KissMeData/027580/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191000	1460081428	1697	1697	1697	1697	21968
3	20231212	190900	1460081428	1697	1697	1697	1697	0
4	20231212	190800	1460081428	1697	1697	1697	1697	0
5	20231212	190700	1460081428	1697	1697	1697	1697	0
6	20231212	190600	1460081428	1697	1697	1697	1697	0
7	20231212	190500	1460081428	1697	1697	1697	1697	0
8	20231212	190400	1460081428	1697	1697	1697	1697	0
9	20231212	190300	1460081428	1697	1697	1697	1697	0
10	20231212	190200	1460081428	1697	1697	1697	1697	0
11	20231212	190100	1460081428	1697	1697	1697	1697	0
12	20231212	190000	1460081428	1697	1697	1697	1697	0
13	20231212	185900	1460081428	1697	1697	1697	1697	0
14	20231212	185800	1460081428	1697	1697	1697	1697	0
15	20231212	185700	1460081428	1697	1697	1697	1697	0
16	20231212	185600	1460081428	1697	1697	1697	1697	0
17	20231212	185500	1460081428	1697	1697	1697	1697	0
18	20231212	185400	1460081428	1697	1697	1697	1697	0
19	20231212	185300	1460081428	1697	1697	1697	1697	0
20	20231212	185200	1460081428	1697	1697	1697	1697	0
21	20231212	185100	1460081428	1697	1697	1697	1697	0
22	20231212	185000	1460081428	1697	1697	1697	1697	0
23	20231212	184900	1460081428	1697	1697	1697	1697	0
24	20231212	184800	1460081428	1697	1697	1697	1697	0
25	20231212	184700	1460081428	1697	1697	1697	1697	0
26	20231212	184600	1460081428	1697	1697	1697	1697	0
27	20231212	184500	1460081428	1697	1697	1697	1697	0
28	20231212	184400	1460081428	1697	1697	1697	1697	0
29	20231212	184300	1460081428	1697	1697	1697	1697	0
30	20231212	184200	1460081428	1697	1697	1697	1697	0
31	20231212	184100	1460081428	1697	1697	1697	1697	0
32	20231212	184000	1460081428	1697	1697	1697	1697	21968
33	20231212	183900	1460081428	1697	1697	1697	1697	0
34	20231212	183800	1460081428	1697	1697	1697	1697	0
35	20231212	183700	1460081428	1697	1697	1697	1697	0
36	20231212	183600	1460081428	1697	1697	1697	1697	0
37	20231212	183500	1460081428	1697	1697	1697	1697	0
38	20231212	183400	1460081428	1697	1697	1697	1697	0
39	20231212	183300	1460081428	1697	1697	1697	1697	0
40	20231212	183200	1460081428	1697	1697	1697	1697	0
41	20231212	183100	1460081428	1697	1697	1697	1697	0
42	20231212	183000	1460081428	1697	1697	1697	1697	0
43	20231212	182900	1460081428	1697	1697	1697	1697	0
44	20231212	182800	1460081428	1697	1697	1697	1697	0
45	20231212	182700	1460081428	1697	1697	1697	1697	0
46	20231212	182600	1460081428	1697	1697	1697	1697	0
47	20231212	182500	1460081428	1697	1697	1697	1697	0
48	20231212	182400	1460081428	1697	1697	1697	1697	0
49	20231212	182300	1460081428	1697	1697	1697	1697	0
50	20231212	182200	1460081428	1697	1697	1697	1697	0
51	20231212	182100	1460081428	1697	1697	1697	1697	0
52	20231212	182000	1460081428	1697	1697	1697	1697	0
53	20231212	181900	1460081428	1697	1697	1697	1697	0
54	20231212	181800	1460081428	1697	1697	1697	1697	0
55	20231212	181700	1460081428	1697	1697	1697	1697	0
56	20231212	181600	1460081428	1697	1697	1697	1697	0
57	20231212	181500	1460081428	1697	1697	1697	1697	0
58	20231212	181400	1460081428	1697	1697	1697	1697	0
59	20231212	181300	1460081428	1697	1697	1697	1697	0
60	20231212	181200	1460081428	1697	1697	1697	1697	0
61	20231212	181100	1460081428	1697	1697	1697	1697	0
62	20231212	181000	1460081428	1697	1697	1697	1697	21968
63	20231212	180900	1460081428	1697	1697	1697	1697	0
64	20231212	180800	1460081428	1697	1697	1697	1697	0
65	20231212	180700	1460081428	1697	1697	1697	1697	0
66	20231212	180600	1460081428	1697	1697	1697	1697	0
67	20231212	180500	1460081428	1697	1697	1697	1697	0
68	20231212	180400	1460081428	1697	1697	1697	1697	0
69	20231212	180300	1460081428	1697	1697	1697	1697	0
70	20231212	180200	1460081428	1697	1697	1697	1697	0
71	20231212	180100	1460081428	1697	1697	1697	1697	0
72	20231212	180000	1460081428	1697	1697	1697	1697	0
73	20231212	175900	1460081428	1697	1697	1697	1697	0
74	20231212	175800	1460081428	1697	1697	1697	1697	0
75	20231212	175700	1460081428	1697	1697	1697	1697	0
76	20231212	175600	1460081428	1697	1697	1697	1697	0
77	20231212	175500	1460081428	1697	1697	1697	1697	0
78	20231212	175400	1460081428	1697	1697	1697	1697	0
79	20231212	175300	1460081428	1697	1697	1697	1697	0
