KissMeData/060900/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193800	295533868	1617	1617	1617	1617	1085
3	20231212	193700	295533868	1617	1617	1617	1617	0
4	20231212	193600	295533868	1617	1617	1617	1617	0
5	20231212	193500	295533868	1617	1617	1617	1617	0
6	20231212	193400	295533868	1617	1617	1617	1617	0
7	20231212	193300	295533868	1617	1617	1617	1617	0
8	20231212	193200	295533868	1617	1617	1617	1617	0
9	20231212	193100	295533868	1617	1617	1617	1617	0
10	20231212	193000	295533868	1617	1617	1617	1617	0
11	20231212	192900	295533868	1617	1617	1617	1617	0
12	20231212	192800	295533868	1617	1617	1617	1617	0
13	20231212	192700	295533868	1617	1617	1617	1617	0
14	20231212	192600	295533868	1617	1617	1617	1617	0
15	20231212	192500	295533868	1617	1617	1617	1617	0
16	20231212	192400	295533868	1617	1617	1617	1617	0
17	20231212	192300	295533868	1617	1617	1617	1617	0
18	20231212	192200	295533868	1617	1617	1617	1617	0
19	20231212	192100	295533868	1617	1617	1617	1617	0
20	20231212	192000	295533868	1617	1617	1617	1617	0
21	20231212	191900	295533868	1617	1617	1617	1617	0
22	20231212	191800	295533868	1617	1617	1617	1617	0
23	20231212	191700	295533868	1617	1617	1617	1617	0
24	20231212	191600	295533868	1617	1617	1617	1617	0
25	20231212	191500	295533868	1617	1617	1617	1617	0
26	20231212	191400	295533868	1617	1617	1617	1617	0
27	20231212	191300	295533868	1617	1617	1617	1617	0
28	20231212	191200	295533868	1617	1617	1617	1617	0
29	20231212	191100	295533868	1617	1617	1617	1617	0
30	20231212	191000	295533868	1617	1617	1617	1617	0
31	20231212	190900	295533868	1617	1617	1617	1617	0
32	20231212	190800	295533868	1617	1617	1617	1617	1085
33	20231212	190700	295533868	1617	1617	1617	1617	0
34	20231212	190600	295533868	1617	1617	1617	1617	0
35	20231212	190500	295533868	1617	1617	1617	1617	0
36	20231212	190400	295533868	1617	1617	1617	1617	0
37	20231212	190300	295533868	1617	1617	1617	1617	0
38	20231212	190200	295533868	1617	1617	1617	1617	0
39	20231212	190100	295533868	1617	1617	1617	1617	0
40	20231212	190000	295533868	1617	1617	1617	1617	0
41	20231212	185900	295533868	1617	1617	1617	1617	0
42	20231212	185800	295533868	1617	1617	1617	1617	0
43	20231212	185700	295533868	1617	1617	1617	1617	0
44	20231212	185600	295533868	1617	1617	1617	1617	0
45	20231212	185500	295533868	1617	1617	1617	1617	0
46	20231212	185400	295533868	1617	1617	1617	1617	0
47	20231212	185300	295533868	1617	1617	1617	1617	0
48	20231212	185200	295533868	1617	1617	1617	1617	0
49	20231212	185100	295533868	1617	1617	1617	1617	0
50	20231212	185000	295533868	1617	1617	1617	1617	0
51	20231212	184900	295533868	1617	1617	1617	1617	0
52	20231212	184800	295533868	1617	1617	1617	1617	0
53	20231212	184700	295533868	1617	1617	1617	1617	0
54	20231212	184600	295533868	1617	1617	1617	1617	0
55	20231212	184500	295533868	1617	1617	1617	1617	0
56	20231212	184400	295533868	1617	1617	1617	1617	0
57	20231212	184300	295533868	1617	1617	1617	1617	0
58	20231212	184200	295533868	1617	1617	1617	1617	0
59	20231212	184100	295533868	1617	1617	1617	1617	0
60	20231212	184000	295533868	1617	1617	1617	1617	0
61	20231212	183900	295533868	1617	1617	1617	1617	0
62	20231212	183800	295533868	1617	1617	1617	1617	1085
63	20231212	183700	295533868	1617	1617	1617	1617	0
64	20231212	183600	295533868	1617	1617	1617	1617	0
65	20231212	183500	295533868	1617	1617	1617	1617	0
66	20231212	183400	295533868	1617	1617	1617	1617	0
67	20231212	183300	295533868	1617	1617	1617	1617	0
68	20231212	183200	295533868	1617	1617	1617	1617	0
69	20231212	183100	295533868	1617	1617	1617	1617	0
70	20231212	183000	295533868	1617	1617	1617	1617	0
71	20231212	182900	295533868	1617	1617	1617	1617	0
72	20231212	182800	295533868	1617	1617	1617	1617	0
73	20231212	182700	295533868	1617	1617	1617	1617	0
74	20231212	182600	295533868	1617	1617	1617	1617	0
75	20231212	182500	295533868	1617	1617	1617	1617	0
76	20231212	182400	295533868	1617	1617	1617	1617	0
77	20231212	182300	295533868	1617	1617	1617	1617	0
78	20231212	182200	295533868	1617	1617	1617	1617	0
79	20231212	182100	295533868	1617	1617	1617	1617	0
80	20231212	182000	295533868	1617	1617	1617	1617	0
81	20231212	181900	295533868	1617	1617	1617	1617	0
82	20231212	181800	295533868	1617	1617	1617	1617	0
