KissMeData/099410/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200300	95640025	2295	2295	2295	2295	614
3	20231213	200200	95640025	2295	2295	2295	2295	0
4	20231213	200100	95640025	2295	2295	2295	2295	0
5	20231213	200000	95640025	2295	2295	2295	2295	0
6	20231213	195900	95640025	2295	2295	2295	2295	0
7	20231213	195800	95640025	2295	2295	2295	2295	0
8	20231213	195700	95640025	2295	2295	2295	2295	0
9	20231213	195600	95640025	2295	2295	2295	2295	0
10	20231213	195500	95640025	2295	2295	2295	2295	0
11	20231213	195400	95640025	2295	2295	2295	2295	0
12	20231213	195300	95640025	2295	2295	2295	2295	0
13	20231213	195200	95640025	2295	2295	2295	2295	0
14	20231213	195100	95640025	2295	2295	2295	2295	0
15	20231213	195000	95640025	2295	2295	2295	2295	0
16	20231213	194900	95640025	2295	2295	2295	2295	0
17	20231213	194800	95640025	2295	2295	2295	2295	0
18	20231213	194700	95640025	2295	2295	2295	2295	0
19	20231213	194600	95640025	2295	2295	2295	2295	0
20	20231213	194500	95640025	2295	2295	2295	2295	0
21	20231213	194400	95640025	2295	2295	2295	2295	0
22	20231213	194300	95640025	2295	2295	2295	2295	0
23	20231213	194200	95640025	2295	2295	2295	2295	0
24	20231213	194100	95640025	2295	2295	2295	2295	0
25	20231213	194000	95640025	2295	2295	2295	2295	0
26	20231213	193900	95640025	2295	2295	2295	2295	0
27	20231213	193800	95640025	2295	2295	2295	2295	0
28	20231213	193700	95640025	2295	2295	2295	2295	0
29	20231213	193600	95640025	2295	2295	2295	2295	0
30	20231213	193500	95640025	2295	2295	2295	2295	0
31	20231213	193400	95640025	2295	2295	2295	2295	0
32	20231213	193300	95640025	2295	2295	2295	2295	614
33	20231213	193200	95640025	2295	2295	2295	2295	0
34	20231213	193100	95640025	2295	2295	2295	2295	0
35	20231213	193000	95640025	2295	2295	2295	2295	0
36	20231213	192900	95640025	2295	2295	2295	2295	0
37	20231213	192800	95640025	2295	2295	2295	2295	0
38	20231213	192700	95640025	2295	2295	2295	2295	0
39	20231213	192600	95640025	2295	2295	2295	2295	0
40	20231213	192500	95640025	2295	2295	2295	2295	0
41	20231213	192400	95640025	2295	2295	2295	2295	0
42	20231213	192300	95640025	2295	2295	2295	2295	0
43	20231213	192200	95640025	2295	2295	2295	2295	0
44	20231213	192100	95640025	2295	2295	2295	2295	0
45	20231213	192000	95640025	2295	2295	2295	2295	0
46	20231213	191900	95640025	2295	2295	2295	2295	0
47	20231213	191800	95640025	2295	2295	2295	2295	0
48	20231213	191700	95640025	2295	2295	2295	2295	0
49	20231213	191600	95640025	2295	2295	2295	2295	0
50	20231213	191500	95640025	2295	2295	2295	2295	0
51	20231213	191400	95640025	2295	2295	2295	2295	0
52	20231213	191300	95640025	2295	2295	2295	2295	0
53	20231213	191200	95640025	2295	2295	2295	2295	0
54	20231213	191100	95640025	2295	2295	2295	2295	0
55	20231213	191000	95640025	2295	2295	2295	2295	0
56	20231213	190900	95640025	2295	2295	2295	2295	0
57	20231213	190800	95640025	2295	2295	2295	2295	0
58	20231213	190700	95640025	2295	2295	2295	2295	0
59	20231213	190600	95640025	2295	2295	2295	2295	0
60	20231213	190500	95640025	2295	2295	2295	2295	0
61	20231213	190400	95640025	2295	2295	2295	2295	0
62	20231213	190300	95640025	2295	2295	2295	2295	614
63	20231213	190200	95640025	2295	2295	2295	2295	0
64	20231213	190100	95640025	2295	2295	2295	2295	0
65	20231213	190000	95640025	2295	2295	2295	2295	0
66	20231213	185900	95640025	2295	2295	2295	2295	0
67	20231213	185800	95640025	2295	2295	2295	2295	0
68	20231213	185700	95640025	2295	2295	2295	2295	0
69	20231213	185600	95640025	2295	2295	2295	2295	0
70	20231213	185500	95640025	2295	2295	2295	2295	0
71	20231213	185400	95640025	2295	2295	2295	2295	0
72	20231213	185300	95640025	2295	2295	2295	2295	0
73	20231213	185200	95640025	2295	2295	2295	2295	0
74	20231213	185100	95640025	2295	2295	2295	2295	0
75	20231213	185000	95640025	2295	2295	2295	2295	0
76	20231213	184900	95640025	2295	2295	2295	2295	0
77	20231213	184800	95640025	2295	2295	2295	2295	0
78	20231213	184700	95640025	2295	2295	2295	2295	0
79	20231213	184600	95640025	2295	2295	2295	2295	0
80	20231213	184500	95640025	2295	2295	2295	2295	0
81	20231213	184400	95640025	2295	2295	2295	2295	0
82	20231213	184300	95640025	2295	2295	2295	2295	0
83	20231213	184200	95640025	2295	2295	2295	2295	0
84	20231213	184100	95640025	2295	2295	2295	2295	0
85	20231213	184000	95640025	2295	2295	2295	2295	0
