KissMeData/027710/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191000	478196002	1615	1615	1615	1615	7727
3	20231212	190900	478196002	1615	1615	1615	1615	0
4	20231212	190800	478196002	1615	1615	1615	1615	0
5	20231212	190700	478196002	1615	1615	1615	1615	0
6	20231212	190600	478196002	1615	1615	1615	1615	0
7	20231212	190500	478196002	1615	1615	1615	1615	0
8	20231212	190400	478196002	1615	1615	1615	1615	0
9	20231212	190300	478196002	1615	1615	1615	1615	0
10	20231212	190200	478196002	1615	1615	1615	1615	0
11	20231212	190100	478196002	1615	1615	1615	1615	0
12	20231212	190000	478196002	1615	1615	1615	1615	0
13	20231212	185900	478196002	1615	1615	1615	1615	0
14	20231212	185800	478196002	1615	1615	1615	1615	0
15	20231212	185700	478196002	1615	1615	1615	1615	0
16	20231212	185600	478196002	1615	1615	1615	1615	0
17	20231212	185500	478196002	1615	1615	1615	1615	0
18	20231212	185400	478196002	1615	1615	1615	1615	0
19	20231212	185300	478196002	1615	1615	1615	1615	0
20	20231212	185200	478196002	1615	1615	1615	1615	0
21	20231212	185100	478196002	1615	1615	1615	1615	0
22	20231212	185000	478196002	1615	1615	1615	1615	0
23	20231212	184900	478196002	1615	1615	1615	1615	0
24	20231212	184800	478196002	1615	1615	1615	1615	0
25	20231212	184700	478196002	1615	1615	1615	1615	0
26	20231212	184600	478196002	1615	1615	1615	1615	0
27	20231212	184500	478196002	1615	1615	1615	1615	0
28	20231212	184400	478196002	1615	1615	1615	1615	0
29	20231212	184300	478196002	1615	1615	1615	1615	0
30	20231212	184200	478196002	1615	1615	1615	1615	0
31	20231212	184100	478196002	1615	1615	1615	1615	0
32	20231212	184000	478196002	1615	1615	1615	1615	7727
33	20231212	183900	478196002	1615	1615	1615	1615	0
34	20231212	183800	478196002	1615	1615	1615	1615	0
35	20231212	183700	478196002	1615	1615	1615	1615	0
36	20231212	183600	478196002	1615	1615	1615	1615	0
37	20231212	183500	478196002	1615	1615	1615	1615	0
38	20231212	183400	478196002	1615	1615	1615	1615	0
39	20231212	183300	478196002	1615	1615	1615	1615	0
40	20231212	183200	478196002	1615	1615	1615	1615	0
41	20231212	183100	478196002	1615	1615	1615	1615	0
42	20231212	183000	478196002	1615	1615	1615	1615	0
43	20231212	182900	478196002	1615	1615	1615	1615	0
44	20231212	182800	478196002	1615	1615	1615	1615	0
45	20231212	182700	478196002	1615	1615	1615	1615	0
46	20231212	182600	478196002	1615	1615	1615	1615	0
47	20231212	182500	478196002	1615	1615	1615	1615	0
48	20231212	182400	478196002	1615	1615	1615	1615	0
49	20231212	182300	478196002	1615	1615	1615	1615	0
50	20231212	182200	478196002	1615	1615	1615	1615	0
51	20231212	182100	478196002	1615	1615	1615	1615	0
52	20231212	182000	478196002	1615	1615	1615	1615	0
53	20231212	181900	478196002	1615	1615	1615	1615	0
54	20231212	181800	478196002	1615	1615	1615	1615	0
55	20231212	181700	478196002	1615	1615	1615	1615	0
56	20231212	181600	478196002	1615	1615	1615	1615	0
57	20231212	181500	478196002	1615	1615	1615	1615	0
58	20231212	181400	478196002	1615	1615	1615	1615	0
59	20231212	181300	478196002	1615	1615	1615	1615	0
60	20231212	181200	478196002	1615	1615	1615	1615	0
61	20231212	181100	478196002	1615	1615	1615	1615	0
62	20231212	181000	478196002	1615	1615	1615	1615	7727
63	20231212	180900	478196002	1615	1615	1615	1615	0
64	20231212	180800	478196002	1615	1615	1615	1615	0
65	20231212	180700	478196002	1615	1615	1615	1615	0
66	20231212	180600	478196002	1615	1615	1615	1615	0
67	20231212	180500	478196002	1615	1615	1615	1615	0
68	20231212	180400	478196002	1615	1615	1615	1615	0
69	20231212	180300	478196002	1615	1615	1615	1615	0
70	20231212	180200	478196002	1615	1615	1615	1615	0
71	20231212	180100	478196002	1615	1615	1615	1615	0
72	20231212	180000	478196002	1615	1615	1615	1615	0
73	20231212	175900	478196002	1615	1615	1615	1615	0
74	20231212	175800	478196002	1615	1615	1615	1615	0
75	20231212	175700	478196002	1615	1615	1615	1615	0
76	20231212	175600	478196002	1615	1615	1615	1615	0
77	20231212	175500	478196002	1615	1615	1615	1615	0
78	20231212	175400	478196002	1615	1615	1615	1615	0
79	20231212	175300	478196002	1615	1615	1615	1615	0
