KissMeData/148780/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202100	1283138952	1288	1288	1288	1288	8189
3	20231211	202000	1283138952	1288	1288	1288	1288	0
4	20231211	201900	1283138952	1288	1288	1288	1288	0
5	20231211	201800	1283138952	1288	1288	1288	1288	0
6	20231211	201700	1283138952	1288	1288	1288	1288	0
7	20231211	201600	1283138952	1288	1288	1288	1288	0
8	20231211	201500	1283138952	1288	1288	1288	1288	0
9	20231211	201400	1283138952	1288	1288	1288	1288	0
10	20231211	201300	1283138952	1288	1288	1288	1288	0
11	20231211	201200	1283138952	1288	1288	1288	1288	0
12	20231211	201100	1283138952	1288	1288	1288	1288	0
13	20231211	201000	1283138952	1288	1288	1288	1288	0
14	20231211	200900	1283138952	1288	1288	1288	1288	0
15	20231211	200800	1283138952	1288	1288	1288	1288	0
16	20231211	200700	1283138952	1288	1288	1288	1288	0
17	20231211	200600	1283138952	1288	1288	1288	1288	0
18	20231211	200500	1283138952	1288	1288	1288	1288	0
19	20231211	200400	1283138952	1288	1288	1288	1288	0
20	20231211	200300	1283138952	1288	1288	1288	1288	0
21	20231211	200200	1283138952	1288	1288	1288	1288	0
22	20231211	200100	1283138952	1288	1288	1288	1288	0
23	20231211	200000	1283138952	1288	1288	1288	1288	0
24	20231211	195900	1283138952	1288	1288	1288	1288	0
25	20231211	195800	1283138952	1288	1288	1288	1288	0
26	20231211	195700	1283138952	1288	1288	1288	1288	0
27	20231211	195600	1283138952	1288	1288	1288	1288	0
28	20231211	195500	1283138952	1288	1288	1288	1288	0
29	20231211	195400	1283138952	1288	1288	1288	1288	0
30	20231211	195300	1283138952	1288	1288	1288	1288	0
31	20231211	195200	1283138952	1288	1288	1288	1288	0
32	20231211	195100	1283138952	1288	1288	1288	1288	8189
33	20231211	195000	1283138952	1288	1288	1288	1288	0
34	20231211	194900	1283138952	1288	1288	1288	1288	0
35	20231211	194800	1283138952	1288	1288	1288	1288	0
36	20231211	194700	1283138952	1288	1288	1288	1288	0
37	20231211	194600	1283138952	1288	1288	1288	1288	0
38	20231211	194500	1283138952	1288	1288	1288	1288	0
39	20231211	194400	1283138952	1288	1288	1288	1288	0
40	20231211	194300	1283138952	1288	1288	1288	1288	0
41	20231211	194200	1283138952	1288	1288	1288	1288	0
42	20231211	194100	1283138952	1288	1288	1288	1288	0
43	20231211	194000	1283138952	1288	1288	1288	1288	0
44	20231211	193900	1283138952	1288	1288	1288	1288	0
45	20231211	193800	1283138952	1288	1288	1288	1288	0
46	20231211	193700	1283138952	1288	1288	1288	1288	0
47	20231211	193600	1283138952	1288	1288	1288	1288	0
48	20231211	193500	1283138952	1288	1288	1288	1288	0
49	20231211	193400	1283138952	1288	1288	1288	1288	0
50	20231211	193300	1283138952	1288	1288	1288	1288	0
51	20231211	193200	1283138952	1288	1288	1288	1288	0
52	20231211	193100	1283138952	1288	1288	1288	1288	0
53	20231211	193000	1283138952	1288	1288	1288	1288	0
54	20231211	192900	1283138952	1288	1288	1288	1288	0
55	20231211	192800	1283138952	1288	1288	1288	1288	0
56	20231211	192700	1283138952	1288	1288	1288	1288	0
57	20231211	192600	1283138952	1288	1288	1288	1288	0
58	20231211	192500	1283138952	1288	1288	1288	1288	0
59	20231211	192400	1283138952	1288	1288	1288	1288	0
60	20231211	192300	1283138952	1288	1288	1288	1288	0
61	20231211	192200	1283138952	1288	1288	1288	1288	0
62	20231211	192100	1283138952	1288	1288	1288	1288	8189
63	20231211	192000	1283138952	1288	1288	1288	1288	0
64	20231211	191900	1283138952	1288	1288	1288	1288	0
65	20231211	191800	1283138952	1288	1288	1288	1288	0
66	20231211	191700	1283138952	1288	1288	1288	1288	0
67	20231211	191600	1283138952	1288	1288	1288	1288	0
68	20231211	191500	1283138952	1288	1288	1288	1288	0
69	20231211	191400	1283138952	1288	1288	1288	1288	0
70	20231211	191300	1283138952	1288	1288	1288	1288	0
71	20231211	191200	1283138952	1288	1288	1288	1288	0
72	20231211	191100	1283138952	1288	1288	1288	1288	0
73	20231211	191000	1283138952	1288	1288	1288	1288	0
74	20231211	190900	1283138952	1288	1288	1288	1288	0
75	20231211	190800	1283138952	1288	1288	1288	1288	0
76	20231211	190700	1283138952	1288	1288	1288	1288	0
77	20231211	190600	1283138952	1288	1288	1288	1288	0
78	20231211	190500	1283138952	1288	1288	1288	1288	0
79	20231211	190400	1283138952	1288	1288	1288	1288	0
80	20231211	190300	1283138952	1288	1288	1288	1288	0
81	20231211	190200	1283138952	1288	1288	1288	1288	0
82	20231211	190100	1283138952	1288	1288	1288	1288	0
83	20231211	190000	1283138952	1288	1288	1288	1288	0
84	20231211	185900	1283138952	1288	1288	1288	1288	0
85	20231211	185800	1283138952	1288	1288	1288	1288	0
86	20231211	185700	1283138952	1288	1288	1288	1288	0
87	20231211	185600	1283138952	1288	1288	1288	1288	0
88	20231211	185500	1283138952	1288	1288	1288	1288	0