86	20231213	183900	95640025	2295	2295	2295	2295	0
87	20231213	183800	95640025	2295	2295	2295	2295	0
88	20231213	183700	95640025	2295	2295	2295	2295	0
89	20231213	183600	95640025	2295	2295	2295	2295	0
90	20231213	183500	95640025	2295	2295	2295	2295	0
91	20231213	183400	95640025	2295	2295	2295	2295	0
92	20231213	183300	95640025	2295	2295	2295	2295	614
93	20231213	183200	95640025	2295	2295	2295	2295	0
94	20231213	183100	95640025	2295	2295	2295	2295	0
95	20231213	183000	95640025	2295	2295	2295	2295	0
96	20231213	182900	95640025	2295	2295	2295	2295	0
97	20231213	182800	95640025	2295	2295	2295	2295	0
98	20231213	182700	95640025	2295	2295	2295	2295	0
99	20231213	182600	95640025	2295	2295	2295	2295	0
100	20231213	182500	95640025	2295	2295	2295	2295	0
101	20231213	182400	95640025	2295	2295	2295	2295	0
102	20231213	182300	95640025	2295	2295	2295	2295	0
103	20231213	182200	95640025	2295	2295	2295	2295	0
104	20231213	182100	95640025	2295	2295	2295	2295	0
105	20231213	182000	95640025	2295	2295	2295	2295	0
106	20231213	181900	95640025	2295	2295	2295	2295	0
107	20231213	181800	95640025	2295	2295	2295	2295	0
108	20231213	181700	95640025	2295	2295	2295	2295	0
109	20231213	181600	95640025	2295	2295	2295	2295	0
110	20231213	181500	95640025	2295	2295	2295	2295	0
111	20231213	181400	95640025	2295	2295	2295	2295	0
112	20231213	181300	95640025	2295	2295	2295	2295	0
113	20231213	181200	95640025	2295	2295	2295	2295	0
114	20231213	181100	95640025	2295	2295	2295	2295	0
115	20231213	181000	95640025	2295	2295	2295	2295	0
116	20231213	180900	95640025	2295	2295	2295	2295	0
117	20231213	180800	95640025	2295	2295	2295	2295	0
118	20231213	180700	95640025	2295	2295	2295	2295	0
119	20231213	180600	95640025	2295	2295	2295	2295	0
120	20231213	180500	95640025	2295	2295	2295	2295	0
121	20231213	180400	95640025	2295	2295	2295	2295	0
122	20231213	180300	95640025	2295	2295	2295	2295	614
123	20231213	180200	95640025	2295	2295	2295	2295	0
124	20231213	180100	95640025	2295	2295	2295	2295	0
125	20231213	180000	95640025	2295	2295	2295	2295	0
126	20231213	175900	95640025	2295	2295	2295	2295	0
127	20231213	175800	95640025	2295	2295	2295	2295	0
128	20231213	175700	95640025	2295	2295	2295	2295	0
129	20231213	175600	95640025	2295	2295	2295	2295	0
130	20231213	175500	95640025	2295	2295	2295	2295	0
131	20231213	175400	95640025	2295	2295	2295	2295	0
132	20231213	175300	95640025	2295	2295	2295	2295	0
133	20231213	175200	95640025	2295	2295	2295	2295	0
134	20231213	175100	95640025	2295	2295	2295	2295	0
135	20231213	175000	95640025	2295	2295	2295	2295	0
136	20231213	174900	95640025	2295	2295	2295	2295	0
137	20231213	174800	95640025	2295	2295	2295	2295	0
138	20231213	174700	95640025	2295	2295	2295	2295	0
139	20231213	174600	95640025	2295	2295	2295	2295	0
140	20231213	174500	95640025	2295	2295	2295	2295	0
141	20231213	174400	95640025	2295	2295	2295	2295	0
142	20231213	174300	95640025	2295	2295	2295	2295	0
143	20231213	174200	95640025	2295	2295	2295	2295	0
144	20231213	174100	95640025	2295	2295	2295	2295	0
145	20231213	174000	95640025	2295	2295	2295	2295	0
146	20231213	173900	95640025	2295	2295	2295	2295	0
147	20231213	173800	95640025	2295	2295	2295	2295	0
148	20231213	173700	95640025	2295	2295	2295	2295	0
149	20231213	173600	95640025	2295	2295	2295	2295	0
150	20231213	173500	95640025	2295	2295	2295	2295	0
151	20231213	173400	95640025	2295	2295	2295	2295	0
152	20231213	173300	95640025	2295	2295	2295	2295	614
153	20231213	173200	95640025	2295	2295	2295	2295	0
154	20231213	173100	95640025	2295	2295	2295	2295	0
155	20231213	173000	95640025	2295	2295	2295	2295	0
156	20231213	172900	95640025	2295	2295	2295	2295	0
157	20231213	172800	95640025	2295	2295	2295	2295	0
158	20231213	172700	95640025	2295	2295	2295	2295	0
159	20231213	172600	95640025	2295	2295	2295	2295	0
160	20231213	172500	95640025	2295	2295	2295	2295	0
161	20231213	172400	95640025	2295	2295	2295	2295	0
162	20231213	172300	95640025	2295	2295	2295	2295	0
163	20231213	172200	95640025	2295	2295	2295	2295	0
164	20231213	172100	95640025	2295	2295	2295	2295	0
165	20231213	172000	95640025	2295	2295	2295	2295	0
166	20231213	171900	95640025	2295	2295	2295	2295	0
167	20231213	171800	95640025	2295	2295	2295	2295	0
168	20231213	171700	95640025	2295	2295	2295	2295	0