80	20231212	175200	478196002	1615	1615	1615	1615	0
81	20231212	175100	478196002	1615	1615	1615	1615	0
82	20231212	175000	478196002	1615	1615	1615	1615	0
83	20231212	174900	478196002	1615	1615	1615	1615	0
84	20231212	174800	478196002	1615	1615	1615	1615	0
85	20231212	174700	478196002	1615	1615	1615	1615	0
86	20231212	174600	478196002	1615	1615	1615	1615	0
87	20231212	174500	478196002	1615	1615	1615	1615	0
88	20231212	174400	478196002	1615	1615	1615	1615	0
89	20231212	174300	478196002	1615	1615	1615	1615	0
90	20231212	174200	478196002	1615	1615	1615	1615	0
91	20231212	174100	478196002	1615	1615	1615	1615	0
92	20231212	174000	478196002	1615	1615	1615	1615	7727
93	20231212	173900	478196002	1615	1615	1615	1615	0
94	20231212	173800	478196002	1615	1615	1615	1615	0
95	20231212	173700	478196002	1615	1615	1615	1615	0
96	20231212	173600	478196002	1615	1615	1615	1615	0
97	20231212	173500	478196002	1615	1615	1615	1615	0
98	20231212	173400	478196002	1615	1615	1615	1615	0
99	20231212	173300	478196002	1615	1615	1615	1615	0
100	20231212	173200	478196002	1615	1615	1615	1615	0
101	20231212	173100	478196002	1615	1615	1615	1615	0
102	20231212	173000	478196002	1615	1615	1615	1615	0
103	20231212	172900	478196002	1615	1615	1615	1615	0
104	20231212	172800	478196002	1615	1615	1615	1615	0
105	20231212	172700	478196002	1615	1615	1615	1615	0
106	20231212	172600	478196002	1615	1615	1615	1615	0
107	20231212	172500	478196002	1615	1615	1615	1615	0
108	20231212	172400	478196002	1615	1615	1615	1615	0
109	20231212	172300	478196002	1615	1615	1615	1615	0
110	20231212	172200	478196002	1615	1615	1615	1615	0
111	20231212	172100	478196002	1615	1615	1615	1615	0
112	20231212	172000	478196002	1615	1615	1615	1615	0
113	20231212	171900	478196002	1615	1615	1615	1615	0
114	20231212	171800	478196002	1615	1615	1615	1615	0
115	20231212	171700	478196002	1615	1615	1615	1615	0
116	20231212	171600	478196002	1615	1615	1615	1615	0
117	20231212	171500	478196002	1615	1615	1615	1615	0
118	20231212	171400	478196002	1615	1615	1615	1615	0
119	20231212	171300	478196002	1615	1615	1615	1615	0
120	20231212	171200	478196002	1615	1615	1615	1615	0
121	20231212	171100	478196002	1615	1615	1615	1615	0
122	20231212	171000	478196002	1615	1615	1615	1615	7727
123	20231212	170900	478196002	1615	1615	1615	1615	0
124	20231212	170800	478196002	1615	1615	1615	1615	0
125	20231212	170700	478196002	1615	1615	1615	1615	0
126	20231212	170600	478196002	1615	1615	1615	1615	0
127	20231212	170500	478196002	1615	1615	1615	1615	0
128	20231212	170400	478196002	1615	1615	1615	1615	0
129	20231212	170300	478196002	1615	1615	1615	1615	0
130	20231212	170200	478196002	1615	1615	1615	1615	0
131	20231212	170100	478196002	1615	1615	1615	1615	0
132	20231212	170000	478196002	1615	1615	1615	1615	0
133	20231212	165900	478196002	1615	1615	1615	1615	0
134	20231212	165800	478196002	1615	1615	1615	1615	0
135	20231212	165700	478196002	1615	1615	1615	1615	0
136	20231212	165600	478196002	1615	1615	1615	1615	0
137	20231212	165500	478196002	1615	1615	1615	1615	0
138	20231212	165400	478196002	1615	1615	1615	1615	0
139	20231212	165300	478196002	1615	1615	1615	1615	0
140	20231212	165200	478196002	1615	1615	1615	1615	0
141	20231212	165100	478196002	1615	1615	1615	1615	0
142	20231212	165000	478196002	1615	1615	1615	1615	0
143	20231212	164900	478196002	1615	1615	1615	1615	0
144	20231212	164800	478196002	1615	1615	1615	1615	0
145	20231212	164700	478196002	1615	1615	1615	1615	0
146	20231212	164600	478196002	1615	1615	1615	1615	0
147	20231212	164500	478196002	1615	1615	1615	1615	0
148	20231212	164400	478196002	1615	1615	1615	1615	0
149	20231212	164300	478196002	1615	1615	1615	1615	0
150	20231212	164200	478196002	1615	1615	1615	1615	0
151	20231212	164100	478196002	1615	1615	1615	1615	0
152	20231212	164000	478196002	1615	1615	1615	1615	7727
153	20231212	163900	478196002	1615	1615	1615	1615	0
154	20231212	163800	478196002	1615	1615	1615	1615	0
155	20231212	163700	478196002	1615	1615	1615	1615	0
156	20231212	163600	478196002	1615	1615	1615	1615	0