83	20231212	181700	295533868	1617	1617	1617	1617	0
84	20231212	181600	295533868	1617	1617	1617	1617	0
85	20231212	181500	295533868	1617	1617	1617	1617	0
86	20231212	181400	295533868	1617	1617	1617	1617	0
87	20231212	181300	295533868	1617	1617	1617	1617	0
88	20231212	181200	295533868	1617	1617	1617	1617	0
89	20231212	181100	295533868	1617	1617	1617	1617	0
90	20231212	181000	295533868	1617	1617	1617	1617	0
91	20231212	180900	295533868	1617	1617	1617	1617	0
92	20231212	180800	295533868	1617	1617	1617	1617	1085
93	20231212	180700	295533868	1617	1617	1617	1617	0
94	20231212	180600	295533868	1617	1617	1617	1617	0
95	20231212	180500	295533868	1617	1617	1617	1617	0
96	20231212	180400	295533868	1617	1617	1617	1617	0
97	20231212	180300	295533868	1617	1617	1617	1617	0
98	20231212	180200	295533868	1617	1617	1617	1617	0
99	20231212	180100	295533868	1617	1617	1617	1617	0
100	20231212	180000	295533868	1617	1617	1617	1617	0
101	20231212	175900	295533868	1617	1617	1617	1617	0
102	20231212	175800	295533868	1617	1617	1617	1617	0
103	20231212	175700	295533868	1617	1617	1617	1617	0
104	20231212	175600	295533868	1617	1617	1617	1617	0
105	20231212	175500	295533868	1617	1617	1617	1617	0
106	20231212	175400	295533868	1617	1617	1617	1617	0
107	20231212	175300	295533868	1617	1617	1617	1617	0
108	20231212	175200	295533868	1617	1617	1617	1617	0
109	20231212	175100	295533868	1617	1617	1617	1617	0
110	20231212	175000	295533868	1617	1617	1617	1617	0
111	20231212	174900	295533868	1617	1617	1617	1617	0
112	20231212	174800	295533868	1617	1617	1617	1617	0
113	20231212	174700	295533868	1617	1617	1617	1617	0
114	20231212	174600	295533868	1617	1617	1617	1617	0
115	20231212	174500	295533868	1617	1617	1617	1617	0
116	20231212	174400	295533868	1617	1617	1617	1617	0
117	20231212	174300	295533868	1617	1617	1617	1617	0
118	20231212	174200	295533868	1617	1617	1617	1617	0
119	20231212	174100	295533868	1617	1617	1617	1617	0
120	20231212	174000	295533868	1617	1617	1617	1617	0
121	20231212	173900	295533868	1617	1617	1617	1617	0
122	20231212	173800	295533868	1617	1617	1617	1617	1085
123	20231212	173700	295533868	1617	1617	1617	1617	0
124	20231212	173600	295533868	1617	1617	1617	1617	0
125	20231212	173500	295533868	1617	1617	1617	1617	0
126	20231212	173400	295533868	1617	1617	1617	1617	0
127	20231212	173300	295533868	1617	1617	1617	1617	0
128	20231212	173200	295533868	1617	1617	1617	1617	0
129	20231212	173100	295533868	1617	1617	1617	1617	0
130	20231212	173000	295533868	1617	1617	1617	1617	0
131	20231212	172900	295533868	1617	1617	1617	1617	0
132	20231212	172800	295533868	1617	1617	1617	1617	0
133	20231212	172700	295533868	1617	1617	1617	1617	0
134	20231212	172600	295533868	1617	1617	1617	1617	0
135	20231212	172500	295533868	1617	1617	1617	1617	0
136	20231212	172400	295533868	1617	1617	1617	1617	0
137	20231212	172300	295533868	1617	1617	1617	1617	0
138	20231212	172200	295533868	1617	1617	1617	1617	0
139	20231212	172100	295533868	1617	1617	1617	1617	0
140	20231212	172000	295533868	1617	1617	1617	1617	0
141	20231212	171900	295533868	1617	1617	1617	1617	0
142	20231212	171800	295533868	1617	1617	1617	1617	0
143	20231212	171700	295533868	1617	1617	1617	1617	0
144	20231212	171600	295533868	1617	1617	1617	1617	0
145	20231212	171500	295533868	1617	1617	1617	1617	0
146	20231212	171400	295533868	1617	1617	1617	1617	0
147	20231212	171300	295533868	1617	1617	1617	1617	0
148	20231212	171200	295533868	1617	1617	1617	1617	0
149	20231212	171100	295533868	1617	1617	1617	1617	0
150	20231212	171000	295533868	1617	1617	1617	1617	0
151	20231212	170900	295533868	1617	1617	1617	1617	0
152	20231212	170800	295533868	1617	1617	1617	1617	1085
153	20231212	170700	295533868	1617	1617	1617	1617	0
154	20231212	170600	295533868	1617	1617	1617	1617	0
155	20231212	170500	295533868	1617	1617	1617	1617	0
156	20231212	170400	295533868	1617	1617	1617	1617	0
157	20231212	170300	295533868	1617	1617	1617	1617	0
158	20231212	170200	295533868	1617	1617	1617	1617	0
159	20231212	170100	295533868	1617	1617	1617	1617	0
160	20231212	170000	295533868	1617	1617	1617	1617	0
161	20231212	165900	295533868	1617	1617	1617	1617	0
162	20231212	165800	295533868	1617	1617	1617	1617	0
163	20231212	165700	295533868	1617	1617	1617	1617	0