169	20231213	171600	95640025	2295	2295	2295	2295	0
170	20231213	171500	95640025	2295	2295	2295	2295	0
171	20231213	171400	95640025	2295	2295	2295	2295	0
172	20231213	171300	95640025	2295	2295	2295	2295	0
173	20231213	171200	95640025	2295	2295	2295	2295	0
174	20231213	171100	95640025	2295	2295	2295	2295	0
175	20231213	171000	95640025	2295	2295	2295	2295	0
176	20231213	170900	95640025	2295	2295	2295	2295	0
177	20231213	170800	95640025	2295	2295	2295	2295	0
178	20231213	170700	95640025	2295	2295	2295	2295	0
179	20231213	170600	95640025	2295	2295	2295	2295	0
180	20231213	170500	95640025	2295	2295	2295	2295	0
181	20231213	170400	95640025	2295	2295	2295	2295	0
182	20231213	170300	95640025	2295	2295	2295	2295	614
183	20231213	170200	95640025	2295	2295	2295	2295	0
184	20231213	170100	95640025	2295	2295	2295	2295	0
185	20231213	170000	95640025	2295	2295	2295	2295	0
186	20231213	165900	95640025	2295	2295	2295	2295	0
187	20231213	165800	95640025	2295	2295	2295	2295	0
188	20231213	165700	95640025	2295	2295	2295	2295	0
189	20231213	165600	95640025	2295	2295	2295	2295	0
190	20231213	165500	95640025	2295	2295	2295	2295	0
191	20231213	165400	95640025	2295	2295	2295	2295	0
192	20231213	165300	95640025	2295	2295	2295	2295	0
193	20231213	165200	95640025	2295	2295	2295	2295	0
194	20231213	165100	95640025	2295	2295	2295	2295	0
195	20231213	165000	95640025	2295	2295	2295	2295	0
196	20231213	164900	95640025	2295	2295	2295	2295	0
197	20231213	164800	95640025	2295	2295	2295	2295	0
198	20231213	164700	95640025	2295	2295	2295	2295	0
199	20231213	164600	95640025	2295	2295	2295	2295	0
200	20231213	164500	95640025	2295	2295	2295	2295	0
201	20231213	164400	95640025	2295	2295	2295	2295	0
202	20231213	164300	95640025	2295	2295	2295	2295	0
203	20231213	164200	95640025	2295	2295	2295	2295	0
204	20231213	164100	95640025	2295	2295	2295	2295	0
205	20231213	164000	95640025	2295	2295	2295	2295	0
206	20231213	163900	95640025	2295	2295	2295	2295	0
207	20231213	163800	95640025	2295	2295	2295	2295	0
208	20231213	163700	95640025	2295	2295	2295	2295	0
209	20231213	163600	95640025	2295	2295	2295	2295	0
210	20231213	163500	95640025	2295	2295	2295	2295	0
211	20231213	163400	95640025	2295	2295	2295	2295	0
212	20231213	163300	95640025	2295	2295	2295	2295	614
213	20231213	163200	95640025	2295	2295	2295	2295	0
214	20231213	163100	95640025	2295	2295	2295	2295	0
215	20231213	163000	95640025	2295	2295	2295	2295	0
216	20231213	162900	95640025	2295	2295	2295	2295	0
217	20231213	162800	95640025	2295	2295	2295	2295	0
218	20231213	162700	95640025	2295	2295	2295	2295	0
219	20231213	162600	95640025	2295	2295	2295	2295	0
220	20231213	162500	95640025	2295	2295	2295	2295	0
221	20231213	162400	95640025	2295	2295	2295	2295	0
222	20231213	162300	95640025	2295	2295	2295	2295	0
223	20231213	162200	95640025	2295	2295	2295	2295	0
224	20231213	162100	95640025	2295	2295	2295	2295	0
225	20231213	162000	95640025	2295	2295	2295	2295	0
226	20231213	161900	95640025	2295	2295	2295	2295	0
227	20231213	161800	95640025	2295	2295	2295	2295	0
228	20231213	161700	95640025	2295	2295	2295	2295	0
229	20231213	161600	95640025	2295	2295	2295	2295	0
230	20231213	161500	95640025	2295	2295	2295	2295	0
231	20231213	161400	95640025	2295	2295	2295	2295	0
232	20231213	161300	95640025	2295	2295	2295	2295	0
233	20231213	161200	95640025	2295	2295	2295	2295	0
234	20231213	161100	95640025	2295	2295	2295	2295	0
235	20231213	161000	95640025	2295	2295	2295	2295	0
236	20231213	160900	95640025	2295	2295	2295	2295	0
237	20231213	160800	95640025	2295	2295	2295	2295	0
238	20231213	160700	95640025	2295	2295	2295	2295	0
239	20231213	160600	95640025	2295	2295	2295	2295	0
240	20231213	160500	95640025	2295	2295	2295	2295	0
241	20231213	160400	95640025	2295	2295	2295	2295	0
242	20231213	160300	95640025	2295	2295	2295	2295	614
243	20231213	160200	95640025	2295	2295	2295	2295	0
244	20231213	160100	95640025	2295	2295	2295	2295	0
245	20231213	160000	95640025	2295	2295	2295	2295	0
246	20231213	155900	95640025	2295	2295	2295	2295	0
247	20231213	155800	95640025	2295	2295	2295	2295	0
248	20231213	155700	95640025	2295	2295	2295	2295	0
249	20231213	155600	95640025	2295	2295	2295	2295	0
250	20231213	155500	95640025	2295	2295	2295	2295	0
251	20231213	155400	95640025	2295	2295	2295	2295	0
252	20231213	155300	95640025	2295	2295	2295	2295	0