80	20231212	175200	1460081428	1697	1697	1697	1697	0
81	20231212	175100	1460081428	1697	1697	1697	1697	0
82	20231212	175000	1460081428	1697	1697	1697	1697	0
83	20231212	174900	1460081428	1697	1697	1697	1697	0
84	20231212	174800	1460081428	1697	1697	1697	1697	0
85	20231212	174700	1460081428	1697	1697	1697	1697	0
86	20231212	174600	1460081428	1697	1697	1697	1697	0
87	20231212	174500	1460081428	1697	1697	1697	1697	0
88	20231212	174400	1460081428	1697	1697	1697	1697	0
89	20231212	174300	1460081428	1697	1697	1697	1697	0
90	20231212	174200	1460081428	1697	1697	1697	1697	0
91	20231212	174100	1460081428	1697	1697	1697	1697	0
92	20231212	174000	1460081428	1697	1697	1697	1697	21968
93	20231212	173900	1460081428	1697	1697	1697	1697	0
94	20231212	173800	1460081428	1697	1697	1697	1697	0
95	20231212	173700	1460081428	1697	1697	1697	1697	0
96	20231212	173600	1460081428	1697	1697	1697	1697	0
97	20231212	173500	1460081428	1697	1697	1697	1697	0
98	20231212	173400	1460081428	1697	1697	1697	1697	0
99	20231212	173300	1460081428	1697	1697	1697	1697	0
100	20231212	173200	1460081428	1697	1697	1697	1697	0
101	20231212	173100	1460081428	1697	1697	1697	1697	0
102	20231212	173000	1460081428	1697	1697	1697	1697	0
103	20231212	172900	1460081428	1697	1697	1697	1697	0
104	20231212	172800	1460081428	1697	1697	1697	1697	0
105	20231212	172700	1460081428	1697	1697	1697	1697	0
106	20231212	172600	1460081428	1697	1697	1697	1697	0
107	20231212	172500	1460081428	1697	1697	1697	1697	0
108	20231212	172400	1460081428	1697	1697	1697	1697	0
109	20231212	172300	1460081428	1697	1697	1697	1697	0
110	20231212	172200	1460081428	1697	1697	1697	1697	0
111	20231212	172100	1460081428	1697	1697	1697	1697	0
112	20231212	172000	1460081428	1697	1697	1697	1697	0
113	20231212	171900	1460081428	1697	1697	1697	1697	0
114	20231212	171800	1460081428	1697	1697	1697	1697	0
115	20231212	171700	1460081428	1697	1697	1697	1697	0
116	20231212	171600	1460081428	1697	1697	1697	1697	0
117	20231212	171500	1460081428	1697	1697	1697	1697	0
118	20231212	171400	1460081428	1697	1697	1697	1697	0
119	20231212	171300	1460081428	1697	1697	1697	1697	0
120	20231212	171200	1460081428	1697	1697	1697	1697	0
121	20231212	171100	1460081428	1697	1697	1697	1697	0
122	20231212	171000	1460081428	1697	1697	1697	1697	21968
123	20231212	170900	1460081428	1697	1697	1697	1697	0
124	20231212	170800	1460081428	1697	1697	1697	1697	0
125	20231212	170700	1460081428	1697	1697	1697	1697	0
126	20231212	170600	1460081428	1697	1697	1697	1697	0
127	20231212	170500	1460081428	1697	1697	1697	1697	0
128	20231212	170400	1460081428	1697	1697	1697	1697	0
129	20231212	170300	1460081428	1697	1697	1697	1697	0
130	20231212	170200	1460081428	1697	1697	1697	1697	0
131	20231212	170100	1460081428	1697	1697	1697	1697	0
132	20231212	170000	1460081428	1697	1697	1697	1697	0
133	20231212	165900	1460081428	1697	1697	1697	1697	0
134	20231212	165800	1460081428	1697	1697	1697	1697	0
135	20231212	165700	1460081428	1697	1697	1697	1697	0
136	20231212	165600	1460081428	1697	1697	1697	1697	0
137	20231212	165500	1460081428	1697	1697	1697	1697	0
138	20231212	165400	1460081428	1697	1697	1697	1697	0
139	20231212	165300	1460081428	1697	1697	1697	1697	0
140	20231212	165200	1460081428	1697	1697	1697	1697	0
141	20231212	165100	1460081428	1697	1697	1697	1697	0
142	20231212	165000	1460081428	1697	1697	1697	1697	0
143	20231212	164900	1460081428	1697	1697	1697	1697	0
144	20231212	164800	1460081428	1697	1697	1697	1697	0
145	20231212	164700	1460081428	1697	1697	1697	1697	0
146	20231212	164600	1460081428	1697	1697	1697	1697	0
147	20231212	164500	1460081428	1697	1697	1697	1697	0
148	20231212	164400	1460081428	1697	1697	1697	1697	0
149	20231212	164300	1460081428	1697	1697	1697	1697	0
150	20231212	164200	1460081428	1697	1697	1697	1697	0
151	20231212	164100	1460081428	1697	1697	1697	1697	0
152	20231212	164000	1460081428	1697	1697	1697	1697	21968
153	20231212	163900	1460081428	1697	1697	1697	1697	0
154	20231212	163800	1460081428	1697	1697	1697	1697	0
155	20231212	163700	1460081428	1697	1697	1697	1697	0
156	20231212	163600	1460081428	1697	1697	1697	1697	0
157	20231212	163500	1460081428	1697	1697	1697	1697	0