164	20231212	165600	295533868	1617	1617	1617	1617	0
165	20231212	165500	295533868	1617	1617	1617	1617	0
166	20231212	165400	295533868	1617	1617	1617	1617	0
167	20231212	165300	295533868	1617	1617	1617	1617	0
168	20231212	165200	295533868	1617	1617	1617	1617	0
169	20231212	165100	295533868	1617	1617	1617	1617	0
170	20231212	165000	295533868	1617	1617	1617	1617	0
171	20231212	164900	295533868	1617	1617	1617	1617	0
172	20231212	164800	295533868	1617	1617	1617	1617	0
173	20231212	164700	295533868	1617	1617	1617	1617	0
174	20231212	164600	295533868	1617	1617	1617	1617	0
175	20231212	164500	295533868	1617	1617	1617	1617	0
176	20231212	164400	295533868	1617	1617	1617	1617	0
177	20231212	164300	295533868	1617	1617	1617	1617	0
178	20231212	164200	295533868	1617	1617	1617	1617	0
179	20231212	164100	295533868	1617	1617	1617	1617	0
180	20231212	164000	295533868	1617	1617	1617	1617	0
181	20231212	163900	295533868	1617	1617	1617	1617	0
182	20231212	163800	295533868	1617	1617	1617	1617	1085
183	20231212	163700	295533868	1617	1617	1617	1617	0
184	20231212	163600	295533868	1617	1617	1617	1617	0
185	20231212	163500	295533868	1617	1617	1617	1617	0
186	20231212	163400	295533868	1617	1617	1617	1617	0
187	20231212	163300	295533868	1617	1617	1617	1617	0
188	20231212	163200	295533868	1617	1617	1617	1617	0
189	20231212	163100	295533868	1617	1617	1617	1617	0
190	20231212	163000	295533868	1617	1617	1617	1617	0
191	20231212	162900	295533868	1617	1617	1617	1617	0
192	20231212	162800	295533868	1617	1617	1617	1617	0
193	20231212	162700	295533868	1617	1617	1617	1617	0
194	20231212	162600	295533868	1617	1617	1617	1617	0
195	20231212	162500	295533868	1617	1617	1617	1617	0
196	20231212	162400	295533868	1617	1617	1617	1617	0
197	20231212	162300	295533868	1617	1617	1617	1617	0
198	20231212	162200	295533868	1617	1617	1617	1617	0
199	20231212	162100	295533868	1617	1617	1617	1617	0
200	20231212	162000	295533868	1617	1617	1617	1617	0
201	20231212	161900	295533868	1617	1617	1617	1617	0
202	20231212	161800	295533868	1617	1617	1617	1617	0
203	20231212	161700	295533868	1617	1617	1617	1617	0
204	20231212	161600	295533868	1617	1617	1617	1617	0
205	20231212	161500	295533868	1617	1617	1617	1617	0
206	20231212	161400	295533868	1617	1617	1617	1617	0
207	20231212	161300	295533868	1617	1617	1617	1617	0
208	20231212	161200	295533868	1617	1617	1617	1617	0
209	20231212	161100	295533868	1617	1617	1617	1617	0
210	20231212	161000	295533868	1617	1617	1617	1617	0
211	20231212	160900	295533868	1617	1617	1617	1617	0
212	20231212	160800	295533868	1617	1617	1617	1617	1085
213	20231212	160700	295533868	1617	1617	1617	1617	0
214	20231212	160600	295533868	1617	1617	1617	1617	0
215	20231212	160500	295533868	1617	1617	1617	1617	0
216	20231212	160400	295533868	1617	1617	1617	1617	0
217	20231212	160300	295533868	1617	1617	1617	1617	0
218	20231212	160200	295533868	1617	1617	1617	1617	0
219	20231212	160100	295533868	1617	1617	1617	1617	0
220	20231212	160000	295533868	1617	1617	1617	1617	0
221	20231212	155900	295533868	1617	1617	1617	1617	0
222	20231212	155800	295533868	1617	1617	1617	1617	0
223	20231212	155700	295533868	1617	1617	1617	1617	0
224	20231212	155600	295533868	1617	1617	1617	1617	0
225	20231212	155500	295533868	1617	1617	1617	1617	0
226	20231212	155400	295533868	1617	1617	1617	1617	0
227	20231212	155300	295533868	1617	1617	1617	1617	0
228	20231212	155200	295533868	1617	1617	1617	1617	0
229	20231212	155100	295533868	1617	1617	1617	1617	0
230	20231212	155000	295533868	1617	1617	1617	1617	0
231	20231212	154900	295533868	1617	1617	1617	1617	0
232	20231212	154800	295533868	1617	1617	1617	1617	0
233	20231212	154700	295533868	1617	1617	1617	1617	0
234	20231212	154600	295533868	1617	1617	1617	1617	0
235	20231212	154500	295533868	1617	1617	1617	1617	0
236	20231212	154400	295533868	1617	1617	1617	1617	0
237	20231212	154300	295533868	1617	1617	1617	1617	0
238	20231212	154200	295533868	1617	1617	1617	1617	0
239	20231212	154100	295533868	1617	1617	1617	1617	0
240	20231212	154000	295533868	1617	1617	1617	1617	0
241	20231212	153900	295533868	1617	1617	1617	1617	0
242	20231212	153800	295533868	1617	1617	1617	1617	1085
243	20231212	153700	295533868	1617	1617	1617	1617	0