89	20231211	185400	1283138952	1288	1288	1288	1288	0
90	20231211	185300	1283138952	1288	1288	1288	1288	0
91	20231211	185200	1283138952	1288	1288	1288	1288	0
92	20231211	185100	1283138952	1288	1288	1288	1288	8189
93	20231211	185000	1283138952	1288	1288	1288	1288	0
94	20231211	184900	1283138952	1288	1288	1288	1288	0
95	20231211	184800	1283138952	1288	1288	1288	1288	0
96	20231211	184700	1283138952	1288	1288	1288	1288	0
97	20231211	184600	1283138952	1288	1288	1288	1288	0
98	20231211	184500	1283138952	1288	1288	1288	1288	0
99	20231211	184400	1283138952	1288	1288	1288	1288	0
100	20231211	184300	1283138952	1288	1288	1288	1288	0
101	20231211	184200	1283138952	1288	1288	1288	1288	0
102	20231211	184100	1283138952	1288	1288	1288	1288	0
103	20231211	184000	1283138952	1288	1288	1288	1288	0
104	20231211	183900	1283138952	1288	1288	1288	1288	0
105	20231211	183800	1283138952	1288	1288	1288	1288	0
106	20231211	183700	1283138952	1288	1288	1288	1288	0
107	20231211	183600	1283138952	1288	1288	1288	1288	0
108	20231211	183500	1283138952	1288	1288	1288	1288	0
109	20231211	183400	1283138952	1288	1288	1288	1288	0
110	20231211	183300	1283138952	1288	1288	1288	1288	0
111	20231211	183200	1283138952	1288	1288	1288	1288	0
112	20231211	183100	1283138952	1288	1288	1288	1288	0
113	20231211	183000	1283138952	1288	1288	1288	1288	0
114	20231211	182900	1283138952	1288	1288	1288	1288	0
115	20231211	182800	1283138952	1288	1288	1288	1288	0
116	20231211	182700	1283138952	1288	1288	1288	1288	0
117	20231211	182600	1283138952	1288	1288	1288	1288	0
118	20231211	182500	1283138952	1288	1288	1288	1288	0
119	20231211	182400	1283138952	1288	1288	1288	1288	0
120	20231211	182300	1283138952	1288	1288	1288	1288	0
121	20231211	182200	1283138952	1288	1288	1288	1288	0
122	20231211	182100	1283138952	1288	1288	1288	1288	8189
123	20231211	182000	1283138952	1288	1288	1288	1288	0
124	20231211	181900	1283138952	1288	1288	1288	1288	0
125	20231211	181800	1283138952	1288	1288	1288	1288	0
126	20231211	181700	1283138952	1288	1288	1288	1288	0
127	20231211	181600	1283138952	1288	1288	1288	1288	0
128	20231211	181500	1283138952	1288	1288	1288	1288	0
129	20231211	181400	1283138952	1288	1288	1288	1288	0
130	20231211	181300	1283138952	1288	1288	1288	1288	0
131	20231211	181200	1283138952	1288	1288	1288	1288	0
132	20231211	181100	1283138952	1288	1288	1288	1288	0
133	20231211	181000	1283138952	1288	1288	1288	1288	0
134	20231211	180900	1283138952	1288	1288	1288	1288	0
135	20231211	180800	1283138952	1288	1288	1288	1288	0
136	20231211	180700	1283138952	1288	1288	1288	1288	0
137	20231211	180600	1283138952	1288	1288	1288	1288	0
138	20231211	180500	1283138952	1288	1288	1288	1288	0
139	20231211	180400	1283138952	1288	1288	1288	1288	0
140	20231211	180300	1283138952	1288	1288	1288	1288	0
141	20231211	180200	1283138952	1288	1288	1288	1288	0
142	20231211	180100	1283138952	1288	1288	1288	1288	0
143	20231211	180000	1283138952	1288	1288	1288	1288	0
144	20231211	175900	1283138952	1288	1288	1288	1288	0
145	20231211	175800	1283138952	1288	1288	1288	1288	0
146	20231211	175700	1283138952	1288	1288	1288	1288	0
147	20231211	175600	1283138952	1288	1288	1288	1288	0
148	20231211	175500	1283138952	1288	1288	1288	1288	0
149	20231211	175400	1283138952	1288	1288	1288	1288	0
150	20231211	175300	1283138952	1288	1288	1288	1288	0
151	20231211	175200	1283138952	1288	1288	1288	1288	0
152	20231211	175100	1283138952	1288	1288	1288	1288	8189
153	20231211	175000	1283138952	1288	1288	1288	1288	0
154	20231211	174900	1283138952	1288	1288	1288	1288	0
155	20231211	174800	1283138952	1288	1288	1288	1288	0
156	20231211	174700	1283138952	1288	1288	1288	1288	0
157	20231211	174600	1283138952	1288	1288	1288	1288	0
158	20231211	174500	1283138952	1288	1288	1288	1288	0
159	20231211	174400	1283138952	1288	1288	1288	1288	0
160	20231211	174300	1283138952	1288	1288	1288	1288	0
161	20231211	174200	1283138952	1288	1288	1288	1288	0
162	20231211	174100	1283138952	1288	1288	1288	1288	0
163	20231211	174000	1283138952	1288	1288	1288	1288	0
164	20231211	173900	1283138952	1288	1288	1288	1288	0
165	20231211	173800	1283138952	1288	1288	1288	1288	0
166	20231211	173700	1283138952	1288	1288	1288	1288	0
167	20231211	173600	1283138952	1288	1288	1288	1288	0
168	20231211	173500	1283138952	1288	1288	1288	1288	0
169	20231211	173400	1283138952	1288	1288	1288	1288	0
170	20231211	173300	1283138952	1288	1288	1288	1288	0
171	20231211	173200	1283138952	1288	1288	1288	1288	0
172	20231211	173100	1283138952	1288	1288	1288	1288	0
173	20231211	173000	1283138952	1288	1288	1288	1288	0
174	20231211	172900	1283138952	1288	1288	1288	1288	0