253	20231213	155200	95640025	2295	2295	2295	2295	0
254	20231213	155100	95640025	2295	2295	2295	2295	0
255	20231213	155000	95640025	2295	2295	2295	2295	0
256	20231213	154900	95640025	2295	2295	2295	2295	0
257	20231213	154800	95640025	2295	2295	2295	2295	0
258	20231213	154700	95640025	2295	2295	2295	2295	0
259	20231213	154600	95640025	2295	2295	2295	2295	0
260	20231213	154500	95640025	2295	2295	2295	2295	0
261	20231213	154400	95640025	2295	2295	2295	2295	0
262	20231213	154300	95640025	2295	2295	2295	2295	0
263	20231213	154200	95640025	2295	2295	2295	2295	0
264	20231213	154100	95640025	2295	2295	2295	2295	0
265	20231213	154000	95640025	2295	2295	2295	2295	0
266	20231213	153900	95640025	2295	2295	2295	2295	0
267	20231213	153800	95640025	2295	2295	2295	2295	0
268	20231213	153700	95640025	2295	2295	2295	2295	0
269	20231213	153600	95640025	2295	2295	2295	2295	0
270	20231213	153500	95640025	2295	2295	2295	2295	0
271	20231213	153400	95640025	2295	2295	2295	2295	0
272	20231213	153300	95640025	2295	2295	2295	2295	614
273	20231213	153200	95640025	2295	2295	2295	2295	0
274	20231213	153100	95640025	2295	2295	2295	2295	0
275	20231213	153000	95640025	2295	2295	2295	2295	614
276	20231213	152900	94230895	2275	2275	2275	2275	0
277	20231213	152800	94230895	2275	2275	2275	2275	0
278	20231213	152700	94230895	2275	2275	2275	2275	0
279	20231213	152600	94230895	2275	2275	2275	2275	0
280	20231213	152500	94230895	2275	2275	2275	2275	0
281	20231213	152400	94230895	2275	2275	2275	2275	0
282	20231213	152300	94230895	2275	2275	2275	2275	0
283	20231213	152200	94230895	2275	2275	2275	2275	0
284	20231213	152100	94230895	2275	2275	2275	2275	0
285	20231213	152000	94230895	2275	2275	2275	2275	0
286	20231213	151900	94230895	2275	2275	2275	2275	0
287	20231213	151800	94230895	2275	2275	2275	2275	1
288	20231213	151700	94228620	2275	2275	2275	2275	1
289	20231213	151600	94226345	2275	2275	2275	2275	1
290	20231213	151500	94224070	2275	2275	2275	2275	1
291	20231213	151400	94221795	2275	2275	2275	2275	0
292	20231213	151300	94221795	2275	2265	2275	2265	49
293	20231213	151200	94110800	2275	2275	2275	2275	1
294	20231213	151100	94108525	2275	2275	2275	2275	1
295	20231213	151000	94106250	2275	2275	2275	2275	1
296	20231213	150900	94103975	2275	2275	2275	2275	1
297	20231213	150800	94101700	2265	2265	2265	2265	0
298	20231213	150700	94101700	2265	2275	2275	2265	52
299	20231213	150600	93983910	2275	2275	2275	2275	1
300	20231213	150500	93981635	2275	2275	2275	2275	1
301	20231213	150400	93979360	2275	2275	2275	2275	1
302	20231213	150300	93977085	2275	2275	2275	2275	1
303	20231213	150200	93974810	2275	2275	2275	2275	0
304	20231213	150100	93974810	2275	2275	2275	2275	1
305	20231213	150000	93972535	2275	2275	2275	2275	1
306	20231213	145900	93970260	2275	2275	2275	2275	1
307	20231213	145800	93967985	2275	2275	2275	2275	1
308	20231213	145700	93965710	2275	2265	2275	2265	22
309	20231213	145600	93915870	2275	2275	2275	2275	0
310	20231213	145500	93915870	2275	2275	2275	2275	1
311	20231213	145400	93913595	2275	2275	2275	2275	1
312	20231213	145300	93911320	2275	2265	2275	2265	312
313	20231213	145200	93204630	2265	2275	2275	2265	11
314	20231213	145100	93179705	2275	2275	2275	2275	1
315	20231213	145000	93177430	2275	2275	2275	2275	0
316	20231213	144900	93177430	2275	2275	2275	2275	1
317	20231213	144800	93175155	2275	2275	2275	2275	1
318	20231213	144700	93172880	2265	2270	2270	2265	10
319	20231213	144600	93150225	2275	2275	2275	2275	1
320	20231213	144500	93147950	2275	2275	2275	2275	1
321	20231213	144400	93145675	2275	2275	2275	2275	0
322	20231213	144300	93145675	2275	2275	2275	2275	1
323	20231213	144200	93143400	2275	2265	2275	2260	533
324	20231213	144100	91938470	2275	2270	2275	2265	1642
325	20231213	144000	88218830	2270	2285	2285	2270	832
326	20231213	143900	86328690	2275	2280	2290	2275	234
327	20231213	143800	85796085	2280	2285	2285	2280	501
328	20231213	143700	84653785	2295	2295	2295	2295	5
329	20231213	143600	84642310	2295	2295	2295	2295	1
330	20231213	143500	84640015	2295	2295	2295	2295	1
331	20231213	143400	84637720	2295	2295	2295	2295	1
332	20231213	143300	84635425	2295	2295	2295	2295	1
333	20231213	143200	84633130	2285	2285	2285	2285	0
334	20231213	143100	84633130	2285	2295	2295	2285	612