158	20231212	163400	1460081428	1697	1697	1697	1697	0
159	20231212	163300	1460081428	1697	1697	1697	1697	0
160	20231212	163200	1460081428	1697	1697	1697	1697	0
161	20231212	163100	1460081428	1697	1697	1697	1697	0
162	20231212	163000	1460081428	1697	1697	1697	1697	0
163	20231212	162900	1460081428	1697	1697	1697	1697	0
164	20231212	162800	1460081428	1697	1697	1697	1697	0
165	20231212	162700	1460081428	1697	1697	1697	1697	0
166	20231212	162600	1460081428	1697	1697	1697	1697	0
167	20231212	162500	1460081428	1697	1697	1697	1697	0
168	20231212	162400	1460081428	1697	1697	1697	1697	0
169	20231212	162300	1460081428	1697	1697	1697	1697	0
170	20231212	162200	1460081428	1697	1697	1697	1697	0
171	20231212	162100	1460081428	1697	1697	1697	1697	0
172	20231212	162000	1460081428	1697	1697	1697	1697	0
173	20231212	161900	1460081428	1697	1697	1697	1697	0
174	20231212	161800	1460081428	1697	1697	1697	1697	0
175	20231212	161700	1460081428	1697	1697	1697	1697	0
176	20231212	161600	1460081428	1697	1697	1697	1697	0
177	20231212	161500	1460081428	1697	1697	1697	1697	0
178	20231212	161400	1460081428	1697	1697	1697	1697	0
179	20231212	161300	1460081428	1697	1697	1697	1697	0
180	20231212	161200	1460081428	1697	1697	1697	1697	0
181	20231212	161100	1460081428	1697	1697	1697	1697	0
182	20231212	161000	1460081428	1697	1697	1697	1697	21968
183	20231212	160900	1460081428	1697	1697	1697	1697	0
184	20231212	160800	1460081428	1697	1697	1697	1697	0
185	20231212	160700	1460081428	1697	1697	1697	1697	0
186	20231212	160600	1460081428	1697	1697	1697	1697	0
187	20231212	160500	1460081428	1697	1697	1697	1697	0
188	20231212	160400	1460081428	1697	1697	1697	1697	0
189	20231212	160300	1460081428	1697	1697	1697	1697	0
190	20231212	160200	1460081428	1697	1697	1697	1697	0
191	20231212	160100	1460081428	1697	1697	1697	1697	0
192	20231212	160000	1460081428	1697	1697	1697	1697	0
193	20231212	155900	1460081428	1697	1697	1697	1697	0
194	20231212	155800	1460081428	1697	1697	1697	1697	0
195	20231212	155700	1460081428	1697	1697	1697	1697	0
196	20231212	155600	1460081428	1697	1697	1697	1697	0
197	20231212	155500	1460081428	1697	1697	1697	1697	0
198	20231212	155400	1460081428	1697	1697	1697	1697	0
199	20231212	155300	1460081428	1697	1697	1697	1697	0
200	20231212	155200	1460081428	1697	1697	1697	1697	0
201	20231212	155100	1460081428	1697	1697	1697	1697	0
202	20231212	155000	1460081428	1697	1697	1697	1697	0
203	20231212	154900	1460081428	1697	1697	1697	1697	0
204	20231212	154800	1460081428	1697	1697	1697	1697	0
205	20231212	154700	1460081428	1697	1697	1697	1697	0
206	20231212	154600	1460081428	1697	1697	1697	1697	0
207	20231212	154500	1460081428	1697	1697	1697	1697	0
208	20231212	154400	1460081428	1697	1697	1697	1697	0
209	20231212	154300	1460081428	1697	1697	1697	1697	0
210	20231212	154200	1460081428	1697	1697	1697	1697	0
211	20231212	154100	1460081428	1697	1697	1697	1697	0
212	20231212	154000	1460081428	1697	1697	1697	1697	21968
213	20231212	153900	1460081428	1697	1697	1697	1697	0
214	20231212	153800	1460081428	1697	1697	1697	1697	0
215	20231212	153700	1460081428	1697	1697	1697	1697	0
216	20231212	153600	1460081428	1697	1697	1697	1697	0
217	20231212	153500	1460081428	1697	1697	1697	1697	0
218	20231212	153400	1460081428	1697	1697	1697	1697	0
219	20231212	153300	1460081428	1697	1697	1697	1697	0
220	20231212	153200	1460081428	1697	1697	1697	1697	0
221	20231212	153100	1460081428	1697	1697	1697	1697	0
222	20231212	153000	1460081428	1697	1697	1697	1697	21968
223	20231212	152900	1422801732	1698	1698	1698	1698	0
224	20231212	152800	1422801732	1698	1698	1698	1698	0
225	20231212	152700	1422801732	1698	1698	1698	1698	0
226	20231212	152600	1422801732	1698	1698	1698	1698	0
227	20231212	152500	1422801732	1698	1698	1698	1698	0
228	20231212	152400	1422801732	1698	1698	1698	1698	0
229	20231212	152300	1422801732	1698	1698	1698	1698	0
230	20231212	152200	1422801732	1698	1698	1698	1698	0
231	20231212	152100	1422801732	1698	1698	1698	1698	0
232	20231212	152000	1422801732	1698	1698	1698	1698	0
233	20231212	151900	1422801732	1698	1697	1698	1697	1825
234	20231212	151800	1419704682	1698	1697	1698	1696	929