175	20231211	172800	1283138952	1288	1288	1288	1288	0
176	20231211	172700	1283138952	1288	1288	1288	1288	0
177	20231211	172600	1283138952	1288	1288	1288	1288	0
178	20231211	172500	1283138952	1288	1288	1288	1288	0
179	20231211	172400	1283138952	1288	1288	1288	1288	0
180	20231211	172300	1283138952	1288	1288	1288	1288	0
181	20231211	172200	1283138952	1288	1288	1288	1288	0
182	20231211	172100	1283138952	1288	1288	1288	1288	8189
183	20231211	172000	1283138952	1288	1288	1288	1288	0
184	20231211	171900	1283138952	1288	1288	1288	1288	0
185	20231211	171800	1283138952	1288	1288	1288	1288	0
186	20231211	171700	1283138952	1288	1288	1288	1288	0
187	20231211	171600	1283138952	1288	1288	1288	1288	0
188	20231211	171500	1283138952	1288	1288	1288	1288	0
189	20231211	171400	1283138952	1288	1288	1288	1288	0
190	20231211	171300	1283138952	1288	1288	1288	1288	0
191	20231211	171200	1283138952	1288	1288	1288	1288	0
192	20231211	171100	1283138952	1288	1288	1288	1288	0
193	20231211	171000	1283138952	1288	1288	1288	1288	0
194	20231211	170900	1283138952	1288	1288	1288	1288	0
195	20231211	170800	1283138952	1288	1288	1288	1288	0
196	20231211	170700	1283138952	1288	1288	1288	1288	0
197	20231211	170600	1283138952	1288	1288	1288	1288	0
198	20231211	170500	1283138952	1288	1288	1288	1288	0
199	20231211	170400	1283138952	1288	1288	1288	1288	0
200	20231211	170300	1283138952	1288	1288	1288	1288	0
201	20231211	170200	1283138952	1288	1288	1288	1288	0
202	20231211	170100	1283138952	1288	1288	1288	1288	0
203	20231211	170000	1283138952	1288	1288	1288	1288	0
204	20231211	165900	1283138952	1288	1288	1288	1288	0
205	20231211	165800	1283138952	1288	1288	1288	1288	0
206	20231211	165700	1283138952	1288	1288	1288	1288	0
207	20231211	165600	1283138952	1288	1288	1288	1288	0
208	20231211	165500	1283138952	1288	1288	1288	1288	0
209	20231211	165400	1283138952	1288	1288	1288	1288	0
210	20231211	165300	1283138952	1288	1288	1288	1288	0
211	20231211	165200	1283138952	1288	1288	1288	1288	0
212	20231211	165100	1283138952	1288	1288	1288	1288	8189
213	20231211	165000	1283138952	1288	1288	1288	1288	0
214	20231211	164900	1283138952	1288	1288	1288	1288	0
215	20231211	164800	1283138952	1288	1288	1288	1288	0
216	20231211	164700	1283138952	1288	1288	1288	1288	0
217	20231211	164600	1283138952	1288	1288	1288	1288	0
218	20231211	164500	1283138952	1288	1288	1288	1288	0
219	20231211	164400	1283138952	1288	1288	1288	1288	0
220	20231211	164300	1283138952	1288	1288	1288	1288	0
221	20231211	164200	1283138952	1288	1288	1288	1288	0
222	20231211	164100	1283138952	1288	1288	1288	1288	0
223	20231211	164000	1283138952	1288	1288	1288	1288	0
224	20231211	163900	1283138952	1288	1288	1288	1288	0
225	20231211	163800	1283138952	1288	1288	1288	1288	0
226	20231211	163700	1283138952	1288	1288	1288	1288	0
227	20231211	163600	1283138952	1288	1288	1288	1288	0
228	20231211	163500	1283138952	1288	1288	1288	1288	0
229	20231211	163400	1283138952	1288	1288	1288	1288	0
230	20231211	163300	1283138952	1288	1288	1288	1288	0
231	20231211	163200	1283138952	1288	1288	1288	1288	0
232	20231211	163100	1283138952	1288	1288	1288	1288	0
233	20231211	163000	1283138952	1288	1288	1288	1288	0
234	20231211	162900	1283138952	1288	1288	1288	1288	0
235	20231211	162800	1283138952	1288	1288	1288	1288	0
236	20231211	162700	1283138952	1288	1288	1288	1288	0
237	20231211	162600	1283138952	1288	1288	1288	1288	0
238	20231211	162500	1283138952	1288	1288	1288	1288	0
239	20231211	162400	1283138952	1288	1288	1288	1288	0
240	20231211	162300	1283138952	1288	1288	1288	1288	0
241	20231211	162200	1283138952	1288	1288	1288	1288	0
242	20231211	162100	1283138952	1288	1288	1288	1288	8189
243	20231211	162000	1283138952	1288	1288	1288	1288	0
244	20231211	161900	1283138952	1288	1288	1288	1288	0
245	20231211	161800	1283138952	1288	1288	1288	1288	0
246	20231211	161700	1283138952	1288	1288	1288	1288	0
247	20231211	161600	1283138952	1288	1288	1288	1288	0
248	20231211	161500	1283138952	1288	1288	1288	1288	0
249	20231211	161400	1283138952	1288	1288	1288	1288	0
250	20231211	161300	1283138952	1288	1288	1288	1288	0
251	20231211	161200	1283138952	1288	1288	1288	1288	0
252	20231211	161100	1283138952	1288	1288	1288	1288	0
253	20231211	161000	1283138952	1288	1288	1288	1288	0
254	20231211	160900	1283138952	1288	1288	1288	1288	0
255	20231211	160800	1283138952	1288	1288	1288	1288	0
256	20231211	160700	1283138952	1288	1288	1288	1288	0
257	20231211	160600	1283138952	1288	1288	1288	1288	0
258	20231211	160500	1283138952	1288	1288	1288	1288	0
259	20231211	160400	1283138952	1288	1288	1288	1288	0
260	20231211	160300	1283138952	1288	1288	1288	1288	0