157	20231212	163500	478196002	1615	1615	1615	1615	0
158	20231212	163400	478196002	1615	1615	1615	1615	0
159	20231212	163300	478196002	1615	1615	1615	1615	0
160	20231212	163200	478196002	1615	1615	1615	1615	0
161	20231212	163100	478196002	1615	1615	1615	1615	0
162	20231212	163000	478196002	1615	1615	1615	1615	0
163	20231212	162900	478196002	1615	1615	1615	1615	0
164	20231212	162800	478196002	1615	1615	1615	1615	0
165	20231212	162700	478196002	1615	1615	1615	1615	0
166	20231212	162600	478196002	1615	1615	1615	1615	0
167	20231212	162500	478196002	1615	1615	1615	1615	0
168	20231212	162400	478196002	1615	1615	1615	1615	0
169	20231212	162300	478196002	1615	1615	1615	1615	0
170	20231212	162200	478196002	1615	1615	1615	1615	0
171	20231212	162100	478196002	1615	1615	1615	1615	0
172	20231212	162000	478196002	1615	1615	1615	1615	0
173	20231212	161900	478196002	1615	1615	1615	1615	0
174	20231212	161800	478196002	1615	1615	1615	1615	0
175	20231212	161700	478196002	1615	1615	1615	1615	0
176	20231212	161600	478196002	1615	1615	1615	1615	0
177	20231212	161500	478196002	1615	1615	1615	1615	0
178	20231212	161400	478196002	1615	1615	1615	1615	0
179	20231212	161300	478196002	1615	1615	1615	1615	0
180	20231212	161200	478196002	1615	1615	1615	1615	0
181	20231212	161100	478196002	1615	1615	1615	1615	0
182	20231212	161000	478196002	1615	1615	1615	1615	7727
183	20231212	160900	478196002	1615	1615	1615	1615	0
184	20231212	160800	478196002	1615	1615	1615	1615	0
185	20231212	160700	478196002	1615	1615	1615	1615	0
186	20231212	160600	478196002	1615	1615	1615	1615	0
187	20231212	160500	478196002	1615	1615	1615	1615	0
188	20231212	160400	478196002	1615	1615	1615	1615	0
189	20231212	160300	478196002	1615	1615	1615	1615	0
190	20231212	160200	478196002	1615	1615	1615	1615	0
191	20231212	160100	478196002	1615	1615	1615	1615	0
192	20231212	160000	478196002	1615	1615	1615	1615	0
193	20231212	155900	478196002	1615	1615	1615	1615	0
194	20231212	155800	478196002	1615	1615	1615	1615	0
195	20231212	155700	478196002	1615	1615	1615	1615	0
196	20231212	155600	478196002	1615	1615	1615	1615	0
197	20231212	155500	478196002	1615	1615	1615	1615	0
198	20231212	155400	478196002	1615	1615	1615	1615	0
199	20231212	155300	478196002	1615	1615	1615	1615	0
200	20231212	155200	478196002	1615	1615	1615	1615	0
201	20231212	155100	478196002	1615	1615	1615	1615	0
202	20231212	155000	478196002	1615	1615	1615	1615	0
203	20231212	154900	478196002	1615	1615	1615	1615	0
204	20231212	154800	478196002	1615	1615	1615	1615	0
205	20231212	154700	478196002	1615	1615	1615	1615	0
206	20231212	154600	478196002	1615	1615	1615	1615	0
207	20231212	154500	478196002	1615	1615	1615	1615	0
208	20231212	154400	478196002	1615	1615	1615	1615	0
209	20231212	154300	478196002	1615	1615	1615	1615	0
210	20231212	154200	478196002	1615	1615	1615	1615	0
211	20231212	154100	478196002	1615	1615	1615	1615	0
212	20231212	154000	478196002	1615	1615	1615	1615	7727
213	20231212	153900	478196002	1615	1615	1615	1615	0
214	20231212	153800	478196002	1615	1615	1615	1615	0
215	20231212	153700	478196002	1615	1615	1615	1615	0
216	20231212	153600	478196002	1615	1615	1615	1615	0
217	20231212	153500	478196002	1615	1615	1615	1615	0
218	20231212	153400	478196002	1615	1615	1615	1615	0
219	20231212	153300	478196002	1615	1615	1615	1615	0
220	20231212	153200	478196002	1615	1615	1615	1615	0
221	20231212	153100	478196002	1615	1615	1615	1615	0
222	20231212	153000	478196002	1615	1615	1615	1615	7727
223	20231212	152900	465716897	1617	1617	1617	1617	0
224	20231212	152800	465716897	1617	1617	1617	1617	0
225	20231212	152700	465716897	1617	1617	1617	1617	0
226	20231212	152600	465716897	1617	1617	1617	1617	0
227	20231212	152500	465716897	1617	1617	1617	1617	0
228	20231212	152400	465716897	1617	1617	1617	1617	0
229	20231212	152300	465716897	1617	1617	1617	1617	0
230	20231212	152200	465716897	1617	1617	1617	1617	0
231	20231212	152100	465716897	1617	1617	1617	1617	0
232	20231212	152000	465716897	1617	1617	1617	1617	0
233	20231212	151900	465716897	1617	1617	1617	1616	1615
234	20231212	151800	463105947	1617	1617	1617	1616	162