235	20231212	151700	1418128288	1697	1697	1697	1696	2622
236	20231212	151600	1413679985	1697	1696	1697	1696	760
237	20231212	151500	1412390635	1697	1696	1697	1696	611
238	20231212	151400	1411354069	1697	1698	1698	1696	612
239	20231212	151300	1410315505	1698	1697	1698	1696	720
240	20231212	151200	1409094328	1696	1696	1696	1696	91
241	20231212	151100	1408939992	1696	1696	1696	1696	1991
242	20231212	151000	1405563256	1697	1698	1698	1697	271
243	20231212	150900	1405103158	1697	1697	1697	1697	351
244	20231212	150800	1404507511	1697	1697	1697	1697	581
245	20231212	150700	1403521554	1697	1697	1697	1697	837
246	20231212	150600	1402101165	1697	1695	1697	1695	5573
247	20231212	150500	1392649490	1696	1697	1697	1696	6580
248	20231212	150400	1381489799	1697	1696	1697	1696	7608
249	20231212	150300	1368586630	1696	1696	1696	1696	0
250	20231212	150200	1368586630	1696	1697	1697	1696	941
251	20231212	150100	1366990653	1696	1696	1696	1696	608
252	20231212	150000	1365959485	1697	1696	1697	1696	7016
253	20231212	145900	1354057349	1696	1697	1697	1696	20
254	20231212	145800	1354023419	1696	1697	1697	1696	57
255	20231212	145700	1353926691	1697	1697	1697	1697	500
256	20231212	145600	1353078191	1696	1697	1697	1696	315
257	20231212	145500	1352543637	1697	1696	1697	1696	891
258	20231212	145400	1351032500	1697	1696	1697	1696	521
259	20231212	145300	1350148883	1695	1694	1697	1694	92
260	20231212	145200	1349992989	1694	1697	1697	1694	38350
261	20231212	145100	1285003727	1697	1697	1697	1697	170
262	20231212	145000	1284715237	1697	1698	1698	1697	1012
263	20231212	144900	1282997871	1697	1696	1698	1696	4217
264	20231212	144800	1275841647	1697	1697	1697	1697	75
265	20231212	144700	1275714372	1697	1697	1697	1697	60
266	20231212	144600	1275612552	1697	1697	1697	1697	51
267	20231212	144500	1275526005	1695	1695	1696	1695	1846
268	20231212	144400	1272396446	1695	1696	1696	1695	1648
269	20231212	144300	1269602745	1695	1695	1695	1695	0
270	20231212	144200	1269602745	1695	1697	1697	1695	20479
271	20231212	144100	1234871351	1697	1697	1697	1696	3
272	20231212	144000	1234866261	1696	1696	1696	1696	30
273	20231212	143900	1234815381	1697	1697	1698	1696	4008
274	20231212	143800	1228017695	1697	1697	1697	1697	2939
275	20231212	143700	1223030212	1697	1698	1698	1697	1869
276	20231212	143600	1219857910	1698	1698	1698	1698	30
277	20231212	143500	1219806970	1698	1698	1698	1698	300
278	20231212	143400	1219297570	1699	1698	1699	1698	101
279	20231212	143300	1219126071	1699	1699	1699	1699	34
280	20231212	143200	1219068305	1697	1697	1697	1697	733
281	20231212	143100	1217824404	1699	1698	1699	1698	163
282	20231212	143000	1217547629	1699	1698	1699	1698	590
283	20231212	142900	1216545220	1698	1698	1698	1698	59
284	20231212	142800	1216445038	1698	1698	1698	1698	20
285	20231212	142700	1216411078	1699	1699	1699	1699	1
286	20231212	142600	1216409379	1696	1699	1699	1696	4936
287	20231212	142500	1208035680	1697	1699	1700	1697	2300
288	20231212	142400	1204130684	1698	1698	1698	1698	133
289	20231212	142300	1203904850	1698	1698	1698	1698	81
290	20231212	142200	1203767312	1700	1700	1700	1700	0
291	20231212	142100	1203767312	1700	1699	1700	1699	11
292	20231212	142000	1203748622	1699	1699	1699	1699	116
293	20231212	141900	1203551538	1700	1700	1700	1700	150
294	20231212	141800	1203296538	1700	1700	1700	1700	2
295	20231212	141700	1203293138	1699	1699	1699	1699	588
296	20231212	141600	1202294126	1700	1700	1700	1700	80
297	20231212	141500	1202158126	1698	1700	1700	1697	506
298	20231212	141400	1201299435	1697	1697	1697	1697	702
299	20231212	141300	1200108141	1698	1698	1698	1698	1146
300	20231212	141200	1198162233	1699	1699	1699	1699	54
301	20231212	141100	1198070487	1698	1697	1699	1697	1704
302	20231212	141000	1195178792	1699	1700	1700	1698	309
303	20231212	140900	1194653893	1700	1698	1700	1697	508
304	20231212	140800	1193791683	1700	1700	1700	1700	0
305	20231212	140700	1193791683	1700	1700	1700	1700	2
306	20231212	140600	1193788283	1697	1698	1698	1697	2911
307	20231212	140500	1188845415	1698	1697	1701	1697	928
308	20231212	140400	1187270551	1697	1697	1697	1697	319
309	20231212	140300	1186729208	1697	1696	1697	1696	502