335	20231213	143000	83234700	2295	2295	2295	2295	1
336	20231213	142900	83232405	2295	2295	2295	2295	1
337	20231213	142800	83230110	2295	2295	2295	2295	1
338	20231213	142700	83227815	2295	2295	2295	2295	1
339	20231213	142600	83225520	2295	2295	2295	2295	240
340	20231213	142500	82674720	2300	2300	2300	2300	1
341	20231213	142400	82672420	2300	2300	2300	2300	1
342	20231213	142300	82670120	2300	2300	2300	2300	1
343	20231213	142200	82667820	2300	2300	2300	2300	1
344	20231213	142100	82665520	2300	2295	2300	2295	11
345	20231213	142000	82640270	2295	2295	2295	2295	10
346	20231213	141900	82617320	2300	2300	2300	2300	1
347	20231213	141800	82615020	2300	2300	2300	2300	1001
348	20231213	141700	80312720	2300	2300	2300	2300	1
349	20231213	141600	80310420	2300	2300	2300	2300	1
350	20231213	141500	80308120	2300	2300	2300	2300	5
351	20231213	141400	80296620	2295	2295	2295	2295	1
352	20231213	141300	80294325	2295	2295	2295	2295	5
353	20231213	141200	80282850	2295	2295	2295	2295	2
354	20231213	141100	80278260	2295	2295	2295	2295	1
355	20231213	141000	80275965	2295	2295	2295	2295	12
356	20231213	140900	80248425	2295	2295	2295	2295	11
357	20231213	140800	80223180	2295	2295	2295	2295	0
358	20231213	140700	80223180	2295	2295	2295	2295	1
359	20231213	140600	80220885	2295	2295	2295	2295	1
360	20231213	140500	80218590	2295	2295	2295	2295	1
361	20231213	140400	80216295	2305	2305	2305	2305	4
362	20231213	140300	80207075	2305	2295	2305	2295	233
363	20231213	140200	79672330	2305	2305	2305	2305	0
364	20231213	140100	79672330	2305	2305	2305	2305	4
365	20231213	140000	79663110	2305	2305	2305	2305	1
366	20231213	135900	79660805	2305	2300	2305	2300	194
367	20231213	135800	79214600	2310	2310	2310	2310	1
368	20231213	135700	79212290	2310	2300	2310	2300	22
369	20231213	135600	79161680	2310	2310	2310	2310	0
370	20231213	135500	79161680	2310	2310	2310	2310	2
371	20231213	135400	79157060	2310	2310	2310	2310	0
372	20231213	135300	79157060	2310	2310	2310	2310	2
373	20231213	135200	79152440	2310	2310	2310	2310	0
374	20231213	135100	79152440	2310	2305	2310	2305	116
375	20231213	135000	78885055	2310	2310	2310	2310	0
376	20231213	134900	78885055	2310	2310	2310	2310	1
377	20231213	134800	78882745	2310	2310	2310	2310	45
378	20231213	134700	78778795	2325	2325	2325	2325	10
379	20231213	134600	78755545	2325	2325	2325	2325	0
380	20231213	134500	78755545	2325	2325	2325	2325	0
381	20231213	134400	78755545	2325	2325	2325	2325	10
382	20231213	134300	78732295	2325	2325	2325	2325	0
383	20231213	134200	78732295	2325	2325	2325	2325	1
384	20231213	134100	78729970	2315	2315	2315	2315	0
385	20231213	134000	78729970	2315	2325	2325	2315	2
386	20231213	133900	78725330	2325	2325	2325	2325	15
387	20231213	133800	78690455	2310	2310	2310	2310	0
388	20231213	133700	78690455	2310	2310	2310	2310	5
389	20231213	133600	78678905	2310	2310	2310	2310	0
390	20231213	133500	78678905	2310	2310	2310	2310	0
391	20231213	133400	78678905	2310	2310	2310	2310	0
392	20231213	133300	78678905	2310	2310	2310	2310	0
393	20231213	133200	78678905	2310	2310	2310	2310	77
394	20231213	133100	78501035	2310	2310	2310	2310	0
395	20231213	133000	78501035	2310	2310	2310	2310	0
396	20231213	132900	78501035	2310	2310	2310	2310	0
397	20231213	132800	78501035	2310	2310	2310	2310	0
398	20231213	132700	78501035	2310	2310	2310	2310	1
399	20231213	132600	78498725	2305	2325	2325	2305	502
400	20231213	132500	77341045	2315	2315	2315	2315	0
401	20231213	132400	77341045	2315	2315	2315	2315	0
402	20231213	132300	77341045	2315	2315	2315	2315	0
403	20231213	132200	77341045	2315	2315	2315	2315	0
404	20231213	132100	77341045	2315	2315	2315	2315	0
405	20231213	132000	77341045	2315	2315	2315	2315	0
406	20231213	131900	77341045	2315	2315	2315	2315	0
407	20231213	131800	77341045	2315	2315	2315	2315	100
408	20231213	131700	77109545	2310	2310	2310	2310	6
409	20231213	131600	77095685	2310	2310	2310	2310	0
410	20231213	131500	77095685	2310	2310	2310	2310	0
411	20231213	131400	77095685	2310	2310	2310	2310	0
412	20231213	131300	77095685	2310	2310	2310	2310	0
413	20231213	131200	77095685	2310	2310	2310	2310	0
414	20231213	131100	77095685	2310	2310	2310	2310	0
415	20231213	131000	77095685	2310	2310	2310	2310	1
416	20231213	130900	77093375	2310	2310	2310	2310	1
417	20231213	130800	77091065	2310	2310	2310	2310	0
