KissMeData/207760/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203300	408255410	1797	1797	1797	1797	3619
3	20231212	203200	408255410	1797	1797	1797	1797	0
4	20231212	203100	408255410	1797	1797	1797	1797	0
5	20231212	203000	408255410	1797	1797	1797	1797	0
6	20231212	202900	408255410	1797	1797	1797	1797	0
7	20231212	202800	408255410	1797	1797	1797	1797	0
8	20231212	202700	408255410	1797	1797	1797	1797	0
9	20231212	202600	408255410	1797	1797	1797	1797	0
10	20231212	202500	408255410	1797	1797	1797	1797	0
11	20231212	202400	408255410	1797	1797	1797	1797	0
12	20231212	202300	408255410	1797	1797	1797	1797	0
13	20231212	202200	408255410	1797	1797	1797	1797	0
14	20231212	202100	408255410	1797	1797	1797	1797	0
15	20231212	202000	408255410	1797	1797	1797	1797	0
16	20231212	201900	408255410	1797	1797	1797	1797	0
17	20231212	201800	408255410	1797	1797	1797	1797	0
18	20231212	201700	408255410	1797	1797	1797	1797	0
19	20231212	201600	408255410	1797	1797	1797	1797	0
20	20231212	201500	408255410	1797	1797	1797	1797	0
21	20231212	201400	408255410	1797	1797	1797	1797	0
22	20231212	201300	408255410	1797	1797	1797	1797	0
23	20231212	201200	408255410	1797	1797	1797	1797	0
24	20231212	201100	408255410	1797	1797	1797	1797	0
25	20231212	201000	408255410	1797	1797	1797	1797	0
26	20231212	200900	408255410	1797	1797	1797	1797	0
27	20231212	200800	408255410	1797	1797	1797	1797	0
28	20231212	200700	408255410	1797	1797	1797	1797	0
29	20231212	200600	408255410	1797	1797	1797	1797	0
30	20231212	200500	408255410	1797	1797	1797	1797	0
31	20231212	200400	408255410	1797	1797	1797	1797	0
32	20231212	200300	408255410	1797	1797	1797	1797	3619
33	20231212	200200	408255410	1797	1797	1797	1797	0
34	20231212	200100	408255410	1797	1797	1797	1797	0
35	20231212	200000	408255410	1797	1797	1797	1797	0
36	20231212	195900	408255410	1797	1797	1797	1797	0
37	20231212	195800	408255410	1797	1797	1797	1797	0
38	20231212	195700	408255410	1797	1797	1797	1797	0
39	20231212	195600	408255410	1797	1797	1797	1797	0
40	20231212	195500	408255410	1797	1797	1797	1797	0
41	20231212	195400	408255410	1797	1797	1797	1797	0
42	20231212	195300	408255410	1797	1797	1797	1797	0
43	20231212	195200	408255410	1797	1797	1797	1797	0
44	20231212	195100	408255410	1797	1797	1797	1797	0
45	20231212	195000	408255410	1797	1797	1797	1797	0
46	20231212	194900	408255410	1797	1797	1797	1797	0
47	20231212	194800	408255410	1797	1797	1797	1797	0
48	20231212	194700	408255410	1797	1797	1797	1797	0
49	20231212	194600	408255410	1797	1797	1797	1797	0
50	20231212	194500	408255410	1797	1797	1797	1797	0
51	20231212	194400	408255410	1797	1797	1797	1797	0
52	20231212	194300	408255410	1797	1797	1797	1797	0
53	20231212	194200	408255410	1797	1797	1797	1797	0
54	20231212	194100	408255410	1797	1797	1797	1797	0
55	20231212	194000	408255410	1797	1797	1797	1797	0
56	20231212	193900	408255410	1797	1797	1797	1797	0
57	20231212	193800	408255410	1797	1797	1797	1797	0
58	20231212	193700	408255410	1797	1797	1797	1797	0
59	20231212	193600	408255410	1797	1797	1797	1797	0
60	20231212	193500	408255410	1797	1797	1797	1797	0
61	20231212	193400	408255410	1797	1797	1797	1797	0
62	20231212	193300	408255410	1797	1797	1797	1797	3619
63	20231212	193200	408255410	1797	1797	1797	1797	0
64	20231212	193100	408255410	1797	1797	1797	1797	0