310	20231212	140200	1185877315	1697	1697	1697	1696	10172
311	20231212	140100	1168625502	1697	1698	1700	1697	17071
312	20231212	140000	1139628069	1698	1698	1698	1697	910
313	20231212	135900	1138083579	1698	1698	1698	1697	2707
314	20231212	135800	1133487094	1699	1699	1699	1699	0
315	20231212	135700	1133487094	1699	1699	1699	1699	5370
316	20231212	135600	1124363464	1700	1699	1700	1699	577
317	20231212	135500	1123383137	1700	1700	1700	1700	100
318	20231212	135400	1123213137	1699	1700	1700	1699	159
319	20231212	135300	1122942861	1700	1700	1700	1700	0
320	20231212	135200	1122942861	1700	1699	1700	1699	587
321	20231212	135100	1121945545	1700	1700	1700	1700	397
322	20231212	135000	1121270645	1699	1700	1700	1699	199
323	20231212	134900	1120932514	1700	1700	1700	1700	843
324	20231212	134800	1119499414	1699	1699	1699	1699	10
325	20231212	134700	1119482424	1700	1700	1700	1700	2
326	20231212	134600	1119479024	1700	1700	1700	1700	225
327	20231212	134500	1119096524	1700	1700	1700	1698	10
328	20231212	134400	1119079526	1700	1699	1700	1698	703
329	20231212	134300	1117885776	1700	1700	1700	1700	192
330	20231212	134200	1117559376	1700	1701	1701	1700	2265
331	20231212	134100	1113708874	1701	1699	1701	1699	807
332	20231212	134000	1112336654	1700	1700	1700	1700	1
333	20231212	133900	1112334954	1700	1699	1700	1699	2000
334	20231212	133800	1108935049	1699	1698	1700	1698	71
335	20231212	133700	1108814478	1700	1700	1700	1700	46
336	20231212	133600	1108736278	1700	1700	1700	1700	2
337	20231212	133500	1108732878	1700	1697	1700	1697	1507
338	20231212	133400	1106175481	1697	1697	1697	1697	292
339	20231212	133300	1105679957	1697	1697	1697	1697	352
340	20231212	133200	1105082613	1697	1697	1697	1697	500
341	20231212	133100	1104234113	1697	1698	1698	1697	500
342	20231212	133000	1103385551	1699	1699	1699	1699	61
343	20231212	132900	1103281912	1700	1700	1700	1700	1
344	20231212	132800	1103280212	1700	1699	1700	1699	5508
345	20231212	132700	1093917331	1699	1698	1699	1698	123
346	20231212	132600	1093708474	1699	1699	1699	1699	2020
347	20231212	132500	1090276494	1699	1699	1699	1699	41
348	20231212	132400	1090206835	1696	1696	1696	1696	200
349	20231212	132300	1089867635	1696	1699	1699	1696	530
350	20231212	132200	1088968665	1699	1698	1699	1698	2000
351	20231212	132100	1085570676	1699	1699	1699	1699	1
352	20231212	132000	1085568977	1694	1697	1697	1694	10661
353	20231212	131900	1067502068	1700	1700	1700	1700	4
354	20231212	131800	1067495268	1696	1697	1700	1696	5660
355	20231212	131700	1057892542	1697	1698	1698	1697	110
356	20231212	131600	1057705862	1698	1697	1698	1697	22
357	20231212	131500	1057668517	1699	1695	1699	1695	762
358	20231212	131400	1056376751	1696	1695	1700	1695	1028
359	20231212	131300	1054631550	1695	1695	1695	1695	1000
360	20231212	131200	1052936550	1695	1696	1696	1695	384
361	20231212	131100	1052285439	1696	1696	1696	1696	200
362	20231212	131000	1051946239	1696	1696	1696	1696	100
363	20231212	130900	1051776639	1695	1695	1696	1695	33
364	20231212	130800	1051720683	1695	1695	1695	1695	4000
365	20231212	130700	1044940683	1695	1695	1695	1695	116
366	20231212	130600	1044744063	1695	1695	1695	1695	2130
367	20231212	130500	1041133713	1696	1696	1696	1695	552
368	20231212	130400	1040197945	1696	1695	1696	1695	5865
369	20231212	130300	1030256760	1696	1696	1696	1696	864
370	20231212	130200	1028791416	1696	1696	1696	1696	128
371	20231212	130100	1028574328	1696	1697	1697	1696	129
372	20231212	130000	1028355425	1697	1696	1697	1695	1194
373	20231212	125900	1026330500	1696	1695	1696	1695	23
374	20231212	125800	1026291493	1696	1696	1696	1696	10
375	20231212	125700	1026274533	1695	1696	1696	1695	986
376	20231212	125600	1024603252	1696	1696	1696	1696	6697
377	20231212	125500	1013245140	1698	1697	1698	1697	3
378	20231212	125400	1013240048	1697	1697	1697	1697	0
379	20231212	125300	1013240048	1697	1697	1697	1697	491
380	20231212	125200	1012406821	1697	1697	1697	1697	510
381	20231212	125100	1011541351	1696	1696	1696	1696	1445
382	20231212	125000	1009090631	1697	1697	1697	1697	1541
383	20231212	124900	1006475554	1697	1696	1697	1696	2051
384	20231212	124800	1002997008	1696	1696	1696	1696	3000