235	20231212	151700	462844003	1616	1616	1616	1616	100
236	20231212	151600	462682403	1617	1616	1617	1616	1986
237	20231212	151500	459471051	1617	1617	1617	1616	137
238	20231212	151400	459249628	1617	1616	1617	1616	611
239	20231212	151300	458261691	1617	1617	1617	1617	2
240	20231212	151200	458258457	1616	1616	1616	1616	0
241	20231212	151100	458258457	1616	1617	1617	1616	142
242	20231212	151000	458028976	1617	1617	1617	1617	16
243	20231212	150900	458003104	1617	1617	1617	1617	26
244	20231212	150800	457961062	1617	1617	1617	1617	773
245	20231212	150700	456711121	1618	1617	1618	1616	12315
246	20231212	150600	436803195	1616	1616	1616	1616	50
247	20231212	150500	436722395	1617	1617	1617	1617	0
248	20231212	150400	436722395	1617	1617	1618	1617	2250
249	20231212	150300	433084144	1617	1617	1617	1617	100
250	20231212	150200	432922444	1617	1617	1617	1617	1
251	20231212	150100	432920827	1617	1617	1618	1617	939
252	20231212	150000	431401631	1618	1618	1618	1618	13
253	20231212	145900	431380597	1618	1618	1618	1618	0
254	20231212	145800	431380597	1618	1617	1618	1617	3365
255	20231212	145700	425936732	1617	1617	1617	1616	223
256	20231212	145600	425576263	1618	1618	1618	1618	0
257	20231212	145500	425576263	1618	1616	1618	1616	254
258	20231212	145400	425165399	1618	1618	1618	1618	0
259	20231212	145300	425165399	1618	1616	1618	1616	4
260	20231212	145200	425158932	1618	1617	1618	1617	105
261	20231212	145100	424989146	1617	1617	1617	1617	618
262	20231212	145000	423989840	1618	1618	1618	1617	54
263	20231212	144900	423902470	1618	1618	1618	1618	0
264	20231212	144800	423902470	1618	1618	1618	1618	3
265	20231212	144700	423897616	1618	1618	1618	1618	10
266	20231212	144600	423881436	1618	1618	1618	1618	1
267	20231212	144500	423879818	1618	1617	1618	1617	698
268	20231212	144400	422750540	1618	1618	1618	1618	1237
269	20231212	144300	420749074	1618	1617	1618	1617	202
270	20231212	144200	420422438	1618	1618	1618	1618	196
271	20231212	144100	420105310	1618	1618	1618	1618	0
272	20231212	144000	420105310	1618	1616	1618	1616	6238
273	20231212	143900	410018361	1615	1616	1616	1615	216
274	20231212	143800	409669441	1616	1616	1616	1616	0
275	20231212	143700	409669441	1616	1616	1616	1616	2
276	20231212	143600	409666209	1616	1616	1616	1616	15
277	20231212	143500	409641969	1616	1616	1616	1616	0
278	20231212	143400	409641969	1616	1616	1616	1616	0
279	20231212	143300	409641969	1616	1617	1617	1616	19
280	20231212	143200	409611263	1616	1616	1616	1616	2050
281	20231212	143100	406298463	1616	1616	1616	1616	1902
282	20231212	143000	403224831	1617	1616	1617	1616	1964
283	20231212	142900	400051006	1616	1616	1616	1616	200
284	20231212	142800	399727806	1617	1616	1617	1616	1301
285	20231212	142700	397625389	1616	1616	1616	1616	0
286	20231212	142600	397625389	1616	1616	1616	1616	0
287	20231212	142500	397625389	1616	1616	1616	1616	0
288	20231212	142400	397625389	1616	1616	1616	1616	1
289	20231212	142300	397623773	1615	1615	1615	1615	296
290	20231212	142200	397145733	1616	1616	1616	1616	0
291	20231212	142100	397145733	1616	1616	1616	1616	0
292	20231212	142000	397145733	1616	1616	1616	1616	1254
293	20231212	141900	395119269	1616	1616	1616	1616	130
294	20231212	141800	394909189	1616	1616	1616	1616	1
295	20231212	141700	394907573	1616	1616	1616	1616	0
296	20231212	141600	394907573	1616	1616	1616	1616	0
297	20231212	141500	394907573	1616	1616	1616	1616	416
298	20231212	141400	394235317	1617	1617	1617	1617	215
299	20231212	141300	393887662	1617	1617	1617	1617	0
300	20231212	141200	393887662	1617	1617	1617	1617	10
301	20231212	141100	393871492	1615	1617	1617	1615	633
302	20231212	141000	392849071	1617	1617	1617	1617	0
303	20231212	140900	392849071	1617	1617	1617	1617	100
304	20231212	140800	392687371	1617	1617	1617	1617	1
305	20231212	140700	392685754	1617	1617	1617	1617	15
306	20231212	140600	392661499	1617	1617	1617	1617	0
307	20231212	140500	392661499	1617	1617	1617	1617	1001
308	20231212	140400	391042882	1616	1616	1616	1616	4218
309	20231212	140300	384226594	1616	1615	1616	1615	8098