65	20231212	193000	408255410	1797	1797	1797	1797	0
66	20231212	192900	408255410	1797	1797	1797	1797	0
67	20231212	192800	408255410	1797	1797	1797	1797	0
68	20231212	192700	408255410	1797	1797	1797	1797	0
69	20231212	192600	408255410	1797	1797	1797	1797	0
70	20231212	192500	408255410	1797	1797	1797	1797	0
71	20231212	192400	408255410	1797	1797	1797	1797	0
72	20231212	192300	408255410	1797	1797	1797	1797	0
73	20231212	192200	408255410	1797	1797	1797	1797	0
74	20231212	192100	408255410	1797	1797	1797	1797	0
75	20231212	192000	408255410	1797	1797	1797	1797	0
76	20231212	191900	408255410	1797	1797	1797	1797	0
77	20231212	191800	408255410	1797	1797	1797	1797	0
78	20231212	191700	408255410	1797	1797	1797	1797	0
79	20231212	191600	408255410	1797	1797	1797	1797	0
80	20231212	191500	408255410	1797	1797	1797	1797	0
81	20231212	191400	408255410	1797	1797	1797	1797	0
82	20231212	191300	408255410	1797	1797	1797	1797	0
83	20231212	191200	408255410	1797	1797	1797	1797	0
84	20231212	191100	408255410	1797	1797	1797	1797	0
85	20231212	191000	408255410	1797	1797	1797	1797	0
86	20231212	190900	408255410	1797	1797	1797	1797	0
87	20231212	190800	408255410	1797	1797	1797	1797	0
88	20231212	190700	408255410	1797	1797	1797	1797	0
89	20231212	190600	408255410	1797	1797	1797	1797	0
90	20231212	190500	408255410	1797	1797	1797	1797	0
91	20231212	190400	408255410	1797	1797	1797	1797	0
92	20231212	190300	408255410	1797	1797	1797	1797	3619
93	20231212	190200	408255410	1797	1797	1797	1797	0
94	20231212	190100	408255410	1797	1797	1797	1797	0
95	20231212	190000	408255410	1797	1797	1797	1797	0
96	20231212	185900	408255410	1797	1797	1797	1797	0
97	20231212	185800	408255410	1797	1797	1797	1797	0
98	20231212	185700	408255410	1797	1797	1797	1797	0
99	20231212	185600	408255410	1797	1797	1797	1797	0
100	20231212	185500	408255410	1797	1797	1797	1797	0
101	20231212	185400	408255410	1797	1797	1797	1797	0
102	20231212	185300	408255410	1797	1797	1797	1797	0
103	20231212	185200	408255410	1797	1797	1797	1797	0
104	20231212	185100	408255410	1797	1797	1797	1797	0
105	20231212	185000	408255410	1797	1797	1797	1797	0
106	20231212	184900	408255410	1797	1797	1797	1797	0
107	20231212	184800	408255410	1797	1797	1797	1797	0
108	20231212	184700	408255410	1797	1797	1797	1797	0
109	20231212	184600	408255410	1797	1797	1797	1797	0
110	20231212	184500	408255410	1797	1797	1797	1797	0
111	20231212	184400	408255410	1797	1797	1797	1797	0
112	20231212	184300	408255410	1797	1797	1797	1797	0
113	20231212	184200	408255410	1797	1797	1797	1797	0
114	20231212	184100	408255410	1797	1797	1797	1797	0
115	20231212	184000	408255410	1797	1797	1797	1797	0
116	20231212	183900	408255410	1797	1797	1797	1797	0
117	20231212	183800	408255410	1797	1797	1797	1797	0
118	20231212	183700	408255410	1797	1797	1797	1797	0
119	20231212	183600	408255410	1797	1797	1797	1797	0
120	20231212	183500	408255410	1797	1797	1797	1797	0
121	20231212	183400	408255410	1797	1797	1797	1797	0
122	20231212	183300	408255410	1797	1797	1797	1797	3619
123	20231212	183200	408255410	1797	1797	1797	1797	0
124	20231212	183100	408255410	1797	1797	1797	1797	0
125	20231212	183000	408255410	1797	1797	1797	1797	0
126	20231212	182900	408255410	1797	1797	1797	1797	0
127	20231212	182800	408255410	1797	1797	1797	1797	0