418	20231213	130700	77091065	2310	2310	2310	2310	1
419	20231213	130600	77088755	2310	2305	2310	2305	2
420	20231213	130500	77084140	2310	2310	2310	2310	1
421	20231213	130400	77081830	2310	2310	2310	2310	1
422	20231213	130300	77079520	2310	2310	2310	2310	1
423	20231213	130200	77077210	2310	2310	2310	2310	448
424	20231213	130100	76042330	2315	2315	2315	2315	198
425	20231213	130000	75583960	2310	2310	2310	2310	19
426	20231213	125900	75540070	2310	2310	2310	2310	0
427	20231213	125800	75540070	2310	2310	2310	2310	212
428	20231213	125700	75050350	2310	2310	2310	2310	0
429	20231213	125600	75050350	2310	2310	2310	2310	0
430	20231213	125500	75050350	2310	2310	2310	2310	453
431	20231213	125400	74003920	2310	2310	2310	2310	1
432	20231213	125300	74001610	2310	2310	2310	2310	1
433	20231213	125200	73999300	2305	2300	2310	2300	294
434	20231213	125100	73322115	2295	2295	2300	2295	28
435	20231213	125000	73257850	2290	2290	2290	2290	10
436	20231213	124900	73234950	2290	2290	2290	2290	540
437	20231213	124800	71998350	2295	2295	2295	2295	1
438	20231213	124700	71996055	2295	2295	2295	2295	1
439	20231213	124600	71993760	2295	2290	2295	2280	2001
440	20231213	124500	67426335	2300	2300	2300	2300	1
441	20231213	124400	67424035	2305	2305	2305	2305	0
442	20231213	124300	67424035	2305	2305	2305	2305	1
443	20231213	124200	67421730	2310	2310	2310	2310	1
444	20231213	124100	67419420	2310	2310	2310	2310	1
445	20231213	124000	67417110	2310	2310	2310	2310	1
446	20231213	123900	67414800	2310	2310	2310	2310	1
447	20231213	123800	67412490	2310	2310	2310	2310	0
448	20231213	123700	67412490	2310	2310	2310	2310	1
449	20231213	123600	67410180	2305	2310	2310	2305	3
450	20231213	123500	67403260	2305	2305	2305	2305	433
451	20231213	123400	66405195	2305	2305	2305	2305	1
452	20231213	123300	66402890	2305	2305	2305	2305	1
453	20231213	123200	66400585	2305	2305	2305	2305	0
454	20231213	123100	66400585	2305	2305	2305	2305	1
455	20231213	123000	66398280	2305	2305	2305	2305	1
456	20231213	122900	66395975	2305	2305	2305	2305	1
457	20231213	122800	66393670	2305	2305	2305	2305	1
458	20231213	122700	66391365	2305	2305	2305	2305	1
459	20231213	122600	66389060	2305	2305	2305	2305	0
460	20231213	122500	66389060	2305	2305	2305	2305	1
461	20231213	122400	66386755	2305	2305	2305	2305	1
462	20231213	122300	66384450	2305	2305	2305	2305	1
463	20231213	122200	66382145	2300	2310	2310	2300	53
464	20231213	122100	66260235	2310	2310	2310	2310	1
465	20231213	122000	66257925	2310	2310	2310	2310	0
466	20231213	121900	66257925	2310	2310	2310	2310	1
467	20231213	121800	66255615	2310	2310	2310	2310	1
468	20231213	121700	66253305	2310	2310	2310	2310	1
469	20231213	121600	66250995	2300	2310	2310	2300	2
470	20231213	121500	66246385	2310	2310	2310	2310	1
471	20231213	121400	66244075	2300	2300	2300	2300	16
472	20231213	121300	66207275	2310	2300	2310	2300	2
473	20231213	121200	66202665	2310	2310	2310	2310	1
474	20231213	121100	66200355	2310	2310	2310	2310	1
475	20231213	121000	66198045	2310	2310	2310	2310	1
476	20231213	120900	66195735	2310	2310	2310	2310	1
477	20231213	120800	66193425	2310	2310	2310	2310	1
478	20231213	120700	66191115	2310	2310	2310	2310	0
479	20231213	120600	66191115	2310	2305	2310	2305	27
480	20231213	120500	66128875	2305	2300	2305	2300	71
481	20231213	120400	65965270	2305	2305	2305	2305	1
482	20231213	120300	65962965	2305	2305	2305	2305	1
483	20231213	120200	65960660	2300	2300	2300	2300	44
484	20231213	120100	65859460	2300	2295	2300	2295	73
485	20231213	120000	65691760	2300	2300	2300	2300	1
486	20231213	115900	65689460	2300	2300	2300	2300	1
487	20231213	115800	65687160	2300	2300	2300	2300	1
488	20231213	115700	65684860	2300	2300	2300	2300	1
489	20231213	115600	65682560	2300	2300	2300	2300	1
490	20231213	115500	65680260	2310	2310	2310	2310	0
491	20231213	115400	65680260	2310	2310	2310	2310	1
492	20231213	115300	65677950	2310	2310	2310	2310	1
493	20231213	115200	65675640	2305	2305	2305	2305	15
494	20231213	115100	65641065	2305	2305	2305	2305	1
495	20231213	115000	65638760	2305	2305	2305	2305	1
496	20231213	114900	65636455	2310	2310	2310	2310	0
497	20231213	114800	65636455	2310	2290	2315	2285	1675
498	20231213	114700	61801770	2295	2305	2310	2295	2110
499	20231213	114600	56952380	2305	2310	2310	2305	249
500	20231213	114500	56378425	2305	2305	2305	2305	0