244	20231212	153600	295533868	1617	1617	1617	1617	0
245	20231212	153500	295533868	1617	1617	1617	1617	0
246	20231212	153400	295533868	1617	1617	1617	1617	0
247	20231212	153300	295533868	1617	1617	1617	1617	0
248	20231212	153200	295533868	1617	1617	1617	1617	0
249	20231212	153100	295533868	1617	1617	1617	1617	0
250	20231212	153000	295533868	1617	1617	1617	1617	1085
251	20231212	152900	293779423	1623	1623	1623	1623	0
252	20231212	152800	293779423	1623	1623	1623	1623	0
253	20231212	152700	293779423	1623	1623	1623	1623	0
254	20231212	152600	293779423	1623	1623	1623	1623	0
255	20231212	152500	293779423	1623	1623	1623	1623	0
256	20231212	152400	293779423	1623	1623	1623	1623	0
257	20231212	152300	293779423	1623	1623	1623	1623	0
258	20231212	152200	293779423	1623	1623	1623	1623	0
259	20231212	152100	293779423	1623	1623	1623	1623	0
260	20231212	152000	293779423	1623	1623	1623	1623	0
261	20231212	151900	293779423	1623	1617	1623	1617	2011
262	20231212	151800	290527580	1624	1624	1624	1624	1
263	20231212	151700	290525956	1625	1625	1625	1625	1
264	20231212	151600	290524331	1625	1618	1625	1618	4772
265	20231212	151500	282790196	1618	1608	1618	1608	24593
266	20231212	151400	243151549	1606	1606	1606	1606	50
267	20231212	151300	243071249	1607	1605	1607	1605	641
268	20231212	151200	242042261	1604	1604	1604	1604	50
269	20231212	151100	241962061	1604	1605	1605	1604	247
270	20231212	151000	241565641	1605	1605	1605	1605	0
271	20231212	150900	241565641	1605	1605	1605	1605	0
272	20231212	150800	241565641	1605	1605	1605	1605	0
273	20231212	150700	241565641	1605	1605	1605	1605	85
274	20231212	150600	241429216	1605	1605	1605	1605	0
275	20231212	150500	241429216	1605	1605	1605	1605	0
276	20231212	150400	241429216	1605	1605	1605	1605	0
277	20231212	150300	241429216	1605	1605	1605	1605	355
278	20231212	150200	240859441	1605	1605	1605	1605	0
279	20231212	150100	240859441	1605	1605	1605	1605	0
280	20231212	150000	240859441	1605	1605	1605	1605	100
281	20231212	145900	240698941	1607	1607	1607	1607	0
282	20231212	145800	240698941	1607	1607	1607	1607	0
283	20231212	145700	240698941	1607	1607	1607	1607	0
284	20231212	145600	240698941	1607	1607	1607	1607	0
285	20231212	145500	240698941	1607	1607	1607	1607	150
286	20231212	145400	240457891	1607	1607	1607	1607	0
287	20231212	145300	240457891	1607	1607	1607	1607	0
288	20231212	145200	240457891	1607	1607	1607	1607	0
289	20231212	145100	240457891	1607	1606	1607	1606	1900
290	20231212	145000	237404625	1606	1606	1606	1606	221
291	20231212	144900	237049699	1606	1606	1606	1606	0
292	20231212	144800	237049699	1606	1606	1606	1606	0
293	20231212	144700	237049699	1606	1606	1606	1606	0
294	20231212	144600	237049699	1606	1603	1606	1603	190
295	20231212	144500	236745126	1603	1603	1603	1603	1
296	20231212	144400	236743523	1602	1602	1602	1602	0
297	20231212	144300	236743523	1602	1602	1602	1602	0
298	20231212	144200	236743523	1602	1602	1602	1602	0
299	20231212	144100	236743523	1602	1602	1602	1602	0
300	20231212	144000	236743523	1602	1602	1602	1602	40
301	20231212	143900	236679443	1601	1601	1601	1601	0
302	20231212	143800	236679443	1601	1601	1601	1601	0
303	20231212	143700	236679443	1601	1604	1604	1601	911
304	20231212	143600	235218685	1608	1607	1608	1607	299
305	20231212	143500	234738154	1604	1604	1604	1604	0
306	20231212	143400	234738154	1604	1604	1604	1604	0
307	20231212	143300	234738154	1604	1605	1605	1604	338
308	20231212	143200	234195972	1607	1607	1607	1607	6
309	20231212	143100	234186330	1608	1608	1608	1608	0
310	20231212	143000	234186330	1608	1608	1608	1608	0
311	20231212	142900	234186330	1608	1608	1608	1608	0
312	20231212	142800	234186330	1608	1608	1608	1608	10
313	20231212	142700	234170250	1608	1608	1608	1608	0
314	20231212	142600	234170250	1608	1608	1608	1608	482
315	20231212	142500	233395194	1608	1608	1608	1608	12
316	20231212	142400	233375898	1609	1609	1609	1609	0
317	20231212	142300	233375898	1609	1608	1609	1608	322
318	20231212	142200	232858114	1608	1608	1609	1608	104
319	20231212	142100	232690822	1608	1608	1608	1608	0
320	20231212	142000	232690822	1608	1607	1608	1607	70
321	20231212	141900	232578266	1607	1607	1607	1607	0
322	20231212	141800	232578266	1607	1608	1608	1603	61