385	20231212	124700	997909008	1696	1698	1698	1696	258
386	20231212	124600	997471438	1696	1697	1697	1696	254
387	20231212	124500	997040402	1697	1697	1698	1697	326
388	20231212	124400	996487171	1696	1697	1697	1696	860
389	20231212	124300	995027828	1697	1697	1697	1697	184
390	20231212	124200	994715580	1697	1697	1697	1697	866
391	20231212	124100	993245978	1697	1697	1697	1697	374
392	20231212	124000	992611300	1697	1697	1697	1697	1
393	20231212	123900	992609603	1696	1696	1696	1696	1
394	20231212	123800	992607907	1696	1696	1696	1696	169
395	20231212	123700	992321283	1696	1696	1696	1696	61
396	20231212	123600	992217827	1697	1697	1697	1697	74
397	20231212	123500	992092249	1697	1697	1697	1697	59
398	20231212	123400	991992126	1697	1697	1698	1697	12
399	20231212	123300	991971761	1695	1696	1696	1695	1980
400	20231212	123200	988615659	1695	1695	1695	1695	617
401	20231212	123100	987569844	1694	1694	1694	1694	0
402	20231212	123000	987569844	1694	1696	1696	1694	1951
403	20231212	122900	984262968	1696	1696	1696	1696	149
404	20231212	122800	984010264	1695	1694	1695	1694	286
405	20231212	122700	983525594	1695	1694	1696	1694	1200
406	20231212	122600	981492574	1694	1695	1695	1694	24326
407	20231212	122500	940265573	1696	1696	1696	1696	3548
408	20231212	122400	934248165	1696	1696	1696	1696	3
409	20231212	122300	934243077	1696	1696	1696	1696	1
410	20231212	122200	934241381	1696	1697	1697	1696	2924
411	20231212	122100	929281247	1698	1697	1698	1697	3
412	20231212	122000	929276154	1696	1697	1698	1696	10120
413	20231212	121900	912111530	1697	1697	1697	1697	1200
414	20231212	121800	910075130	1697	1698	1698	1697	101
415	20231212	121700	909903732	1697	1697	1698	1697	1601
416	20231212	121600	907186834	1699	1699	1699	1699	1
417	20231212	121500	907185135	1699	1697	1699	1697	169
418	20231212	121400	906898024	1697	1697	1697	1697	0
419	20231212	121300	906898024	1697	1697	1697	1697	250
420	20231212	121200	906473774	1699	1699	1699	1699	0
421	20231212	121100	906473774	1699	1699	1699	1699	101
422	20231212	121000	906302175	1697	1697	1697	1697	601
423	20231212	120900	905282278	1697	1697	1697	1697	2271
424	20231212	120800	901428391	1698	1698	1698	1698	151
425	20231212	120700	901171993	1698	1698	1698	1698	750
426	20231212	120600	899898493	1698	1698	1698	1698	0
427	20231212	120500	899898493	1698	1698	1698	1697	1578
428	20231212	120400	897220249	1697	1697	1697	1697	200
429	20231212	120300	896880849	1697	1698	1698	1697	1270
430	20231212	120200	894725223	1698	1698	1698	1697	4713
431	20231212	120100	886722589	1698	1698	1698	1698	439
432	20231212	120000	885977167	1698	1698	1698	1698	299
433	20231212	115900	885469465	1698	1699	1699	1698	2180
434	20231212	115800	881766835	1699	1699	1699	1699	0
435	20231212	115700	881766835	1699	1699	1699	1699	0
436	20231212	115600	881766835	1699	1699	1699	1699	0
437	20231212	115500	881766835	1699	1699	1699	1699	201
438	20231212	115400	881425336	1699	1699	1699	1699	245
439	20231212	115300	881009081	1700	1700	1700	1700	47
440	20231212	115200	880929181	1699	1698	1699	1698	1354
441	20231212	115100	878628935	1699	1698	1699	1698	200
442	20231212	115000	878289235	1699	1699	1699	1699	136
443	20231212	114900	878058171	1699	1699	1699	1698	2736
444	20231212	114800	873412163	1699	1699	1699	1699	1
445	20231212	114700	873410464	1699	1699	1699	1699	701
446	20231212	114600	872219465	1699	1699	1699	1699	147
447	20231212	114500	871969712	1699	1700	1700	1699	3
448	20231212	114400	871964614	1699	1700	1700	1699	15
449	20231212	114300	871939128	1700	1698	1700	1698	102
450	20231212	114200	871765830	1698	1698	1698	1698	296
451	20231212	114100	871263222	1698	1698	1698	1698	0
452	20231212	114000	871263222	1698	1699	1699	1698	4535
453	20231212	113900	863562161	1700	1698	1700	1698	4347
454	20231212	113800	856173379	1698	1699	1700	1698	535
455	20231212	113700	855264913	1698	1699	1699	1698	4650
456	20231212	113600	847367563	1699	1700	1700	1699	153
457	20231212	113500	847107563	1700	1699	1700	1699	645
458	20231212	113400	846011533	1699	1699	1699	1699	849
459	20231212	113300	844569082	1699	1698	1699	1698	2573
460	20231212	113200	840198755	1699	1699	1699	1699	120
461	20231212	113100	839994875	1698	1698	1699	1698	1141