310	20231212	140200	371140326	1615	1615	1615	1615	0
311	20231212	140100	371140326	1615	1615	1615	1615	0
312	20231212	140000	371140326	1615	1615	1615	1615	28
313	20231212	135900	371095106	1615	1616	1616	1615	110
314	20231212	135800	370917426	1615	1615	1615	1615	950
315	20231212	135700	369383176	1615	1615	1615	1615	500
316	20231212	135600	368575676	1615	1615	1615	1615	4
317	20231212	135500	368569216	1615	1615	1615	1615	26
318	20231212	135400	368527226	1615	1615	1616	1615	621
319	20231212	135300	367524290	1615	1615	1615	1615	1
320	20231212	135200	367522675	1616	1615	1616	1615	302
321	20231212	135100	367034944	1615	1615	1615	1615	878
322	20231212	135000	365616974	1615	1614	1615	1614	1469
323	20231212	134900	363245539	1615	1615	1615	1615	100
324	20231212	134800	363084039	1615	1615	1615	1615	8
325	20231212	134700	363071119	1614	1615	1615	1614	165
326	20231212	134600	362804791	1615	1615	1615	1614	334
327	20231212	134500	362265644	1615	1615	1615	1615	60
328	20231212	134400	362168744	1615	1615	1615	1615	1020
329	20231212	134300	360521444	1615	1615	1615	1615	0
330	20231212	134200	360521444	1615	1615	1615	1615	6
331	20231212	134100	360511754	1616	1615	1616	1614	103
332	20231212	134000	360345508	1615	1615	1615	1615	499
333	20231212	133900	359539623	1616	1615	1616	1615	3
334	20231212	133800	359534777	1616	1616	1616	1615	251
335	20231212	133700	359129311	1616	1615	1616	1615	1057
336	20231212	133600	357422255	1616	1616	1616	1616	1
337	20231212	133500	357420639	1616	1616	1616	1616	0
338	20231212	133400	357420639	1616	1616	1616	1616	2
339	20231212	133300	357417407	1616	1616	1616	1616	0
340	20231212	133200	357417407	1616	1616	1616	1616	4
341	20231212	133100	357410943	1616	1616	1616	1616	50
342	20231212	133000	357330143	1616	1616	1616	1616	500
343	20231212	132900	356522143	1614	1614	1614	1614	0
344	20231212	132800	356522143	1614	1615	1615	1614	378
345	20231212	132700	355911804	1615	1615	1615	1615	0
346	20231212	132600	355911804	1615	1615	1615	1615	1567
347	20231212	132500	353381099	1616	1615	1616	1615	1505
348	20231212	132400	350950523	1615	1615	1615	1615	1300
349	20231212	132300	348851023	1615	1615	1615	1615	10
350	20231212	132200	348834873	1615	1615	1615	1615	100
351	20231212	132100	348673373	1616	1616	1616	1616	1
352	20231212	132000	348671757	1615	1616	1616	1615	1138
353	20231212	131900	346833849	1615	1615	1615	1615	123
354	20231212	131800	346635204	1616	1616	1616	1616	0
355	20231212	131700	346635204	1616	1616	1616	1616	300
356	20231212	131600	346150404	1616	1616	1616	1616	1
357	20231212	131500	346148788	1616	1616	1616	1616	2
358	20231212	131400	346145556	1616	1616	1616	1616	0
359	20231212	131300	346145556	1616	1616	1616	1616	258
360	20231212	131200	345728628	1616	1616	1616	1616	185
361	20231212	131100	345429668	1616	1616	1616	1616	0
362	20231212	131000	345429668	1616	1616	1616	1616	0
363	20231212	130900	345429668	1616	1616	1616	1616	698
364	20231212	130800	344301700	1616	1616	1616	1616	108
365	20231212	130700	344127172	1616	1615	1616	1615	1338
366	20231212	130600	341966300	1613	1615	1615	1613	1001
367	20231212	130500	340349687	1615	1614	1615	1614	2000
368	20231212	130400	337119754	1613	1613	1613	1613	3000
369	20231212	130300	332280754	1614	1614	1614	1614	1619
370	20231212	130200	329667688	1615	1615	1615	1615	0
371	20231212	130100	329667688	1615	1615	1615	1615	0
372	20231212	130000	329667688	1615	1614	1615	1614	1239
373	20231212	125900	327666789	1614	1613	1614	1613	47
374	20231212	125800	327590976	1615	1615	1615	1615	4
375	20231212	125700	327584516	1614	1614	1614	1614	510
376	20231212	125600	326761376	1614	1614	1615	1614	680
377	20231212	125500	325663855	1614	1613	1614	1613	54
378	20231212	125400	325576703	1615	1615	1615	1615	0
379	20231212	125300	325576703	1615	1615	1615	1615	0
380	20231212	125200	325576703	1615	1615	1615	1615	7
381	20231212	125100	325565398	1615	1614	1615	1614	12
382	20231212	125000	325546028	1615	1613	1615	1613	3871
383	20231212	124900	319302103	1613	1613	1613	1613	200
384	20231212	124800	318979503	1613	1613	1613	1613	900
385	20231212	124700	317527803	1614	1614	1615	1614	168