323	20231212	141700	232480318	1608	1608	1608	1608	30
324	20231212	141600	232432078	1609	1608	1609	1608	850
325	20231212	141500	231064475	1608	1607	1608	1607	501
326	20231212	141400	230258884	1608	1608	1608	1608	0
327	20231212	141300	230258884	1608	1608	1608	1608	0
328	20231212	141200	230258884	1608	1608	1608	1608	1
329	20231212	141100	230257276	1608	1607	1608	1607	500
330	20231212	141000	229453476	1605	1605	1605	1605	50
331	20231212	140900	229373226	1604	1604	1604	1604	102
332	20231212	140800	229209618	1603	1603	1603	1603	55
333	20231212	140700	229121453	1603	1603	1603	1603	0
334	20231212	140600	229121453	1603	1603	1603	1603	0
335	20231212	140500	229121453	1603	1603	1603	1603	0
336	20231212	140400	229121453	1603	1603	1603	1603	6
337	20231212	140300	229111835	1603	1603	1603	1603	7
338	20231212	140200	229100614	1599	1599	1599	1599	0
339	20231212	140100	229100614	1599	1599	1599	1599	0
340	20231212	140000	229100614	1599	1599	1599	1599	0
341	20231212	135900	229100614	1599	1599	1599	1599	0
342	20231212	135800	229100614	1599	1600	1600	1599	1000
343	20231212	135700	227501499	1599	1599	1599	1599	0
344	20231212	135600	227501499	1599	1599	1599	1599	82
345	20231212	135500	227370381	1598	1598	1598	1598	44
346	20231212	135400	227300069	1599	1599	1599	1599	10
347	20231212	135300	227284079	1599	1599	1599	1599	5
348	20231212	135200	227276084	1599	1599	1599	1599	6
349	20231212	135100	227266490	1599	1599	1599	1599	0
350	20231212	135000	227266490	1599	1599	1599	1599	190
351	20231212	134900	226962680	1602	1602	1602	1602	0
352	20231212	134800	226962680	1602	1603	1603	1602	513
353	20231212	134700	226140778	1604	1600	1604	1600	600
354	20231212	134600	225179075	1599	1601	1602	1599	314
355	20231212	134500	224676165	1599	1599	1599	1599	106
356	20231212	134400	224506671	1599	1599	1599	1599	0
357	20231212	134300	224506671	1599	1599	1599	1599	0
358	20231212	134200	224506671	1599	1599	1599	1599	1
359	20231212	134100	224505072	1601	1600	1601	1600	516
360	20231212	134000	223678957	1598	1598	1599	1598	502
361	20231212	133900	222876336	1596	1598	1598	1596	101
362	20231212	133800	222715138	1599	1599	1599	1599	0
363	20231212	133700	222715138	1599	1599	1599	1599	0
364	20231212	133600	222715138	1599	1598	1599	1598	500
365	20231212	133500	221915714	1596	1596	1596	1596	0
366	20231212	133400	221915714	1596	1596	1596	1596	120
367	20231212	133300	221724194	1595	1595	1595	1595	0
368	20231212	133200	221724194	1595	1596	1596	1595	1047
369	20231212	133100	220053382	1596	1598	1598	1596	1311
370	20231212	133000	217960998	1598	1598	1598	1598	0
371	20231212	132900	217960998	1598	1598	1598	1598	0
372	20231212	132800	217960998	1598	1598	1598	1598	0
373	20231212	132700	217960998	1598	1598	1598	1598	0
374	20231212	132600	217960998	1598	1598	1598	1598	0
375	20231212	132500	217960998	1598	1598	1598	1598	0
376	20231212	132400	217960998	1598	1598	1598	1598	0
377	20231212	132300	217960998	1598	1603	1603	1598	1500
378	20231212	132200	215563305	1605	1605	1605	1605	0
379	20231212	132100	215563305	1605	1605	1605	1605	0
380	20231212	132000	215563305	1605	1605	1605	1605	24
381	20231212	131900	215524785	1605	1605	1605	1605	50
382	20231212	131800	215444535	1606	1608	1608	1606	516
383	20231212	131700	214615835	1609	1609	1609	1609	0
384	20231212	131600	214615835	1609	1609	1609	1609	0
385	20231212	131500	214615835	1609	1609	1609	1609	0
386	20231212	131400	214615835	1609	1609	1609	1609	0
387	20231212	131300	214615835	1609	1608	1609	1608	501
388	20231212	131200	213810078	1606	1604	1606	1604	2262
389	20231212	131100	210178664	1605	1602	1605	1602	686
390	20231212	131000	209078398	1602	1602	1602	1602	0
391	20231212	130900	209078398	1602	1600	1602	1600	941
392	20231212	130800	207572524	1599	1600	1600	1599	366
393	20231212	130700	206986929	1600	1600	1600	1600	23
394	20231212	130600	206950129	1600	1600	1600	1600	102
395	20231212	130500	206786929	1600	1599	1600	1599	210
396	20231212	130400	206450939	1600	1600	1600	1600	0
397	20231212	130300	206450939	1600	1600	1600	1600	1
398	20231212	130200	206449339	1600	1600	1600	1600	0
399	20231212	130100	206449339	1600	1600	1600	1600	3
400	20231212	130000	206444539	1600	1600	1600	1600	0
401	20231212	125900	206444539	1600	1600	1600	1600	0
402	20231212	125800	206444539	1600	1600	1600	1600	0