128	20231212	182700	408255410	1797	1797	1797	1797	0
129	20231212	182600	408255410	1797	1797	1797	1797	0
130	20231212	182500	408255410	1797	1797	1797	1797	0
131	20231212	182400	408255410	1797	1797	1797	1797	0
132	20231212	182300	408255410	1797	1797	1797	1797	0
133	20231212	182200	408255410	1797	1797	1797	1797	0
134	20231212	182100	408255410	1797	1797	1797	1797	0
135	20231212	182000	408255410	1797	1797	1797	1797	0
136	20231212	181900	408255410	1797	1797	1797	1797	0
137	20231212	181800	408255410	1797	1797	1797	1797	0
138	20231212	181700	408255410	1797	1797	1797	1797	0
139	20231212	181600	408255410	1797	1797	1797	1797	0
140	20231212	181500	408255410	1797	1797	1797	1797	0
141	20231212	181400	408255410	1797	1797	1797	1797	0
142	20231212	181300	408255410	1797	1797	1797	1797	0
143	20231212	181200	408255410	1797	1797	1797	1797	0
144	20231212	181100	408255410	1797	1797	1797	1797	0
145	20231212	181000	408255410	1797	1797	1797	1797	0
146	20231212	180900	408255410	1797	1797	1797	1797	0
147	20231212	180800	408255410	1797	1797	1797	1797	0
148	20231212	180700	408255410	1797	1797	1797	1797	0
149	20231212	180600	408255410	1797	1797	1797	1797	0
150	20231212	180500	408255410	1797	1797	1797	1797	0
151	20231212	180400	408255410	1797	1797	1797	1797	0
152	20231212	180300	408255410	1797	1797	1797	1797	3619
153	20231212	180200	408255410	1797	1797	1797	1797	0
154	20231212	180100	408255410	1797	1797	1797	1797	0
155	20231212	180000	408255410	1797	1797	1797	1797	0
156	20231212	175900	408255410	1797	1797	1797	1797	0
157	20231212	175800	408255410	1797	1797	1797	1797	0
158	20231212	175700	408255410	1797	1797	1797	1797	0
159	20231212	175600	408255410	1797	1797	1797	1797	0
160	20231212	175500	408255410	1797	1797	1797	1797	0
161	20231212	175400	408255410	1797	1797	1797	1797	0
162	20231212	175300	408255410	1797	1797	1797	1797	0
163	20231212	175200	408255410	1797	1797	1797	1797	0
164	20231212	175100	408255410	1797	1797	1797	1797	0
165	20231212	175000	408255410	1797	1797	1797	1797	0
166	20231212	174900	408255410	1797	1797	1797	1797	0
167	20231212	174800	408255410	1797	1797	1797	1797	0
168	20231212	174700	408255410	1797	1797	1797	1797	0
169	20231212	174600	408255410	1797	1797	1797	1797	0
170	20231212	174500	408255410	1797	1797	1797	1797	0
171	20231212	174400	408255410	1797	1797	1797	1797	0
172	20231212	174300	408255410	1797	1797	1797	1797	0
173	20231212	174200	408255410	1797	1797	1797	1797	0
174	20231212	174100	408255410	1797	1797	1797	1797	0
175	20231212	174000	408255410	1797	1797	1797	1797	0
176	20231212	173900	408255410	1797	1797	1797	1797	0
177	20231212	173800	408255410	1797	1797	1797	1797	0
178	20231212	173700	408255410	1797	1797	1797	1797	0
179	20231212	173600	408255410	1797	1797	1797	1797	0
180	20231212	173500	408255410	1797	1797	1797	1797	0
181	20231212	173400	408255410	1797	1797	1797	1797	0
182	20231212	173300	408255410	1797	1797	1797	1797	3619
183	20231212	173200	408255410	1797	1797	1797	1797	0
184	20231212	173100	408255410	1797	1797	1797	1797	0
185	20231212	173000	408255410	1797	1797	1797	1797	0
186	20231212	172900	408255410	1797	1797	1797	1797	0
187	20231212	172800	408255410	1797	1797	1797	1797	0
188	20231212	172700	408255410	1797	1797	1797	1797	0
189	20231212	172600	408255410	1797	1797	1797	1797	0