386	20231212	124600	317256650	1614	1615	1615	1614	470
387	20231212	124500	316498004	1615	1615	1615	1615	25
388	20231212	124400	316457629	1615	1615	1615	1615	0
389	20231212	124300	316457629	1615	1614	1615	1614	2
390	20231212	124200	316454400	1615	1615	1615	1614	4
391	20231212	124100	316447942	1614	1614	1614	1614	1491
392	20231212	124000	314041468	1615	1615	1615	1615	110
393	20231212	123900	313863818	1615	1615	1615	1615	0
394	20231212	123800	313863818	1615	1615	1615	1615	6
395	20231212	123700	313854128	1615	1615	1615	1614	851
396	20231212	123600	312480537	1615	1615	1615	1615	1242
397	20231212	123500	310474707	1615	1615	1615	1615	0
398	20231212	123400	310474707	1615	1615	1615	1615	0
399	20231212	123300	310474707	1615	1615	1615	1615	0
400	20231212	123200	310474707	1615	1615	1615	1615	0
401	20231212	123100	310474707	1615	1614	1615	1614	564
402	20231212	123000	309564409	1614	1614	1614	1614	0
403	20231212	122900	309564409	1614	1614	1614	1614	77
404	20231212	122800	309440131	1615	1615	1615	1615	901
405	20231212	122700	307985016	1615	1615	1615	1615	10
406	20231212	122600	307968866	1615	1615	1615	1615	2
407	20231212	122500	307965636	1614	1614	1614	1614	1279
408	20231212	122400	305901330	1615	1615	1615	1615	0
409	20231212	122300	305901330	1615	1615	1615	1615	857
410	20231212	122200	304517275	1615	1615	1615	1615	0
411	20231212	122100	304517275	1615	1615	1615	1615	0
412	20231212	122000	304517275	1615	1615	1615	1615	0
413	20231212	121900	304517275	1615	1615	1615	1615	0
414	20231212	121800	304517275	1615	1615	1615	1615	9
415	20231212	121700	304502740	1615	1615	1615	1615	0
416	20231212	121600	304502740	1615	1615	1615	1615	60
417	20231212	121500	304405840	1616	1616	1616	1616	0
418	20231212	121400	304405840	1616	1615	1616	1615	361
419	20231212	121300	303822823	1615	1615	1615	1614	196
420	20231212	121200	303506476	1614	1614	1614	1614	0
421	20231212	121100	303506476	1614	1614	1614	1614	0
422	20231212	121000	303506476	1614	1614	1614	1614	0
423	20231212	120900	303506476	1614	1614	1614	1614	0
424	20231212	120800	303506476	1614	1614	1614	1614	1379
425	20231212	120700	301280770	1615	1615	1615	1615	0
426	20231212	120600	301280770	1615	1615	1615	1615	2
427	20231212	120500	301277540	1615	1615	1615	1615	4
428	20231212	120400	301271080	1617	1617	1617	1617	0
429	20231212	120300	301271080	1617	1617	1617	1617	309
430	20231212	120200	300771427	1617	1617	1617	1617	7
431	20231212	120100	300760108	1617	1617	1617	1617	0
432	20231212	120000	300760108	1617	1617	1617	1617	500
433	20231212	115900	299951608	1614	1616	1616	1614	2403
434	20231212	115800	296070381	1617	1617	1617	1617	123
435	20231212	115700	295871490	1616	1616	1616	1616	97
436	20231212	115600	295714738	1616	1615	1616	1615	220
437	20231212	115500	295359436	1616	1616	1616	1615	27
438	20231212	115400	295315814	1616	1615	1616	1615	12
439	20231212	115300	295296432	1616	1616	1616	1616	2
440	20231212	115200	295293200	1615	1615	1615	1615	0
441	20231212	115100	295293200	1615	1616	1616	1615	464
442	20231212	115000	294543838	1616	1616	1616	1616	302
443	20231212	114900	294055806	1617	1617	1617	1617	600
444	20231212	114800	293085606	1617	1617	1617	1617	352
445	20231212	114700	292516422	1617	1617	1617	1617	0
446	20231212	114600	292516422	1617	1615	1617	1615	202
447	20231212	114500	292190188	1617	1617	1617	1617	574
448	20231212	114400	291262030	1617	1617	1617	1617	100
449	20231212	114300	291100330	1618	1618	1618	1618	0
450	20231212	114200	291100330	1618	1618	1618	1618	0
451	20231212	114100	291100330	1618	1618	1618	1617	336
452	20231212	114000	290556692	1618	1618	1618	1618	600
453	20231212	113900	289585892	1618	1615	1618	1615	8908
454	20231212	113800	275180948	1615	1615	1615	1615	355
455	20231212	113700	274607623	1615	1615	1615	1615	2
456	20231212	113600	274604393	1614	1614	1614	1614	580
457	20231212	113500	273668273	1614	1614	1614	1614	81
458	20231212	113400	273537539	1614	1615	1616	1614	125
459	20231212	113300	273335779	1614	1614	1614	1614	0
460	20231212	113200	273335779	1614	1614	1614	1614	0
461	20231212	113100	273335779	1614	1614	1614	1614	0