261	20231211	160200	1283138952	1288	1288	1288	1288	0
262	20231211	160100	1283138952	1288	1288	1288	1288	0
263	20231211	160000	1283138952	1288	1288	1288	1288	0
264	20231211	155900	1283138952	1288	1288	1288	1288	0
265	20231211	155800	1283138952	1288	1288	1288	1288	0
266	20231211	155700	1283138952	1288	1288	1288	1288	0
267	20231211	155600	1283138952	1288	1288	1288	1288	0
268	20231211	155500	1283138952	1288	1288	1288	1288	0
269	20231211	155400	1283138952	1288	1288	1288	1288	0
270	20231211	155300	1283138952	1288	1288	1288	1288	0
271	20231211	155200	1283138952	1288	1288	1288	1288	0
272	20231211	155100	1283138952	1288	1288	1288	1288	8189
273	20231211	155000	1283138952	1288	1288	1288	1288	0
274	20231211	154900	1283138952	1288	1288	1288	1288	0
275	20231211	154800	1283138952	1288	1288	1288	1288	0
276	20231211	154700	1283138952	1288	1288	1288	1288	0
277	20231211	154600	1283138952	1288	1288	1288	1288	0
278	20231211	154500	1283138952	1288	1288	1288	1288	0
279	20231211	154400	1283138952	1288	1288	1288	1288	0
280	20231211	154300	1283138952	1288	1288	1288	1288	0
281	20231211	154200	1283138952	1288	1288	1288	1288	0
282	20231211	154100	1283138952	1288	1288	1288	1288	0
283	20231211	154000	1283138952	1288	1288	1288	1288	0
284	20231211	153900	1283138952	1288	1288	1288	1288	0
285	20231211	153800	1283138952	1288	1288	1288	1288	0
286	20231211	153700	1283138952	1288	1288	1288	1288	0
287	20231211	153600	1283138952	1288	1288	1288	1288	0
288	20231211	153500	1283138952	1288	1288	1288	1288	0
289	20231211	153400	1283138952	1288	1288	1288	1288	0
290	20231211	153300	1283138952	1288	1288	1288	1288	0
291	20231211	153200	1283138952	1288	1288	1288	1288	0
292	20231211	153100	1283138952	1288	1288	1288	1288	0
293	20231211	153000	1283138952	1288	1288	1288	1288	8189
294	20231211	152900	1272591520	1288	1288	1288	1288	0
295	20231211	152800	1272591520	1288	1288	1288	1288	0
296	20231211	152700	1272591520	1288	1288	1288	1288	0
297	20231211	152600	1272591520	1288	1288	1288	1288	0
298	20231211	152500	1272591520	1288	1288	1288	1288	0
299	20231211	152400	1272591520	1288	1288	1288	1288	0
300	20231211	152300	1272591520	1288	1288	1288	1288	0
301	20231211	152200	1272591520	1288	1288	1288	1288	0
302	20231211	152100	1272591520	1288	1288	1288	1288	0
303	20231211	152000	1272591520	1288	1288	1288	1288	0
304	20231211	151900	1272591520	1288	1288	1288	1288	1110
305	20231211	151800	1271161840	1288	1288	1288	1281	2025
306	20231211	151700	1268561630	1282	1286	1287	1282	1130
307	20231211	151600	1267112057	1282	1283	1283	1282	632
308	20231211	151500	1266301792	1284	1287	1287	1284	105
309	20231211	151400	1266166969	1287	1284	1287	1284	236
310	20231211	151300	1265863603	1284	1284	1284	1284	85
311	20231211	151200	1265754463	1283	1283	1283	1283	104
312	20231211	151100	1265621031	1283	1279	1283	1278	3265
313	20231211	151000	1261445930	1280	1282	1282	1280	5258
314	20231211	150900	1254714321	1281	1280	1281	1280	57
315	20231211	150800	1254641308	1281	1281	1281	1279	157
316	20231211	150700	1254440201	1284	1278	1285	1278	243
317	20231211	150600	1254128370	1285	1280	1285	1278	74
318	20231211	150500	1254033610	1280	1279	1280	1278	894
319	20231211	150400	1252889759	1278	1279	1279	1277	802
320	20231211	150300	1251865400	1277	1278	1280	1277	172
321	20231211	150200	1251645540	1278	1278	1280	1278	12292
322	20231211	150100	1235934792	1277	1280	1280	1277	14403
323	20231211	150000	1217517293	1280	1280	1280	1279	1295
324	20231211	145900	1215859699	1280	1279	1280	1279	3243
325	20231211	145800	1211708672	1280	1280	1280	1279	6637
326	20231211	145700	1203213319	1280	1279	1280	1279	406
327	20231211	145600	1202694038	1279	1279	1279	1279	4
328	20231211	145500	1202688922	1277	1277	1277	1277	9
329	20231211	145400	1202677429	1277	1278	1278	1277	3856
330	20231211	145300	1197752090	1278	1279	1279	1278	8
331	20231211	145200	1197741865	1279	1282	1282	1278	16610
332	20231211	145100	1176487048	1283	1284	1284	1283	5217
333	20231211	145000	1169792645	1284	1284	1284	1284	1
334	20231211	144900	1169791361	1283	1283	1283	1283	118
335	20231211	144800	1169639967	1283	1283	1283	1283	82
336	20231211	144700	1169534761	1280	1280	1280	1280	1556
337	20231211	144600	1167543081	1280	1283	1283	1280	1305
338	20231211	144500	1165872267	1284	1281	1284	1281	8
339	20231211	144400	1165861998	1284	1284	1284	1284	1010
340	20231211	144300	1164565158	1284	1284	1284	1284	0
341	20231211	144200	1164565158	1284	1285	1285	1284	1555
342	20231211	144100	1162568521	1284	1284	1284	1284	457
343	20231211	144000	1161981733	1278	1281	1284	1278	13646
344	20231211	143900	1144518942	1284	1283	1284	1283	100
345	20231211	143800	1144390617	1284	1284	1284	1284	50