501	20231213	114400	56378425	2305	2310	2310	2305	228
502	20231213	114300	55852840	2325	2325	2325	2325	0
503	20231213	114200	55852840	2325	2325	2325	2325	0
504	20231213	114100	55852840	2325	2325	2325	2325	0
505	20231213	114000	55852840	2325	2325	2325	2325	0
506	20231213	113900	55852840	2325	2325	2325	2325	0
507	20231213	113800	55852840	2325	2335	2335	2325	15
508	20231213	113700	55817845	2315	2325	2325	2310	1257
509	20231213	113600	52910795	2325	2320	2325	2320	293
510	20231213	113500	52230895	2320	2325	2325	2320	510
511	20231213	113400	51047670	2325	2325	2325	2325	1000
512	20231213	113300	48722670	2330	2330	2330	2330	0
513	20231213	113200	48722670	2330	2330	2330	2330	0
514	20231213	113100	48722670	2330	2310	2330	2310	20
515	20231213	113000	48676090	2335	2335	2335	2335	0
516	20231213	112900	48676090	2335	2325	2335	2325	104
517	20231213	112800	48434240	2325	2325	2325	2325	0
518	20231213	112700	48434240	2325	2325	2325	2310	2700
519	20231213	112600	42169450	2330	2330	2330	2330	0
520	20231213	112500	42169450	2330	2330	2330	2330	6
521	20231213	112400	42155470	2330	2330	2330	2330	0
522	20231213	112300	42155470	2330	2330	2330	2330	0
523	20231213	112200	42155470	2330	2330	2330	2330	100
524	20231213	112100	41922470	2345	2345	2345	2345	0
525	20231213	112000	41922470	2345	2345	2345	2345	0
526	20231213	111900	41922470	2345	2345	2345	2345	0
527	20231213	111800	41922470	2345	2345	2345	2345	0
528	20231213	111700	41922470	2345	2345	2345	2345	0
529	20231213	111600	41922470	2345	2345	2345	2345	214
530	20231213	111500	41420640	2345	2335	2345	2335	109
531	20231213	111400	41165690	2335	2330	2335	2330	407
532	20231213	111300	40217015	2330	2330	2330	2330	666
533	20231213	111200	38665235	2325	2325	2325	2325	40
534	20231213	111100	38572235	2330	2330	2330	2330	0
535	20231213	111000	38572235	2330	2330	2330	2330	0
536	20231213	110900	38572235	2330	2325	2330	2325	245
537	20231213	110800	38002435	2320	2320	2320	2320	0
538	20231213	110700	38002435	2320	2320	2320	2320	5
539	20231213	110600	37990835	2320	2320	2320	2320	0
540	20231213	110500	37990835	2320	2320	2320	2320	0
541	20231213	110400	37990835	2320	2320	2320	2320	0
542	20231213	110300	37990835	2320	2320	2320	2320	200
543	20231213	110200	37526835	2315	2310	2315	2310	2570
544	20231213	110100	31580000	2310	2310	2310	2310	0
545	20231213	110000	31580000	2310	2310	2310	2310	1
546	20231213	105900	31577690	2310	2310	2310	2310	1
547	20231213	105800	31575380	2310	2310	2310	2310	1
548	20231213	105700	31573070	2310	2310	2310	2310	1
549	20231213	105600	31570760	2305	2310	2310	2305	5
550	20231213	105500	31559230	2310	2310	2310	2310	0
551	20231213	105400	31559230	2310	2310	2310	2310	1
552	20231213	105300	31556920	2310	2310	2310	2310	25
553	20231213	105200	31499170	2310	2310	2310	2310	1
554	20231213	105100	31496860	2310	2310	2310	2310	1
555	20231213	105000	31494550	2310	2310	2310	2310	1
556	20231213	104900	31492240	2310	2310	2310	2310	0
557	20231213	104800	31492240	2310	2310	2310	2310	1
558	20231213	104700	31489930	2310	2310	2310	2310	1
559	20231213	104600	31487620	2310	2310	2310	2310	1
560	20231213	104500	31485310	2310	2310	2310	2310	1
561	20231213	104400	31483000	2310	2310	2310	2310	1
562	20231213	104300	31480690	2310	2310	2310	2310	0
563	20231213	104200	31480690	2310	2310	2310	2310	1
564	20231213	104100	31478380	2310	2310	2310	2310	1
565	20231213	104000	31476070	2310	2310	2310	2310	1
566	20231213	103900	31473760	2310	2310	2310	2310	1
567	20231213	103800	31471450	2305	2310	2310	2305	2
568	20231213	103700	31466835	2310	2310	2310	2310	0
569	20231213	103600	31466835	2310	2310	2310	2310	244
570	20231213	103500	30903195	2315	2315	2315	2315	0
571	20231213	103400	30903195	2315	2315	2315	2315	0
572	20231213	103300	30903195	2315	2315	2315	2315	0
573	20231213	103200	30903195	2315	2315	2315	2315	14
574	20231213	103100	30870785	2315	2315	2315	2315	0
575	20231213	103000	30870785	2315	2315	2315	2315	43
576	20231213	102900	30771240	2315	2315	2315	2315	0
577	20231213	102800	30771240	2315	2315	2315	2315	0
578	20231213	102700	30771240	2315	2315	2315	2315	0
579	20231213	102600	30771240	2315	2315	2315	2315	2
580	20231213	102500	30766610	2310	2310	2310	2310	0
581	20231213	102400	30766610	2310	2310	2310	2310	124
582	20231213	102300	30480170	2310	2305	2310	2305	168
