20231221	093800	27273115	1736	1736	1736	1736	20
588	20231221	093700	27238395	1736	1736	1736	1736	0
589	20231221	093600	27238395	1736	1736	1736	1736	2
590	20231221	093500	27234923	1736	1736	1736	1736	0
591	20231221	093400	27234923	1736	1736	1736	1736	0
592	20231221	093300	27234923	1736	1736	1736	1736	1002
593	20231221	093200	25495451	1726	1737	1737	1726	101
594	20231221	093100	25320982	1737	1737	1737	1737	0
595	20231221	093000	25320982	1737	1733	1737	1731	493
596	20231221	092900	24466249	1733	1736	1738	1733	504
597	20231221	092800	23590814	1734	1729	1735	1729	5949
598	20231221	092700	13282872	1730	1730	1730	1730	0
599	20231221	092600	13282872	1730	1730	1730	1730	0
600	20231221	092500	13282872	1730	1728	1730	1728	310
601	20231221	092400	12747072	1726	1727	1727	1726	1079
602	20231221	092300	10883839	1727	1727	1727	1727	0
603	20231221	092200	10883839	1727	1727	1727	1727	0
604	20231221	092100	10883839	1727	1727	1727	1727	0
605	20231221	092000	10883839	1727	1727	1727	1727	0
606	20231221	091900	10883839	1727	1727	1727	1727	0
607	20231221	091800	10883839	1727	1727	1727	1727	0
608	20231221	091700	10883839	1727	1727	1727	1727	0
609	20231221	091600	10883839	1727	1727	1727	1727	0
610	20231221	091500	10883839	1727	1718	1727	1717	359
611	20231221	091400	10267063	1727	1727	1727	1727	2
612	20231221	091300	10263609	1727	1727	1727	1727	513
613	20231221	091200	9377658	1727	1727	1727	1727	2
614	20231221	091100	9374204	1727	1727	1727	1727	5
615	20231221	091000	9365569	1728	1717	1728	1717	2
616	20231221	090900	9362124	1729	1729	1729	1729	0
617	20231221	090800	9362124	1729	1729	1729	1729	0
618	20231221	090700	9362124	1729	1717	1729	1716	679
619	20231221	090600	8196899	1729	1730	1730	1715	838
620	20231221	090500	6758994	1719	1719	1719	1719	2
621	20231221	090400	6755556	1732	1729	1732	1729	928
622	20231221	090300	5149184	1729	1729	1729	1729	0
623	20231221	090200	5149184	1729	1715	1729	1715	4
624	20231221	090100	5142310	1729	1716	1729	1716	453
625	20231221	090000	4364300	1720	1725	1725	1720	2528