462	20231212	113000	273335779	1614	1614	1614	1614	42
463	20231212	112900	273267991	1614	1614	1614	1614	0
464	20231212	112800	273267991	1614	1614	1614	1614	92
465	20231212	112700	273119503	1614	1614	1614	1614	0
466	20231212	112600	273119503	1614	1614	1614	1614	400
467	20231212	112500	272473903	1615	1615	1615	1615	0
468	20231212	112400	272473903	1615	1615	1615	1615	0
469	20231212	112300	272473903	1615	1615	1615	1615	1
470	20231212	112200	272472288	1614	1614	1614	1614	1474
471	20231212	112100	270093252	1615	1616	1616	1615	8
472	20231212	112000	270080329	1613	1613	1613	1613	0
473	20231212	111900	270080329	1613	1614	1614	1613	124
474	20231212	111800	269880315	1613	1614	1614	1613	312
475	20231212	111700	269377057	1613	1613	1613	1613	0
476	20231212	111600	269377057	1613	1614	1614	1613	100
477	20231212	111500	269215755	1613	1613	1613	1613	200
478	20231212	111400	268893155	1614	1614	1614	1614	0
479	20231212	111300	268893155	1614	1614	1614	1613	1502
480	20231212	111200	266470425	1613	1614	1614	1613	256
481	20231212	111100	266057495	1612	1612	1612	1612	0
482	20231212	111000	266057495	1612	1612	1612	1612	80
483	20231212	110900	265928535	1612	1614	1614	1612	5311
484	20231212	110800	257361242	1614	1615	1615	1614	408
485	20231212	110700	256702555	1615	1615	1615	1615	72
486	20231212	110600	256586275	1615	1616	1616	1615	30
487	20231212	110500	256537823	1616	1616	1616	1616	5
488	20231212	110400	256529743	1616	1617	1617	1616	101
489	20231212	110300	256366476	1617	1617	1617	1617	0
490	20231212	110200	256366476	1617	1617	1617	1617	50
491	20231212	110100	256285626	1617	1617	1617	1617	81
492	20231212	110000	256154649	1617	1617	1617	1617	0
493	20231212	105900	256154649	1617	1616	1617	1616	158
494	20231212	105800	255899319	1615	1615	1615	1615	0
495	20231212	105700	255899319	1615	1618	1618	1615	3469
496	20231212	105600	250293887	1618	1618	1618	1618	2
497	20231212	105500	250290651	1619	1620	1620	1619	2030
498	20231212	105400	247004079	1620	1620	1620	1620	454
499	20231212	105300	246268599	1620	1620	1620	1620	1808
500	20231212	105200	243339639	1621	1622	1622	1621	1083
501	20231212	105100	241584094	1622	1622	1622	1622	0
502	20231212	105000	241584094	1622	1621	1622	1621	215
503	20231212	104900	241235564	1622	1622	1622	1622	0
504	20231212	104800	241235564	1622	1622	1623	1622	317
505	20231212	104700	240721178	1623	1622	1624	1622	5596
506	20231212	104600	231637629	1623	1623	1623	1622	1685
507	20231212	104500	228902883	1623	1620	1623	1620	12254
508	20231212	104400	209040751	1621	1620	1621	1620	280
509	20231212	104300	208587106	1621	1620	1621	1620	3548
510	20231212	104200	202838897	1620	1618	1620	1618	11596
511	20231212	104100	184062355	1617	1617	1617	1617	1628
512	20231212	104000	181429879	1617	1617	1617	1617	100
513	20231212	103900	181268179	1617	1615	1617	1615	4282
514	20231212	103800	174350465	1615	1615	1615	1615	0
515	20231212	103700	174350465	1615	1615	1615	1615	10
516	20231212	103600	174334315	1615	1615	1615	1615	0
517	20231212	103500	174334315	1615	1614	1615	1614	1388
518	20231212	103400	172092697	1615	1615	1615	1615	100
519	20231212	103300	171931197	1615	1615	1615	1615	0
520	20231212	103200	171931197	1615	1615	1615	1615	0
521	20231212	103100	171931197	1615	1615	1615	1615	9
522	20231212	103000	171916662	1613	1613	1613	1613	0
523	20231212	102900	171916662	1613	1613	1613	1613	130
524	20231212	102800	171706972	1613	1613	1613	1613	1
525	20231212	102700	171705359	1613	1613	1613	1613	67
526	20231212	102600	171597288	1613	1613	1613	1613	0
527	20231212	102500	171597288	1613	1613	1613	1613	0
528	20231212	102400	171597288	1613	1613	1613	1613	0
529	20231212	102300	171597288	1613	1613	1613	1613	533
530	20231212	102200	170737559	1614	1614	1614	1614	0
531	20231212	102100	170737559	1614	1614	1614	1614	0
532	20231212	102000	170737559	1614	1614	1614	1614	265
533	20231212	101900	170309849	1615	1615	1615	1615	7
534	20231212	101800	170298544	1613	1614	1614	1613	116
535	20231212	101700	170111434	1614	1614	1614	1614	103
536	20231212	101600	169945192	1614	1614	1614	1614	0
537	20231212	101500	169945192	1614	1614	1614	1614	0