583	20231213	102200	30092925	2305	2305	2305	2305	1
584	20231213	102100	30090620	2305	2305	2305	2305	150
585	20231213	102000	29744870	2305	2305	2305	2305	100
586	20231213	101900	29514370	2305	2305	2305	2305	0
587	20231213	101800	29514370	2305	2305	2305	2305	1
588	20231213	101700	29512065	2305	2305	2305	2305	1
589	20231213	101600	29509760	2300	2305	2305	2300	100
590	20231213	101500	29279755	2305	2305	2305	2305	1
591	20231213	101400	29277450	2305	2300	2305	2300	106
592	20231213	101300	29033620	2295	2295	2295	2295	100
593	20231213	101200	28804120	2295	2295	2295	2295	429
594	20231213	101100	27819565	2290	2290	2290	2290	21
595	20231213	101000	27771475	2290	2290	2290	2290	101
596	20231213	100900	27540185	2290	2290	2290	2290	1
597	20231213	100800	27537895	2290	2290	2290	2290	1
598	20231213	100700	27535605	2290	2290	2290	2290	0
599	20231213	100600	27535605	2290	2290	2290	2290	1
600	20231213	100500	27533315	2290	2290	2290	2290	1
601	20231213	100400	27531025	2290	2290	2290	2290	1
602	20231213	100300	27528735	2290	2290	2290	2290	1
603	20231213	100200	27526445	2295	2295	2295	2295	88
604	20231213	100100	27324485	2295	2295	2295	2295	0
605	20231213	100000	27324485	2295	2295	2295	2295	1
606	20231213	095900	27322190	2295	2295	2295	2295	1
607	20231213	095800	27319895	2295	2295	2295	2295	1
608	20231213	095700	27317600	2295	2295	2295	2295	1
609	20231213	095600	27315305	2295	2290	2295	2290	232
610	20231213	095500	26784020	2280	2280	2280	2280	435
611	20231213	095400	25792220	2280	2280	2280	2280	6
612	20231213	095300	25778540	2280	2280	2280	2280	11
613	20231213	095200	25753460	2280	2280	2280	2280	26
614	20231213	095100	25694180	2280	2275	2280	2275	70
615	20231213	095000	25534925	2270	2270	2270	2270	12
616	20231213	094900	25507685	2270	2270	2270	2270	0
617	20231213	094800	25507685	2270	2260	2270	2260	337
618	20231213	094700	24745695	2270	2270	2270	2270	1
619	20231213	094600	24743425	2260	2280	2280	2260	46
620	20231213	094500	24639445	2280	2280	2280	2280	1
621	20231213	094400	24637165	2280	2280	2280	2280	1
622	20231213	094300	24634885	2280	2280	2280	2280	0
623	20231213	094200	24634885	2280	2280	2280	2280	5
624	20231213	094100	24623485	2280	2280	2280	2280	5
625	20231213	094000	24612085	2280	2280	2280	2280	1
626	20231213	093900	24609805	2280	2280	2280	2280	1
627	20231213	093800	24607525	2280	2280	2280	2280	1
628	20231213	093700	24605245	2280	2280	2280	2280	0
629	20231213	093600	24605245	2280	2265	2280	2260	2305
630	20231213	093500	19395140	2280	2280	2280	2280	1
631	20231213	093400	19392860	2285	2285	2285	2265	3004
632	20231213	093300	12553510	2295	2295	2295	2295	1
633	20231213	093200	12551215	2295	2295	2295	2295	1
634	20231213	093100	12548920	2295	2295	2295	2295	0
635	20231213	093000	12548920	2295	2295	2295	2295	1
636	20231213	092900	12546625	2295	2295	2295	2295	1
637	20231213	092800	12544330	2295	2295	2295	2295	1
638	20231213	092700	12542035	2295	2295	2295	2295	1
639	20231213	092600	12539740	2295	2290	2295	2285	889
640	20231213	092500	10504035	2290	2290	2290	2290	600
641	20231213	092400	9130035	2305	2305	2305	2305	1
642	20231213	092300	9127730	2305	2305	2305	2305	1
643	20231213	092200	9125425	2295	2295	2295	2295	1
644	20231213	092100	9123130	2295	2295	2295	2295	1
645	20231213	092000	9120835	2295	2295	2295	2295	1
646	20231213	091900	9118540	2295	2295	2295	2295	0
647	20231213	091800	9118540	2295	2295	2295	2295	1
648	20231213	091700	9116245	2295	2295	2295	2295	316
649	20231213	091600	8391025	2295	2295	2305	2295	49
650	20231213	091500	8278560	2295	2305	2305	2295	4
651	20231213	091400	8269370	2305	2295	2305	2295	3
652	20231213	091300	8262475	2295	2295	2295	2295	124
653	20231213	091200	7977895	2295	2295	2295	2295	21
654	20231213	091100	7929700	2295	2295	2295	2295	3
655	20231213	091000	7922815	2295	2295	2295	2295	1
656	20231213	090900	7920520	2295	2295	2295	2295	1
657	20231213	090800	7918225	2295	2305	2305	2295	168
658	20231213	090700	7531910	2305	2305	2305	2305	0
659	20231213	090600	7531910	2305	2305	2305	2305	3
660	20231213	090500	7524995	2305	2300	2305	2300	330
661	20231213	090400	6765965	2310	2310	2310	2310	191
662	20231213	090300	6324755	2305	2310	2310	2305	638
663	20231213	090200	4851575	2310	2305	2315	2300	88
664	20231213	090100	4648305	2300	2300	2300	2300	0
665	20231213	090000	4648305	2300	2300	2305	2300	2021