346	20231211	143700	1144326417	1284	1284	1284	1284	1
347	20231211	143600	1144325133	1284	1279	1284	1278	8200
348	20231211	143500	1133840309	1278	1290	1290	1278	15455
349	20231211	143400	1114064523	1290	1290	1290	1290	219
350	20231211	143300	1113782013	1288	1288	1288	1288	36
351	20231211	143200	1113735645	1288	1290	1290	1288	1004
352	20231211	143100	1112442219	1290	1289	1290	1289	360
353	20231211	143000	1111978174	1289	1289	1289	1289	28
354	20231211	142900	1111942082	1288	1286	1288	1286	114
355	20231211	142800	1111795253	1285	1284	1285	1284	22674
356	20231211	142700	1082681007	1284	1284	1284	1284	10786
357	20231211	142600	1068831783	1284	1284	1284	1284	1117
358	20231211	142500	1067397555	1283	1284	1284	1283	1001
359	20231211	142400	1066112272	1284	1284	1284	1284	15826
360	20231211	142300	1045791688	1284	1284	1284	1284	139
361	20231211	142200	1045613212	1284	1280	1284	1280	165
362	20231211	142100	1045401629	1283	1283	1283	1283	305
363	20231211	142000	1045010314	1283	1281	1283	1281	15
364	20231211	141900	1044991073	1280	1279	1280	1279	4
365	20231211	141800	1044985954	1279	1279	1279	1278	429
366	20231211	141700	1044437313	1279	1278	1279	1278	352
367	20231211	141600	1043987170	1278	1278	1278	1278	1135
368	20231211	141500	1042536640	1278	1276	1278	1276	22
369	20231211	141400	1042508526	1275	1275	1275	1275	1653
370	20231211	141300	1040400951	1278	1280	1280	1278	327
371	20231211	141200	1039982577	1276	1273	1277	1273	460
372	20231211	141100	1039395907	1273	1273	1273	1273	1860
373	20231211	141000	1037028127	1273	1272	1273	1272	1442
374	20231211	140900	1035193875	1271	1270	1271	1270	2
375	20231211	140800	1035191334	1271	1275	1275	1270	31835
376	20231211	140700	994701985	1276	1276	1277	1275	11089
377	20231211	140600	980557782	1277	1285	1285	1277	21688
378	20231211	140500	952779771	1285	1285	1285	1285	103
379	20231211	140400	952647416	1284	1285	1285	1284	190
380	20231211	140300	952403356	1284	1284	1284	1284	0
381	20231211	140200	952403356	1284	1284	1284	1284	4147
382	20231211	140100	947078608	1284	1285	1285	1284	251
383	20231211	140000	946756163	1285	1285	1285	1285	899
384	20231211	135900	945600948	1286	1285	1286	1285	220
385	20231211	135800	945318218	1286	1286	1286	1286	2296
386	20231211	135700	942365562	1287	1287	1287	1287	357
387	20231211	135600	941906103	1287	1286	1287	1286	2300
388	20231211	135500	938948003	1287	1287	1287	1287	387
389	20231211	135400	938449934	1287	1287	1287	1287	1010
390	20231211	135300	937150064	1285	1285	1285	1285	0
391	20231211	135200	937150064	1285	1285	1285	1285	30
392	20231211	135100	937111514	1285	1285	1285	1285	10
393	20231211	135000	937098664	1281	1281	1281	1281	0
394	20231211	134900	937098664	1281	1296	1296	1281	4658
395	20231211	134800	931116278	1298	1298	1298	1298	94
396	20231211	134700	930994266	1300	1300	1300	1300	100
397	20231211	134600	930864266	1300	1290	1302	1290	6488
398	20231211	134500	922456987	1290	1290	1290	1290	540
399	20231211	134400	921760387	1290	1290	1290	1290	412
400	20231211	134300	921228907	1291	1281	1291	1278	1606
401	20231211	134200	919170741	1281	1278	1283	1277	3921
402	20231211	134100	914156122	1276	1282	1282	1276	19375
403	20231211	134000	889380976	1282	1286	1286	1282	15415
404	20231211	133900	869588366	1293	1287	1293	1286	3949
405	20231211	133800	864505094	1286	1293	1293	1286	2385
406	20231211	133700	861431497	1293	1293	1293	1293	176
407	20231211	133600	861203929	1293	1293	1293	1293	0
408	20231211	133500	861203929	1293	1293	1293	1293	241
409	20231211	133400	860892316	1289	1289	1289	1289	0
410	20231211	133300	860892316	1289	1294	1294	1286	22564
411	20231211	133200	831800616	1294	1295	1295	1294	2669
412	20231211	133100	828345947	1299	1296	1299	1295	2691
413	20231211	133000	824859789	1296	1296	1297	1296	2313
414	20231211	132900	821861429	1297	1302	1302	1297	14156
415	20231211	132800	803469850	1305	1305	1305	1305	0
416	20231211	132700	803469850	1305	1305	1305	1305	503
417	20231211	132600	802813435	1305	1304	1305	1304	792
418	20231211	132500	801780420	1305	1305	1305	1305	0
419	20231211	132400	801780420	1305	1305	1305	1305	0
420	20231211	132300	801780420	1305	1305	1305	1305	0
421	20231211	132200	801780420	1305	1305	1305	1305	6
422	20231211	132100	801772590	1305	1305	1305	1305	110
423	20231211	132000	801629040	1305	1305	1305	1305	276
424	20231211	131900	801268860	1305	1305	1305	1305	220
425	20231211	131800	800981760	1305	1305	1305	1305	331
426	20231211	131700	800549805	1301	1301	1301	1301	3634
427	20231211	131600	795821971	1301	1301	1301	1301	487
428	20231211	131500	795188384	1300	1302	1302	1300	6900