462	20231212	113000	838057417	1698	1698	1699	1698	501
463	20231212	112900	837206718	1698	1699	1699	1698	163
464	20231212	112800	836929943	1699	1699	1699	1699	800
465	20231212	112700	835570743	1699	1699	1699	1699	817
466	20231212	112600	834182660	1698	1699	1699	1698	736
467	20231212	112500	832932197	1699	1700	1700	1699	7546
468	20231212	112400	820111532	1699	1699	1699	1699	719
469	20231212	112300	818889951	1700	1700	1700	1699	212
470	20231212	112200	818529751	1700	1700	1700	1700	1519
471	20231212	112100	815947451	1700	1699	1700	1699	2401
472	20231212	112000	811867477	1698	1698	1698	1698	690
473	20231212	111900	810695857	1698	1698	1698	1698	95
474	20231212	111800	810534547	1699	1699	1699	1698	688
475	20231212	111700	809365902	1699	1698	1699	1698	34
476	20231212	111600	809308137	1699	1699	1699	1699	2342
477	20231212	111500	805329079	1699	1697	1699	1697	1801
478	20231212	111400	802271170	1697	1697	1697	1697	2000
479	20231212	111300	798877170	1697	1698	1698	1696	423
480	20231212	111200	798159647	1696	1696	1696	1696	21
481	20231212	111100	798124031	1696	1697	1697	1696	1107
482	20231212	111000	796246453	1698	1695	1698	1695	3679
483	20231212	110900	790009484	1696	1696	1696	1695	3252
484	20231212	110800	784494983	1696	1697	1697	1696	8243
485	20231212	110700	770506618	1697	1697	1697	1697	1101
486	20231212	110600	768638221	1697	1697	1697	1697	1099
487	20231212	110500	766773218	1698	1697	1698	1697	1050
488	20231212	110400	764990368	1697	1699	1699	1697	1565
489	20231212	110300	762332986	1699	1699	1699	1698	315
490	20231212	110200	761797915	1699	1699	1700	1698	1949
491	20231212	110100	758486995	1699	1699	1700	1699	1014
492	20231212	110000	756764159	1698	1698	1698	1698	160
493	20231212	105900	756492479	1696	1696	1696	1695	2987
494	20231212	105800	751428516	1696	1698	1698	1696	333
495	20231212	105700	750863736	1695	1698	1698	1695	3166
496	20231212	105600	745493905	1698	1698	1698	1696	274
497	20231212	105500	745029099	1698	1699	1699	1698	156
498	20231212	105400	744764105	1699	1699	1699	1699	5096
499	20231212	105300	736106001	1699	1696	1699	1696	1280
500	20231212	105200	733933156	1696	1696	1696	1696	814
501	20231212	105100	732552612	1696	1698	1698	1694	958
502	20231212	105000	730928928	1695	1696	1699	1695	17199
503	20231212	104900	701775378	1697	1696	1697	1696	1327
504	20231212	104800	699524617	1696	1696	1696	1696	34
505	20231212	104700	699466953	1696	1696	1696	1696	302
506	20231212	104600	698954761	1696	1698	1698	1696	5354
507	20231212	104500	689870763	1698	1696	1698	1696	2651
508	20231212	104400	685374337	1696	1697	1697	1696	4366
509	20231212	104300	677965601	1697	1696	1697	1696	2229
510	20231212	104200	674183988	1697	1697	1697	1697	1310
511	20231212	104100	671960918	1697	1699	1700	1697	2000
512	20231212	104000	668564016	1700	1700	1700	1700	0
513	20231212	103900	668564016	1700	1699	1700	1699	4
514	20231212	103800	668557219	1699	1700	1700	1699	2
515	20231212	103700	668553820	1697	1700	1700	1697	169
516	20231212	103600	668266659	1700	1699	1700	1699	34
517	20231212	103500	668208892	1700	1699	1700	1699	755
518	20231212	103400	666926146	1699	1696	1699	1696	1274
519	20231212	103300	664765229	1696	1700	1700	1696	3936
520	20231212	103200	658089004	1699	1700	1700	1699	525
521	20231212	103100	657196979	1700	1700	1700	1699	1088
522	20231212	103000	655347579	1699	1697	1699	1697	786
523	20231212	102900	654012345	1697	1699	1699	1697	589
524	20231212	102800	653011654	1697	1696	1697	1696	4835
525	20231212	102700	644811403	1696	1698	1698	1696	2983
526	20231212	102600	639750856	1697	1697	1697	1697	0
527	20231212	102500	639750856	1697	1697	1697	1697	63
528	20231212	102400	639643945	1698	1698	1698	1698	900
529	20231212	102300	638115745	1699	1698	1699	1697	3003
530	20231212	102200	633018442	1698	1697	1698	1697	3627
531	20231212	102100	626861221	1698	1696	1698	1696	2225
532	20231212	102000	623085612	1697	1697	1697	1696	10113
533	20231212	101900	605933677	1697	1697	1697	1696	1737
534	20231212	101800	602987263	1697	1697	1697	1697	7400
535	20231212	101700	590429463	1697	1697	1697	1697	2700
536	20231212	101600	585847563	1697	1698	1698	1697	1198
537	20231212	101500	583814506	1698	1698	1698	1697	1735