403	20231212	125700	206444539	1600	1600	1600	1600	2
404	20231212	125600	206441339	1600	1600	1600	1600	2
405	20231212	125500	206438139	1599	1599	1599	1599	9
406	20231212	125400	206423748	1598	1598	1598	1598	20
407	20231212	125300	206391788	1600	1600	1604	1600	222
408	20231212	125200	206036513	1604	1603	1604	1603	10
409	20231212	125100	206020477	1602	1603	1603	1602	22
410	20231212	125000	205985232	1604	1604	1604	1604	0
411	20231212	124900	205985232	1604	1604	1604	1604	100
412	20231212	124800	205824832	1604	1604	1604	1604	0
413	20231212	124700	205824832	1604	1604	1604	1604	0
414	20231212	124600	205824832	1604	1604	1604	1604	5
415	20231212	124500	205816812	1603	1602	1603	1602	1404
416	20231212	124400	203567594	1602	1600	1602	1600	314
417	20231212	124300	203065073	1595	1595	1595	1595	0
418	20231212	124200	203065073	1595	1595	1595	1595	0
419	20231212	124100	203065073	1595	1595	1595	1595	0
420	20231212	124000	203065073	1595	1595	1595	1595	0
421	20231212	123900	203065073	1595	1595	1595	1595	0
422	20231212	123800	203065073	1595	1595	1595	1595	0
423	20231212	123700	203065073	1595	1595	1595	1595	0
424	20231212	123600	203065073	1595	1595	1595	1595	0
425	20231212	123500	203065073	1595	1595	1595	1595	0
426	20231212	123400	203065073	1595	1595	1595	1595	0
427	20231212	123300	203065073	1595	1595	1595	1595	0
428	20231212	123200	203065073	1595	1598	1598	1595	3191
429	20231212	123100	197974855	1600	1600	1600	1600	9
430	20231212	123000	197960455	1601	1600	1601	1600	10
431	20231212	122900	197944454	1600	1600	1600	1600	0
432	20231212	122800	197944454	1600	1599	1600	1599	93
433	20231212	122700	197795683	1599	1600	1600	1599	235
434	20231212	122600	197419706	1600	1600	1600	1600	908
435	20231212	122500	195966906	1600	1600	1600	1600	211
436	20231212	122400	195629306	1600	1600	1600	1600	133
437	20231212	122300	195416506	1600	1600	1600	1600	322
438	20231212	122200	194901306	1600	1600	1600	1600	119
439	20231212	122100	194710906	1600	1600	1601	1600	1457
440	20231212	122000	192378641	1600	1600	1600	1600	97
441	20231212	121900	192223441	1600	1600	1600	1600	22
442	20231212	121800	192188241	1601	1601	1601	1601	0
443	20231212	121700	192188241	1601	1601	1601	1601	0
444	20231212	121600	192188241	1601	1601	1601	1601	0
445	20231212	121500	192188241	1601	1600	1601	1600	40
446	20231212	121400	192124202	1601	1601	1601	1601	30
447	20231212	121300	192076172	1601	1601	1601	1601	1
448	20231212	121200	192074571	1591	1591	1591	1591	0
449	20231212	121100	192074571	1591	1591	1591	1591	0
450	20231212	121000	192074571	1591	1591	1591	1591	3
451	20231212	120900	192069798	1591	1591	1591	1591	453
452	20231212	120800	191349075	1591	1591	1591	1591	0
453	20231212	120700	191349075	1591	1591	1591	1591	0
454	20231212	120600	191349075	1591	1591	1591	1591	20
455	20231212	120500	191317255	1591	1591	1591	1591	30
456	20231212	120400	191269525	1591	1588	1591	1588	159
457	20231212	120300	191016747	1584	1584	1584	1584	178
458	20231212	120200	190734795	1584	1584	1584	1584	0
459	20231212	120100	190734795	1584	1585	1585	1581	4422
460	20231212	120000	183743263	1585	1585	1585	1585	0
461	20231212	115900	183743263	1585	1585	1585	1585	0
462	20231212	115800	183743263	1585	1584	1585	1584	138
463	20231212	115700	183524602	1581	1581	1581	1581	0
464	20231212	115600	183524602	1581	1581	1581	1581	1695
465	20231212	115500	180844807	1581	1583	1583	1581	4080
466	20231212	115400	174394167	1585	1586	1586	1585	158
467	20231212	115300	174143683	1586	1583	1586	1583	1561
468	20231212	115200	171669458	1584	1584	1584	1584	3
469	20231212	115100	171664706	1584	1584	1584	1584	0
470	20231212	115000	171664706	1584	1585	1585	1584	2
471	20231212	114900	171661537	1585	1585	1585	1585	0
472	20231212	114800	171661537	1585	1585	1585	1585	630
473	20231212	114700	170662987	1587	1587	1587	1587	120
474	20231212	114600	170472547	1588	1575	1588	1574	508
475	20231212	114500	169672814	1581	1580	1581	1580	123
476	20231212	114400	169478375	1578	1577	1578	1574	520
477	20231212	114300	168657822	1578	1578	1578	1578	203
478	20231212	114200	168337488	1578	1580	1580	1578	474
479	20231212	114100	167589471	1580	1581	1581	1580	5
480	20231212	114000	167581570	1577	1578	1578	1577	101
481	20231212	113900	167422193	1578	1580	1580	1578	893