429	20231211	131400	786214561	1302	1309	1309	1302	6110
430	20231211	131300	778257161	1308	1309	1309	1308	100
431	20231211	131200	778126360	1308	1308	1308	1308	0
432	20231211	131100	778126360	1308	1308	1308	1308	1
433	20231211	131000	778125052	1308	1308	1308	1308	16
434	20231211	130900	778104124	1308	1308	1308	1308	12
435	20231211	130800	778088428	1311	1311	1311	1311	0
436	20231211	130700	778088428	1311	1311	1311	1303	10001
437	20231211	130600	765046721	1312	1311	1312	1311	320
438	20231211	130500	764627031	1312	1312	1312	1312	0
439	20231211	130400	764627031	1312	1312	1312	1312	0
440	20231211	130300	764627031	1312	1312	1312	1312	1
441	20231211	130200	764625719	1305	1305	1305	1305	0
442	20231211	130100	764625719	1305	1305	1305	1305	0
443	20231211	130000	764625719	1305	1305	1305	1305	0
444	20231211	125900	764625719	1305	1305	1305	1305	1
445	20231211	125800	764624414	1305	1308	1308	1305	229
446	20231211	125700	764325563	1305	1305	1305	1305	1
447	20231211	125600	764324258	1305	1311	1313	1305	5810
448	20231211	125500	756697540	1304	1304	1304	1304	0
449	20231211	125400	756697540	1304	1304	1304	1304	300
450	20231211	125300	756306340	1304	1304	1304	1304	0
451	20231211	125200	756306340	1304	1304	1304	1304	0
452	20231211	125100	756306340	1304	1304	1304	1304	0
453	20231211	125000	756306340	1304	1304	1304	1304	19
454	20231211	124900	756281564	1313	1304	1313	1304	4915
455	20231211	124800	749831244	1302	1302	1302	1302	0
456	20231211	124700	749831244	1302	1302	1302	1302	2
457	20231211	124600	749828640	1302	1302	1302	1302	14
458	20231211	124500	749810412	1301	1306	1306	1301	570
459	20231211	124400	749068492	1306	1306	1306	1306	0
460	20231211	124300	749068492	1306	1306	1306	1306	5
461	20231211	124200	749061962	1314	1315	1316	1300	34629
462	20231211	124100	703954827	1314	1307	1314	1307	4374
463	20231211	124000	698207398	1315	1314	1315	1314	1006
464	20231211	123900	696884708	1314	1314	1314	1314	1
465	20231211	123800	696883394	1314	1314	1314	1314	1000
466	20231211	123700	695569394	1314	1314	1314	1314	0
467	20231211	123600	695569394	1314	1316	1316	1314	66
468	20231211	123500	695482668	1304	1318	1318	1304	6300
469	20231211	123400	687245314	1317	1317	1317	1317	2000
470	20231211	123300	684611314	1317	1309	1317	1308	2783
471	20231211	123200	680970021	1311	1317	1317	1311	525
472	20231211	123100	680281716	1311	1311	1311	1311	17
473	20231211	123000	680259429	1316	1316	1316	1316	50
474	20231211	122900	680193629	1316	1316	1316	1316	500
475	20231211	122800	679535629	1316	1307	1316	1307	9764
476	20231211	122700	666738515	1307	1304	1308	1304	9419
477	20231211	122600	654429050	1304	1305	1305	1302	9218
478	20231211	122500	642418702	1306	1306	1306	1304	10000
479	20231211	122400	629368855	1306	1309	1309	1304	20020
480	20231211	122300	603228315	1309	1310	1310	1309	3047
481	20231211	122200	599236792	1310	1310	1310	1310	2
482	20231211	122100	599234172	1310	1310	1310	1310	595
483	20231211	122000	598454722	1309	1309	1309	1309	0
484	20231211	121900	598454722	1309	1309	1309	1309	500
485	20231211	121800	597800222	1317	1317	1317	1317	0
486	20231211	121700	597800222	1317	1317	1317	1317	8
487	20231211	121600	597789686	1309	1309	1309	1309	0
488	20231211	121500	597789686	1309	1310	1310	1309	3822
489	20231211	121400	592785598	1310	1311	1311	1310	1932
490	20231211	121300	590254078	1311	1311	1311	1311	0
491	20231211	121200	590254078	1311	1311	1311	1311	100
492	20231211	121100	590122978	1316	1316	1316	1310	7106
493	20231211	121000	580812086	1316	1312	1316	1312	200
494	20231211	120900	580549086	1311	1313	1313	1311	30
495	20231211	120800	580509732	1318	1318	1318	1318	0
496	20231211	120700	580509732	1318	1318	1318	1318	1
497	20231211	120600	580508414	1313	1313	1313	1313	149
498	20231211	120500	580312777	1313	1313	1313	1313	573
499	20231211	120400	579560428	1313	1313	1313	1313	0
500	20231211	120300	579560428	1313	1310	1313	1310	1882
501	20231211	120200	577091364	1311	1313	1315	1311	3775
502	20231211	120100	572137589	1314	1314	1314	1314	17
503	20231211	120000	572115251	1315	1315	1315	1315	445
504	20231211	115900	571530076	1315	1315	1315	1315	50
505	20231211	115800	571464326	1315	1315	1315	1315	484
506	20231211	115700	570827866	1315	1315	1315	1315	200
507	20231211	115600	570564866	1316	1316	1320	1316	2718
508	20231211	115500	566986688	1320	1316	1320	1310	3224
509	20231211	115400	562738284	1310	1313	1313	1310	8827
510	20231211	115300	551170736	1312	1312	1312	1312	0
511	20231211	115200	551170736	1312	1313	1313	1311	2343
512	20231211	115100	548097376	1312	1318	1320	1312	3606
513	20231211	115000	543351988	1320	1313	1320	1313	1431
514	20231211	114900	541466883	1313	1313	1313	1313	20