190	20231212	172500	408255410	1797	1797	1797	1797	0
191	20231212	172400	408255410	1797	1797	1797	1797	0
192	20231212	172300	408255410	1797	1797	1797	1797	0
193	20231212	172200	408255410	1797	1797	1797	1797	0
194	20231212	172100	408255410	1797	1797	1797	1797	0
195	20231212	172000	408255410	1797	1797	1797	1797	0
196	20231212	171900	408255410	1797	1797	1797	1797	0
197	20231212	171800	408255410	1797	1797	1797	1797	0
198	20231212	171700	408255410	1797	1797	1797	1797	0
199	20231212	171600	408255410	1797	1797	1797	1797	0
200	20231212	171500	408255410	1797	1797	1797	1797	0
201	20231212	171400	408255410	1797	1797	1797	1797	0
202	20231212	171300	408255410	1797	1797	1797	1797	0
203	20231212	171200	408255410	1797	1797	1797	1797	0
204	20231212	171100	408255410	1797	1797	1797	1797	0
205	20231212	171000	408255410	1797	1797	1797	1797	0
206	20231212	170900	408255410	1797	1797	1797	1797	0
207	20231212	170800	408255410	1797	1797	1797	1797	0
208	20231212	170700	408255410	1797	1797	1797	1797	0
209	20231212	170600	408255410	1797	1797	1797	1797	0
210	20231212	170500	408255410	1797	1797	1797	1797	0
211	20231212	170400	408255410	1797	1797	1797	1797	0
212	20231212	170300	408255410	1797	1797	1797	1797	3619
213	20231212	170200	408255410	1797	1797	1797	1797	0
214	20231212	170100	408255410	1797	1797	1797	1797	0
215	20231212	170000	408255410	1797	1797	1797	1797	0
216	20231212	165900	408255410	1797	1797	1797	1797	0
217	20231212	165800	408255410	1797	1797	1797	1797	0
218	20231212	165700	408255410	1797	1797	1797	1797	0
219	20231212	165600	408255410	1797	1797	1797	1797	0
220	20231212	165500	408255410	1797	1797	1797	1797	0
221	20231212	165400	408255410	1797	1797	1797	1797	0
222	20231212	165300	408255410	1797	1797	1797	1797	0
223	20231212	165200	408255410	1797	1797	1797	1797	0
224	20231212	165100	408255410	1797	1797	1797	1797	0
225	20231212	165000	408255410	1797	1797	1797	1797	0
226	20231212	164900	408255410	1797	1797	1797	1797	0
227	20231212	164800	408255410	1797	1797	1797	1797	0
228	20231212	164700	408255410	1797	1797	1797	1797	0
229	20231212	164600	408255410	1797	1797	1797	1797	0
230	20231212	164500	408255410	1797	1797	1797	1797	0
231	20231212	164400	408255410	1797	1797	1797	1797	0
232	20231212	164300	408255410	1797	1797	1797	1797	0
233	20231212	164200	408255410	1797	1797	1797	1797	0
234	20231212	164100	408255410	1797	1797	1797	1797	0
235	20231212	164000	408255410	1797	1797	1797	1797	0
236	20231212	163900	408255410	1797	1797	1797	1797	0
237	20231212	163800	408255410	1797	1797	1797	1797	0
238	20231212	163700	408255410	1797	1797	1797	1797	0
239	20231212	163600	408255410	1797	1797	1797	1797	0
240	20231212	163500	408255410	1797	1797	1797	1797	0
241	20231212	163400	408255410	1797	1797	1797	1797	0
242	20231212	163300	408255410	1797	1797	1797	1797	3619
243	20231212	163200	408255410	1797	1797	1797	1797	0
244	20231212	163100	408255410	1797	1797	1797	1797	0
245	20231212	163000	408255410	1797	1797	1797	1797	0
246	20231212	162900	408255410	1797	1797	1797	1797	0
247	20231212	162800	408255410	1797	1797	1797	1797	0
248	20231212	162700	408255410	1797	1797	1797	1797	0
249	20231212	162600	408255410	1797	1797	1797	1797	0
250	20231212	162500	408255410	1797	1797	1797	1797	0
251	20231212	162400	408255410	1797	1797	1797	1797	0
252	20231212	162300	408255410	1797	1797	1797	1797	0