482	20231212	113800	166013037	1582	1596	1596	1582	2266
483	20231212	113700	162414451	1582	1582	1582	1582	0
484	20231212	113600	162414451	1582	1582	1582	1582	0
485	20231212	113500	162414451	1582	1582	1582	1582	0
486	20231212	113400	162414451	1582	1588	1588	1577	1627
487	20231212	113300	159844434	1590	1594	1594	1590	701
488	20231212	113200	158727444	1606	1585	1606	1585	869
489	20231212	113100	157337221	1578	1584	1585	1578	5305
490	20231212	113000	148958967	1585	1586	1590	1585	501
491	20231212	112900	148162671	1586	1586	1586	1586	0
492	20231212	112800	148162671	1586	1586	1586	1586	1
493	20231212	112700	148161085	1589	1586	1589	1586	80
494	20231212	112600	148034108	1580	1580	1580	1580	500
495	20231212	112500	147244108	1580	1580	1580	1580	0
496	20231212	112400	147244108	1580	1580	1580	1580	1
497	20231212	112300	147242528	1580	1580	1580	1580	65
498	20231212	112200	147139828	1580	1588	1588	1580	1270
499	20231212	112100	145133214	1581	1580	1581	1580	82
500	20231212	112000	145003618	1580	1580	1580	1580	0
501	20231212	111900	145003618	1580	1578	1580	1576	1418
502	20231212	111800	142768411	1580	1582	1582	1580	3025
503	20231212	111700	137987175	1584	1588	1588	1584	1273
504	20231212	111600	135970735	1590	1589	1590	1589	100
505	20231212	111500	135811736	1590	1590	1590	1590	130
506	20231212	111400	135605036	1590	1590	1590	1590	1301
507	20231212	111300	133536446	1591	1592	1592	1591	3294
508	20231212	111200	128295332	1593	1593	1593	1593	0
509	20231212	111100	128295332	1593	1593	1593	1593	2595
510	20231212	111000	124161497	1593	1596	1596	1593	2000
511	20231212	110900	120973963	1595	1595	1605	1595	120
512	20231212	110800	120782383	1601	1601	1601	1601	64
513	20231212	110700	120679919	1601	1607	1607	1601	33
514	20231212	110600	120626906	1601	1592	1601	1592	2463
515	20231212	110500	116700760	1593	1592	1593	1586	2212
516	20231212	110400	113187973	1598	1608	1608	1598	2278
517	20231212	110300	109541219	1609	1609	1609	1609	121
518	20231212	110200	109346530	1603	1608	1608	1603	1436
519	20231212	110100	107040086	1608	1612	1613	1608	807
520	20231212	110000	105742289	1613	1617	1617	1613	93
521	20231212	105900	105591991	1617	1614	1618	1613	651
522	20231212	105800	104540107	1616	1616	1616	1616	5
523	20231212	105700	104532027	1617	1617	1617	1607	5790
524	20231212	105600	95189802	1609	1621	1621	1609	2049
525	20231212	105500	91885286	1622	1625	1628	1622	2138
526	20231212	105400	88411825	1625	1618	1627	1613	1644
527	20231212	105300	85750500	1619	1605	1629	1605	4851
528	20231212	105200	77932364	1605	1586	1605	1585	7658
529	20231212	105100	65681806	1585	1585	1585	1585	0
530	20231212	105000	65681806	1585	1582	1585	1582	875
531	20231212	104900	64294994	1582	1579	1582	1579	638
532	20231212	104800	63286726	1580	1574	1580	1573	4442
533	20231212	104700	56288487	1574	1574	1574	1574	156
534	20231212	104600	56042943	1574	1574	1574	1574	73
535	20231212	104500	55928041	1572	1569	1572	1569	549
536	20231212	104400	55065115	1571	1571	1571	1571	99
537	20231212	104300	54909586	1569	1569	1569	1569	0
538	20231212	104200	54909586	1569	1569	1569	1569	100
539	20231212	104100	54752686	1574	1574	1574	1574	6
540	20231212	104000	54743242	1574	1569	1574	1569	2899
541	20231212	103900	50187146	1569	1569	1569	1569	22
542	20231212	103800	50152628	1569	1569	1569	1569	0
543	20231212	103700	50152628	1569	1567	1569	1567	1095
544	20231212	103600	48436427	1569	1569	1569	1569	61
545	20231212	103500	48340718	1569	1569	1569	1569	0
546	20231212	103400	48340718	1569	1569	1569	1569	0
547	20231212	103300	48340718	1569	1569	1569	1569	0
548	20231212	103200	48340718	1569	1569	1569	1569	841
549	20231212	103100	47021189	1569	1569	1569	1569	0
550	20231212	103000	47021189	1569	1569	1569	1569	0
551	20231212	102900	47021189	1569	1569	1569	1569	862
552	20231212	102800	45668711	1569	1569	1569	1569	236
553	20231212	102700	45298427	1569	1569	1569	1569	20
554	20231212	102600	45267047	1569	1569	1569	1569	10
555	20231212	102500	45251357	1568	1568	1568	1568	46
556	20231212	102400	45179229	1568	1568	1568	1568	20
557	20231212	102300	45147869	1568	1568	1568	1568	1011
558	20231212	102200	43562621	1569	1569	1569	1569	0
559	20231212	102100	43562621	1569	1569	1569	1569	100