538	20231212	101400	169945192	1614	1614	1614	1614	0
539	20231212	101300	169945192	1614	1614	1614	1614	0
540	20231212	101200	169945192	1614	1613	1614	1613	13
541	20231212	101100	169924220	1613	1613	1613	1613	2495
542	20231212	101000	165899785	1613	1613	1613	1613	37
543	20231212	100900	165840104	1615	1615	1615	1615	0
544	20231212	100800	165840104	1615	1615	1615	1615	1
545	20231212	100700	165838489	1612	1614	1614	1612	1810
546	20231212	100600	162918759	1614	1614	1614	1614	0
547	20231212	100500	162918759	1614	1614	1614	1614	245
548	20231212	100400	162523329	1615	1615	1615	1615	0
549	20231212	100300	162523329	1615	1615	1615	1615	4
550	20231212	100200	162516869	1613	1613	1613	1613	848
551	20231212	100100	161149045	1613	1615	1615	1613	153
552	20231212	100000	160902233	1614	1614	1614	1614	0
553	20231212	095900	160902233	1614	1614	1614	1614	200
554	20231212	095800	160579433	1613	1613	1613	1613	0
555	20231212	095700	160579433	1613	1614	1614	1613	5000
556	20231212	095600	152511796	1615	1615	1615	1615	5
557	20231212	095500	152503721	1614	1614	1614	1614	414
558	20231212	095400	151835525	1614	1616	1616	1614	4765
559	20231212	095300	144142243	1616	1616	1616	1616	106
560	20231212	095200	143970947	1616	1616	1616	1616	12
561	20231212	095100	143951555	1618	1618	1618	1618	100
562	20231212	095000	143789755	1618	1618	1618	1618	0
563	20231212	094900	143789755	1618	1617	1618	1617	2251
564	20231212	094800	140147937	1618	1615	1618	1614	8012
565	20231212	094700	127209501	1616	1616	1616	1616	39
566	20231212	094600	127146477	1616	1615	1616	1615	353
567	20231212	094500	126576177	1615	1615	1615	1615	115
568	20231212	094400	126390452	1615	1614	1615	1614	861
569	20231212	094300	125000794	1615	1617	1617	1615	164
570	20231212	094200	124735809	1617	1617	1617	1617	92
571	20231212	094100	124587045	1617	1616	1617	1616	243
572	20231212	094000	124194336	1616	1617	1617	1615	289
573	20231212	093900	123727545	1617	1616	1617	1616	292
574	20231212	093800	123255652	1616	1615	1616	1615	1625
575	20231212	093700	120631017	1616	1616	1617	1616	150
576	20231212	093600	120388515	1617	1616	1617	1616	391
577	20231212	093500	119756609	1617	1618	1618	1617	2815
578	20231212	093400	115204490	1618	1616	1618	1616	3109
579	20231212	093300	110176446	1616	1617	1617	1616	496
580	20231212	093200	109374860	1617	1616	1617	1616	1153
581	20231212	093100	107511590	1616	1616	1616	1616	352
582	20231212	093000	106942758	1616	1616	1616	1616	21
583	20231212	092900	106908822	1615	1616	1616	1615	600
584	20231212	092800	105939801	1616	1615	1616	1615	129
585	20231212	092700	105731367	1616	1619	1619	1615	6435
586	20231212	092600	95332183	1619	1617	1620	1617	3976
587	20231212	092500	88895089	1615	1616	1617	1615	2441
588	20231212	092400	84949633	1616	1616	1616	1616	42
589	20231212	092300	84881761	1616	1615	1616	1615	1792
590	20231212	092200	81987654	1615	1615	1615	1614	140
591	20231212	092100	81761671	1614	1615	1615	1614	239
592	20231212	092000	81375904	1615	1615	1615	1615	21
593	20231212	091900	81341989	1615	1615	1615	1615	7
594	20231212	091800	81330684	1615	1615	1615	1615	327
595	20231212	091700	80802579	1615	1614	1615	1614	62
596	20231212	091600	80702500	1613	1613	1613	1613	201
597	20231212	091500	80378287	1611	1615	1615	1606	5683
598	20231212	091400	71237248	1615	1615	1615	1615	0
599	20231212	091300	71237248	1615	1610	1615	1610	16444
600	20231212	091200	44739213	1610	1611	1611	1610	396
601	20231212	091100	44101580	1611	1610	1611	1610	2599
602	20231212	091000	39914656	1611	1611	1611	1611	33
603	20231212	090900	39861493	1611	1612	1612	1610	25
604	20231212	090800	39821196	1612	1612	1612	1612	88
605	20231212	090700	39679340	1612	1613	1613	1612	67
606	20231212	090600	39571315	1613	1610	1613	1610	4232
607	20231212	090500	32757236	1610	1612	1612	1610	1463
608	20231212	090400	30400899	1612	1610	1613	1610	368
609	20231212	090300	29808299	1611	1614	1614	1610	30
610	20231212	090200	29759949	1613	1614	1614	1613	47
611	20231212	090100	29684112	1614	1615	1619	1614	540
612	20231212	090000	28810882	1615	1610	1615	1605	17795