253	20231212	162200	408255410	1797	1797	1797	1797	0
254	20231212	162100	408255410	1797	1797	1797	1797	0
255	20231212	162000	408255410	1797	1797	1797	1797	0
256	20231212	161900	408255410	1797	1797	1797	1797	0
257	20231212	161800	408255410	1797	1797	1797	1797	0
258	20231212	161700	408255410	1797	1797	1797	1797	0
259	20231212	161600	408255410	1797	1797	1797	1797	0
260	20231212	161500	408255410	1797	1797	1797	1797	0
261	20231212	161400	408255410	1797	1797	1797	1797	0
262	20231212	161300	408255410	1797	1797	1797	1797	0
263	20231212	161200	408255410	1797	1797	1797	1797	0
264	20231212	161100	408255410	1797	1797	1797	1797	0
265	20231212	161000	408255410	1797	1797	1797	1797	0
266	20231212	160900	408255410	1797	1797	1797	1797	0
267	20231212	160800	408255410	1797	1797	1797	1797	0
268	20231212	160700	408255410	1797	1797	1797	1797	0
269	20231212	160600	408255410	1797	1797	1797	1797	0
270	20231212	160500	408255410	1797	1797	1797	1797	0
271	20231212	160400	408255410	1797	1797	1797	1797	0
272	20231212	160300	408255410	1797	1797	1797	1797	3619
273	20231212	160200	408255410	1797	1797	1797	1797	0
274	20231212	160100	408255410	1797	1797	1797	1797	0
275	20231212	160000	408255410	1797	1797	1797	1797	0
276	20231212	155900	408255410	1797	1797	1797	1797	0
277	20231212	155800	408255410	1797	1797	1797	1797	0
278	20231212	155700	408255410	1797	1797	1797	1797	0
279	20231212	155600	408255410	1797	1797	1797	1797	0
280	20231212	155500	408255410	1797	1797	1797	1797	0
281	20231212	155400	408255410	1797	1797	1797	1797	0
282	20231212	155300	408255410	1797	1797	1797	1797	0
283	20231212	155200	408255410	1797	1797	1797	1797	0
284	20231212	155100	408255410	1797	1797	1797	1797	0
285	20231212	155000	408255410	1797	1797	1797	1797	0
286	20231212	154900	408255410	1797	1797	1797	1797	0
287	20231212	154800	408255410	1797	1797	1797	1797	0
288	20231212	154700	408255410	1797	1797	1797	1797	0
289	20231212	154600	408255410	1797	1797	1797	1797	0
290	20231212	154500	408255410	1797	1797	1797	1797	0
291	20231212	154400	408255410	1797	1797	1797	1797	0
292	20231212	154300	408255410	1797	1797	1797	1797	0
293	20231212	154200	408255410	1797	1797	1797	1797	0
294	20231212	154100	408255410	1797	1797	1797	1797	0
295	20231212	154000	408255410	1797	1797	1797	1797	0
296	20231212	153900	408255410	1797	1797	1797	1797	0
297	20231212	153800	408255410	1797	1797	1797	1797	0
298	20231212	153700	408255410	1797	1797	1797	1797	0
299	20231212	153600	408255410	1797	1797	1797	1797	0
300	20231212	153500	408255410	1797	1797	1797	1797	0
301	20231212	153400	408255410	1797	1797	1797	1797	0
302	20231212	153300	408255410	1797	1797	1797	1797	3619
303	20231212	153200	408255410	1797	1797	1797	1797	0
304	20231212	153100	408255410	1797	1797	1797	1797	0
305	20231212	153000	408255410	1797	1797	1797	1797	3619
306	20231212	152900	401752067	1797	1797	1797	1797	0
307	20231212	152800	401752067	1797	1797	1797	1797	0
308	20231212	152700	401752067	1797	1797	1797	1797	0
309	20231212	152600	401752067	1797	1797	1797	1797	0
310	20231212	152500	401752067	1797	1797	1797	1797	0
311	20231212	152400	401752067	1797	1797	1797	1797	0
312	20231212	152300	401752067	1797	1797	1797	1797	0
313	20231212	152200	401752067	1797	1797	1797	1797	0
314	20231212	152100	401752067	1797	1797	1797	1797	0