560	20231212	102000	43405721	1569	1569	1569	1569	100
561	20231212	101900	43248821	1569	1569	1569	1569	241
562	20231212	101800	42870692	1569	1569	1569	1569	59
563	20231212	101700	42778121	1569	1570	1570	1569	10
564	20231212	101600	42762424	1570	1570	1570	1570	0
565	20231212	101500	42762424	1570	1570	1570	1570	0
566	20231212	101400	42762424	1570	1570	1570	1570	50
567	20231212	101300	42683924	1570	1570	1570	1570	45
568	20231212	101200	42613274	1570	1570	1570	1570	0
569	20231212	101100	42613274	1570	1570	1570	1570	0
570	20231212	101000	42613274	1570	1570	1570	1570	0
571	20231212	100900	42613274	1570	1570	1570	1570	86
572	20231212	100800	42478254	1570	1570	1570	1570	2
573	20231212	100700	42475114	1570	1570	1570	1570	10
574	20231212	100600	42459414	1570	1570	1570	1570	0
575	20231212	100500	42459414	1570	1570	1570	1570	1
576	20231212	100400	42457844	1570	1570	1570	1570	0
577	20231212	100300	42457844	1570	1571	1571	1570	1035
578	20231212	100200	40831869	1571	1571	1571	1571	0
579	20231212	100100	40831869	1571	1572	1572	1571	1026
580	20231212	100000	39219012	1574	1572	1574	1572	90
581	20231212	095900	39077530	1572	1572	1572	1572	0
582	20231212	095800	39077530	1572	1572	1572	1572	0
583	20231212	095700	39077530	1572	1572	1572	1572	38
584	20231212	095600	39017794	1572	1572	1572	1572	0
585	20231212	095500	39017794	1572	1572	1572	1572	400
586	20231212	095400	38388994	1574	1571	1574	1571	792
587	20231212	095300	37143712	1571	1571	1571	1571	1
588	20231212	095200	37142141	1569	1571	1571	1569	473
589	20231212	095100	36399300	1571	1573	1573	1571	203
590	20231212	095000	36080022	1573	1573	1573	1573	29
591	20231212	094900	36034405	1575	1575	1575	1575	0
592	20231212	094800	36034405	1575	1575	1575	1575	239
593	20231212	094700	35657980	1574	1574	1574	1574	0
594	20231212	094600	35657980	1574	1574	1574	1574	0
595	20231212	094500	35657980	1574	1574	1574	1574	0
596	20231212	094400	35657980	1574	1574	1574	1574	0
597	20231212	094300	35657980	1574	1575	1579	1574	1647
598	20231212	094200	33064141	1574	1568	1574	1568	632
599	20231212	094100	32070639	1575	1575	1575	1575	0
600	20231212	094000	32070639	1575	1575	1575	1575	0
601	20231212	093900	32070639	1575	1571	1575	1571	454
602	20231212	093800	31357379	1571	1568	1571	1568	3700
603	20231212	093700	25550142	1568	1569	1569	1568	2
604	20231212	093600	25547005	1570	1566	1570	1566	19
605	20231212	093500	25517247	1571	1571	1571	1571	0
606	20231212	093400	25517247	1571	1572	1572	1571	43
607	20231212	093300	25449654	1573	1573	1573	1573	0
608	20231212	093200	25449654	1573	1573	1573	1573	0
609	20231212	093100	25449654	1573	1574	1574	1573	10
610	20231212	093000	25433921	1565	1567	1567	1565	2222
611	20231212	092900	21952345	1567	1567	1567	1567	20
612	20231212	092800	21921005	1570	1569	1570	1569	152
613	20231212	092700	21682437	1568	1568	1568	1568	38
614	20231212	092600	21622853	1565	1565	1565	1565	0
615	20231212	092500	21622853	1565	1565	1565	1565	0
616	20231212	092400	21622853	1565	1560	1565	1560	1512
617	20231212	092300	19259539	1556	1556	1556	1556	0
618	20231212	092200	19259539	1556	1560	1560	1556	1547
619	20231212	092100	16852123	1560	1560	1560	1560	2
620	20231212	092000	16849003	1560	1559	1560	1559	176
621	20231212	091900	16574541	1559	1559	1559	1559	0
622	20231212	091800	16574541	1559	1559	1559	1559	0
623	20231212	091700	16574541	1559	1559	1559	1559	95
624	20231212	091600	16426436	1560	1560	1560	1560	1270
625	20231212	091500	14445236	1557	1558	1558	1557	1900
626	20231212	091400	11486436	1557	1557	1557	1557	0
627	20231212	091300	11486436	1557	1560	1569	1557	231
628	20231212	091200	11125040	1560	1560	1560	1560	0
629	20231212	091100	11125040	1560	1560	1560	1560	310
630	20231212	091000	10641440	1570	1570	1570	1570	346
631	20231212	090900	10098220	1570	1570	1570	1570	0
632	20231212	090800	10098220	1570	1552	1570	1552	1649
633	20231212	090700	7521094	1542	1542	1542	1542	0
634	20231212	090600	7521094	1542	1542	1542	1542	0
635	20231212	090500	7521094	1542	1542	1542	1542	0
636	20231212	090400	7521094	1542	1546	1546	1542	1136
637	20231212	090300	5768023	1543	1543	1543	1543	15
638	20231212	090200	5744878	1543	1543	1543	1542	475
639	20231212	090100	5011956	1544	1562	1567	1544	3043
640	20231212	090000	280333	1565	1567	1567	1565	179