515	20231211	114800	541440623	1313	1313	1313	1313	11
516	20231211	114700	541426180	1313	1313	1313	1313	12
517	20231211	114600	541410424	1313	1313	1313	1313	0
518	20231211	114500	541410424	1313	1313	1313	1313	1003
519	20231211	114400	540093485	1313	1313	1313	1313	1
520	20231211	114300	540092172	1313	1313	1313	1313	47
521	20231211	114200	540030461	1313	1313	1313	1313	2133
522	20231211	114100	537229832	1313	1317	1317	1313	2000
523	20231211	114000	534599847	1319	1319	1319	1319	0
524	20231211	113900	534599847	1319	1319	1319	1319	0
525	20231211	113800	534599847	1319	1319	1319	1319	0
526	20231211	113700	534599847	1319	1319	1319	1319	0
527	20231211	113600	534599847	1319	1319	1319	1319	2
528	20231211	113500	534597209	1319	1319	1319	1319	83
529	20231211	113400	534487732	1319	1319	1319	1319	200
530	20231211	113300	534223932	1320	1320	1320	1320	7
531	20231211	113200	534214692	1320	1320	1320	1320	150
532	20231211	113100	534016692	1321	1320	1321	1320	785
533	20231211	113000	532980491	1315	1315	1315	1315	1000
534	20231211	112900	531665491	1315	1320	1320	1315	1502
535	20231211	112800	529689980	1319	1319	1319	1319	1
536	20231211	112700	529688661	1320	1321	1321	1320	238
537	20231211	112600	529374264	1321	1321	1321	1321	0
538	20231211	112500	529374264	1321	1321	1321	1321	10
539	20231211	112400	529361054	1321	1316	1321	1316	1499
540	20231211	112300	527387715	1316	1316	1316	1316	67
541	20231211	112200	527299543	1317	1323	1323	1317	1542
542	20231211	112100	525264806	1323	1320	1323	1320	63
543	20231211	112000	525181642	1320	1320	1320	1320	132
544	20231211	111900	525007402	1320	1320	1323	1320	236
545	20231211	111800	524695582	1320	1323	1325	1320	3384
546	20231211	111700	520221796	1325	1323	1325	1323	143
547	20231211	111600	520032416	1324	1324	1324	1324	102
548	20231211	111500	519897368	1324	1324	1324	1324	1077
549	20231211	111400	518471420	1323	1323	1323	1323	0
550	20231211	111300	518471420	1323	1323	1323	1323	3
551	20231211	111200	518467451	1324	1324	1324	1324	50
552	20231211	111100	518401251	1322	1322	1322	1322	14
553	20231211	111000	518382743	1322	1322	1324	1322	294
554	20231211	110900	517994013	1322	1322	1322	1322	90
555	20231211	110800	517875033	1322	1322	1322	1322	334
556	20231211	110700	517433485	1325	1326	1326	1325	2109
557	20231211	110600	514637051	1325	1322	1325	1322	209
558	20231211	110500	514360150	1322	1320	1322	1320	290
559	20231211	110400	513976853	1320	1321	1322	1320	135
560	20231211	110300	513798489	1320	1319	1320	1317	227
561	20231211	110200	513499147	1322	1316	1322	1316	145
562	20231211	110100	513307607	1322	1320	1322	1320	711
563	20231211	110000	512367920	1321	1316	1321	1314	876
564	20231211	105900	511215805	1322	1322	1322	1322	0
565	20231211	105800	511215805	1322	1322	1322	1322	0
566	20231211	105700	511215805	1322	1321	1322	1320	682
567	20231211	105600	510314397	1313	1318	1322	1313	1300
568	20231211	105500	508600270	1319	1319	1319	1319	50
569	20231211	105400	508534320	1319	1319	1319	1319	3
570	20231211	105300	508530363	1312	1312	1312	1312	1204
571	20231211	105200	506950715	1312	1312	1312	1312	20
572	20231211	105100	506924475	1312	1312	1312	1312	0
573	20231211	105000	506924475	1312	1312	1312	1312	460
574	20231211	104900	506320955	1312	1312	1312	1312	0
575	20231211	104800	506320955	1312	1312	1312	1312	646
576	20231211	104700	505473403	1312	1312	1312	1312	0
577	20231211	104600	505473403	1312	1312	1312	1312	3100
578	20231211	104500	501406203	1309	1312	1313	1309	1157
579	20231211	104400	499890088	1326	1310	1326	1310	2352
580	20231211	104300	496783324	1310	1312	1312	1310	144
581	20231211	104200	496594552	1312	1308	1312	1308	1044
582	20231211	104100	495228824	1308	1308	1308	1308	700
583	20231211	104000	494313224	1313	1313	1313	1313	1
584	20231211	103900	494311911	1314	1313	1314	1313	500
585	20231211	103800	493654943	1313	1312	1313	1312	542
586	20231211	103700	492943747	1304	1304	1304	1304	0
587	20231211	103600	492943747	1304	1305	1305	1304	5409
588	20231211	103500	485885855	1305	1305	1305	1305	0
589	20231211	103400	485885855	1305	1311	1311	1305	2294
590	20231211	103300	482885404	1311	1310	1311	1310	326
591	20231211	103200	482458038	1310	1310	1310	1310	4553
592	20231211	103100	476493608	1311	1310	1311	1310	1922
593	20231211	103000	473975733	1310	1309	1310	1309	110
594	20231211	102900	473831643	1309	1305	1310	1303	7216
595	20231211	102800	464401879	1303	1306	1306	1303	5000
596	20231211	102700	457878726	1305	1310	1310	1305	845
597	20231211	102600	456775303	1310	1307	1310	1305	4553
598	20231211	102500	450831855	1307	1310	1311	1307	5124
599	20231211	102400	444123868	1310	1311	1313	1310	197