315	20231212	152000	401752067	1797	1797	1797	1797	0
316	20231212	151900	401752067	1797	1796	1797	1793	94
317	20231212	151800	401583444	1797	1796	1797	1796	28
318	20231212	151700	401533155	1797	1796	1797	1793	1715
319	20231212	151600	398454687	1797	1793	1797	1793	29
320	20231212	151500	398402682	1797	1797	1797	1797	3
321	20231212	151400	398397291	1797	1797	1797	1797	1
322	20231212	151300	398395494	1797	1797	1797	1797	2
323	20231212	151200	398391900	1792	1796	1797	1792	2844
324	20231212	151100	393290291	1796	1796	1796	1796	0
325	20231212	151000	393290291	1796	1796	1797	1796	2503
326	20231212	150900	388794901	1796	1796	1796	1796	550
327	20231212	150800	387807101	1794	1795	1795	1794	50
328	20231212	150700	387717390	1797	1797	1797	1797	136
329	20231212	150600	387472998	1797	1797	1797	1797	39
330	20231212	150500	387402915	1797	1794	1797	1794	55
331	20231212	150400	387304238	1794	1794	1794	1794	280
332	20231212	150300	386801918	1795	1794	1795	1794	632
333	20231212	150200	385668107	1795	1794	1795	1794	325
334	20231212	150100	385085056	1794	1794	1794	1794	2358
335	20231212	150000	380854804	1794	1794	1794	1794	0
336	20231212	145900	380854804	1794	1793	1794	1792	151
337	20231212	145800	380584093	1793	1793	1794	1793	211
338	20231212	145700	380205769	1794	1794	1794	1794	1
339	20231212	145600	380203975	1793	1793	1793	1793	292
340	20231212	145500	379680419	1793	1795	1795	1793	209
341	20231212	145400	379305674	1796	1796	1796	1796	0
342	20231212	145300	379305674	1796	1796	1796	1796	0
343	20231212	145200	379305674	1796	1796	1796	1796	0
344	20231212	145100	379305674	1796	1796	1796	1794	61
345	20231212	145000	379196212	1796	1796	1796	1796	0
346	20231212	144900	379196212	1796	1796	1796	1796	8
347	20231212	144800	379181844	1796	1796	1796	1796	13
348	20231212	144700	379158496	1796	1796	1796	1796	100
349	20231212	144600	378978896	1796	1796	1796	1796	2
350	20231212	144500	378975304	1796	1796	1796	1796	0
351	20231212	144400	378975304	1796	1796	1796	1796	1
352	20231212	144300	378973508	1796	1794	1796	1794	502
353	20231212	144200	378072889	1794	1794	1794	1794	2
354	20231212	144100	378069301	1794	1796	1796	1793	1422
355	20231212	144000	375518496	1795	1799	1799	1795	522
356	20231212	143900	374581498	1799	1795	1800	1795	11056
357	20231212	143800	354688431	1796	1797	1797	1795	2334
358	20231212	143700	350498238	1795	1795	1795	1795	550
359	20231212	143600	349510988	1798	1798	1798	1798	1
360	20231212	143500	349509190	1799	1799	1799	1799	0
361	20231212	143400	349509190	1799	1799	1799	1799	1
362	20231212	143300	349507391	1799	1799	1799	1799	0
363	20231212	143200	349507391	1799	1796	1799	1795	171
364	20231212	143100	349200302	1796	1796	1796	1796	10
365	20231212	143000	349182342	1799	1799	1799	1795	202
366	20231212	142900	348819465	1799	1798	1799	1795	407
367	20231212	142800	348087911	1798	1796	1798	1795	1382
368	20231212	142700	345605743	1797	1796	1797	1796	91
369	20231212	142600	345442306	1796	1797	1797	1796	124
370	20231212	142500	345219588	1798	1798	1798	1798	1
371	20231212	142400	345217790	1798	1798	1798	1798	2
372	20231212	142300	345214194	1798	1795	1798	1795	3
373	20231212	142200	345208806	1798	1798	1798	1798	0
374	20231212	142100	345208806	1798	1796	1798	1796	535
375	20231212	142000	344247690	1795	1795	1795	1795	0