538	20231212	101400	580870206	1697	1697	1698	1696	305
539	20231212	101300	580352722	1698	1698	1698	1697	39
540	20231212	101200	580286509	1699	1699	1699	1699	2
541	20231212	101100	580283111	1696	1698	1698	1696	6234
542	20231212	101000	569704114	1699	1699	1699	1699	21
543	20231212	100900	569668435	1697	1699	1699	1697	201
544	20231212	100800	569327336	1700	1699	1700	1696	1700
545	20231212	100700	566439761	1699	1699	1699	1699	5
546	20231212	100600	566431266	1699	1699	1699	1695	6628
547	20231212	100500	555194853	1699	1696	1699	1696	2687
548	20231212	100400	550637695	1696	1696	1696	1695	3201
549	20231212	100300	545209135	1696	1696	1696	1695	2565
550	20231212	100200	540859757	1696	1696	1696	1695	790
551	20231212	100100	539520100	1696	1696	1697	1696	1312
552	20231212	100000	537294944	1696	1697	1697	1695	8262
553	20231212	095900	523284466	1698	1699	1699	1698	1062
554	20231212	095800	521481170	1699	1701	1701	1698	843
555	20231212	095700	520049707	1698	1699	1701	1698	456
556	20231212	095600	519275407	1699	1701	1701	1699	33
557	20231212	095500	519219338	1698	1701	1701	1698	340
558	20231212	095400	518641973	1698	1701	1701	1698	609
559	20231212	095300	517606259	1701	1701	1701	1701	6
560	20231212	095200	517596053	1702	1699	1702	1695	10903
561	20231212	095100	499102994	1699	1702	1702	1699	3172
562	20231212	095000	493710766	1702	1700	1702	1700	916
563	20231212	094900	492153563	1700	1698	1703	1696	14847
564	20231212	094800	466946886	1698	1704	1704	1697	5830
565	20231212	094700	457045636	1698	1705	1706	1698	9461
566	20231212	094600	440966513	1700	1700	1701	1699	6796
567	20231212	094500	429412070	1701	1701	1705	1700	4036
568	20231212	094400	422549604	1705	1700	1706	1700	280
569	20231212	094300	422072370	1700	1701	1702	1700	2649
570	20231212	094200	417567992	1701	1701	1706	1701	2236
571	20231212	094100	413764546	1701	1701	1701	1697	17390
572	20231212	094000	384216182	1701	1704	1704	1700	20411
573	20231212	093900	349499437	1704	1704	1704	1704	702
574	20231212	093800	348303229	1704	1701	1704	1701	1515
575	20231212	093700	345725453	1702	1703	1703	1701	621
576	20231212	093600	344668474	1703	1702	1703	1701	2898
577	20231212	093500	339738816	1702	1701	1703	1701	9803
578	20231212	093400	323059410	1701	1702	1702	1701	7948
579	20231212	093300	309537922	1702	1703	1704	1701	18722
580	20231212	093200	277668329	1704	1706	1706	1704	3714
581	20231212	093100	271339501	1704	1704	1704	1704	3929
582	20231212	093000	264644485	1705	1707	1707	1704	10078
583	20231212	092900	247467563	1706	1707	1707	1705	8621
584	20231212	092800	232762616	1707	1705	1707	1705	296
585	20231212	092700	232257844	1705	1706	1707	1705	4093
586	20231212	092600	225277013	1706	1706	1706	1705	2933
587	20231212	092500	220273355	1706	1707	1707	1705	2502
588	20231212	092400	216002619	1707	1711	1711	1705	7091
589	20231212	092300	203891875	1712	1714	1714	1712	249
590	20231212	092200	203465531	1712	1712	1712	1712	100
591	20231212	092100	203294331	1714	1712	1714	1711	3258
592	20231212	092000	197714474	1712	1712	1712	1711	455
593	20231212	091900	196935814	1712	1712	1712	1710	4219
594	20231212	091800	189714677	1712	1711	1712	1710	5459
595	20231212	091700	180379473	1711	1711	1711	1710	3848
596	20231212	091600	173799250	1710	1714	1714	1710	2097
597	20231212	091500	170211933	1714	1710	1715	1710	1733
598	20231212	091400	167248326	1710	1709	1710	1709	593
599	20231212	091300	166234888	1709	1704	1709	1704	2939
600	20231212	091200	161224231	1704	1709	1709	1704	3174
601	20231212	091100	155813863	1709	1704	1710	1704	3013
602	20231212	091000	150678151	1704	1706	1706	1703	11152
603	20231212	090900	131676185	1705	1704	1706	1704	3744
604	20231212	090800	125295828	1704	1707	1710	1704	12312
605	20231212	090700	104297952	1707	1705	1707	1703	7150
606	20231212	090600	92109465	1705	1713	1713	1705	34857
607	20231212	090500	32518921	1715	1716	1716	1712	4215
608	20231212	090400	25298515	1716	1717	1718	1713	4640
609	20231212	090300	17335559	1717	1717	1718	1716	2025
610	20231212	090200	13860006	1717	1718	1718	1717	128
611	20231212	090100	13640144	1718	1714	1718	1714	1221
612	20231212	090000	11543571	1714	1718	1719	1714	6722