600	20231211	102300	443865785	1310	1311	1311	1310	4810
601	20231211	102200	437564026	1313	1315	1315	1311	8218
602	20231211	102100	426776022	1315	1315	1315	1315	0
603	20231211	102000	426776022	1315	1315	1315	1315	0
604	20231211	101900	426776022	1315	1317	1318	1315	8451
605	20231211	101800	415662120	1315	1320	1320	1315	6099
606	20231211	101700	407633359	1319	1318	1319	1318	1215
607	20231211	101600	406031845	1317	1316	1317	1316	201
608	20231211	101500	405767328	1316	1317	1317	1316	830
609	20231211	101400	404674598	1315	1317	1317	1315	5530
610	20231211	101300	397395690	1318	1318	1318	1318	118
611	20231211	101200	397240166	1317	1319	1319	1317	1878
612	20231211	101100	394764983	1319	1318	1319	1318	6
613	20231211	101000	394757074	1321	1320	1321	1320	2185
614	20231211	100900	391872842	1321	1323	1323	1321	851
615	20231211	100800	390747971	1323	1322	1323	1322	27
616	20231211	100700	390712266	1322	1325	1325	1322	1315
617	20231211	100600	388972488	1326	1326	1326	1326	91
618	20231211	100500	388851822	1326	1326	1327	1326	12
619	20231211	100400	388835909	1327	1327	1327	1327	227
620	20231211	100300	388534680	1327	1328	1328	1327	1363
621	20231211	100200	386724839	1328	1328	1328	1328	213
622	20231211	100100	386441975	1328	1323	1328	1323	2010
623	20231211	100000	383772787	1323	1320	1323	1318	4738
624	20231211	095900	377527288	1320	1318	1320	1318	2233
625	20231211	095800	374581128	1318	1318	1318	1317	3498
626	20231211	095700	369970959	1318	1318	1318	1318	342
627	20231211	095600	369520203	1318	1318	1318	1318	112
628	20231211	095500	369372587	1318	1318	1318	1317	3032
629	20231211	095400	365377398	1318	1316	1318	1316	2386
630	20231211	095300	362234660	1316	1318	1318	1316	4771
631	20231211	095200	355948826	1319	1319	1319	1319	2057
632	20231211	095100	353235643	1319	1321	1321	1319	5232
633	20231211	095000	346334051	1319	1319	1319	1319	0
634	20231211	094900	346334051	1319	1324	1324	1319	12097
635	20231211	094800	330368840	1324	1324	1324	1324	340
636	20231211	094700	329918680	1324	1324	1324	1324	110
637	20231211	094600	329773040	1324	1324	1324	1324	1966
638	20231211	094500	327170056	1324	1322	1324	1322	1773
639	20231211	094400	324823004	1322	1322	1324	1322	184
640	20231211	094300	324579454	1324	1322	1324	1322	687
641	20231211	094200	323671234	1322	1322	1322	1322	77
642	20231211	094100	323569440	1320	1321	1321	1320	331
643	20231211	094000	323132489	1319	1320	1320	1319	10104
644	20231211	093900	309803568	1320	1322	1322	1320	7753
645	20231211	093800	299563192	1322	1322	1322	1320	4138
646	20231211	093700	294100607	1322	1321	1322	1321	4824
647	20231211	093600	287727390	1321	1321	1321	1321	12
648	20231211	093500	287711538	1322	1322	1322	1321	3192
649	20231211	093400	283492514	1322	1324	1324	1322	3168
650	20231211	093300	279303355	1324	1324	1324	1324	927
651	20231211	093200	278076007	1324	1325	1325	1324	618
652	20231211	093100	277257357	1326	1325	1326	1325	147
653	20231211	093000	277062572	1326	1327	1327	1324	3072
654	20231211	092900	272990090	1327	1327	1327	1327	544
655	20231211	092800	272268202	1327	1328	1328	1327	6526
656	20231211	092700	263602742	1328	1328	1328	1328	2094
657	20231211	092600	260821910	1332	1332	1332	1332	1369
658	20231211	092500	258998402	1332	1332	1332	1332	223
659	20231211	092400	258701366	1332	1333	1333	1332	1756
660	20231211	092300	256360628	1332	1332	1332	1332	274
661	20231211	092200	255995660	1333	1331	1333	1330	6082
662	20231211	092100	247889888	1333	1325	1333	1325	217
663	20231211	092000	247600756	1325	1323	1330	1323	8364
664	20231211	091900	236515646	1324	1324	1324	1324	20
665	20231211	091800	236489166	1323	1323	1323	1322	943
666	20231211	091700	235241879	1323	1320	1325	1320	1480
667	20231211	091600	233287320	1320	1321	1321	1320	4000
668	20231211	091500	228005319	1321	1320	1321	1319	3140
669	20231211	091400	223859276	1320	1320	1325	1320	7031
670	20231211	091300	214564996	1319	1325	1326	1319	4916
671	20231211	091200	208050786	1325	1321	1330	1321	2990
672	20231211	091100	204089425	1319	1319	1322	1319	3356
673	20231211	091000	199661861	1319	1323	1323	1318	2019
674	20231211	090900	196997841	1325	1324	1325	1317	6663
675	20231211	090800	188203967	1324	1328	1328	1324	12988
676	20231211	090700	170972654	1328	1328	1339	1327	6699
677	20231211	090600	162049975	1327	1327	1330	1327	4077
678	20231211	090500	156634628	1326	1332	1335	1324	6088
679	20231211	090400	148546914	1332	1339	1343	1332	14159
680	20231211	090300	129577437	1342	1336	1342	1336	8600
681	20231211	090200	118060319	1336	1327	1336	1327	4185
682	20231211	090100	112488707	1324	1330	1338	1320	11643
683	20231211	090000	97018376	1330	1335	1335	1320	68105