376	20231212	141900	344247690	1795	1795	1795	1795	0
377	20231212	141800	344247690	1795	1795	1795	1795	60
378	20231212	141700	344139990	1795	1795	1795	1795	1
379	20231212	141600	344138195	1795	1795	1795	1795	1
380	20231212	141500	344136400	1795	1795	1795	1795	101
381	20231212	141400	343955105	1795	1795	1795	1795	0
382	20231212	141300	343955105	1795	1794	1795	1794	21
383	20231212	141200	343917430	1795	1793	1795	1793	545
384	20231212	141100	342940182	1791	1791	1791	1791	3800
385	20231212	141000	336134382	1791	1791	1791	1791	0
386	20231212	140900	336134382	1791	1793	1793	1791	5280
387	20231212	140800	326673420	1793	1793	1793	1793	0
388	20231212	140700	326673420	1793	1792	1793	1792	19
389	20231212	140600	326639367	1793	1794	1794	1793	41
390	20231212	140500	326565853	1794	1794	1794	1793	2743
391	20231212	140400	321647648	1795	1795	1795	1795	0
392	20231212	140300	321647648	1795	1795	1795	1795	0
393	20231212	140200	321647648	1795	1795	1795	1795	0
394	20231212	140100	321647648	1795	1795	1795	1795	0
395	20231212	140000	321647648	1795	1795	1795	1795	0
396	20231212	135900	321647648	1795	1794	1795	1793	2744
397	20231212	135800	316725733	1795	1795	1795	1795	0
398	20231212	135700	316725733	1795	1795	1795	1795	1
399	20231212	135600	316723938	1793	1793	1793	1793	0
400	20231212	135500	316723938	1793	1793	1793	1793	0
401	20231212	135400	316723938	1793	1793	1793	1793	6
402	20231212	135300	316713180	1795	1795	1795	1795	1
403	20231212	135200	316711385	1794	1794	1794	1794	7
404	20231212	135100	316698827	1794	1794	1794	1794	0
405	20231212	135000	316698827	1794	1793	1794	1793	1947
406	20231212	134900	313207255	1794	1794	1794	1794	263
407	20231212	134800	312735433	1796	1796	1796	1796	10
408	20231212	134700	312717473	1796	1796	1796	1796	1
409	20231212	134600	312715677	1795	1794	1795	1794	862
410	20231212	134500	311169201	1795	1795	1795	1795	1
411	20231212	134400	311167406	1795	1795	1795	1795	129
412	20231212	134300	310935851	1796	1795	1796	1795	325
413	20231212	134200	310352475	1795	1795	1795	1795	0
414	20231212	134100	310352475	1795	1795	1795	1795	0
415	20231212	134000	310352475	1795	1795	1795	1795	100
416	20231212	133900	310172975	1795	1795	1795	1795	0
417	20231212	133800	310172975	1795	1794	1795	1794	428
418	20231212	133700	309405142	1795	1795	1795	1795	1
419	20231212	133600	309403347	1794	1794	1794	1794	0
420	20231212	133500	309403347	1794	1794	1794	1794	292
421	20231212	133400	308879499	1794	1794	1794	1794	0
422	20231212	133300	308879499	1794	1794	1794	1794	40
423	20231212	133200	308807739	1795	1795	1795	1795	0
424	20231212	133100	308807739	1795	1795	1795	1795	0
425	20231212	133000	308807739	1795	1795	1795	1795	0
426	20231212	132900	308807739	1795	1795	1795	1795	0
427	20231212	132800	308807739	1795	1795	1795	1795	0
428	20231212	132700	308807739	1795	1795	1795	1795	0
429	20231212	132600	308807739	1795	1795	1795	1795	56
430	20231212	132500	308707219	1795	1795	1795	1795	0
431	20231212	132400	308707219	1795	1795	1795	1795	0
432	20231212	132300	308707219	1795	1796	1796	1795	40
433	20231212	132200	308635404	1796	1796	1796	1796	1
434	20231212	132100	308633608	1795	1795	1795	1795	20
435	20231212	132000	308597708	1796	1796	1796	1796	0
436	20231212	131900	308597708	1796	1796	1796	1796	19
437	20231212	131800	308563584	1796	1796	1796	1796	1
438	20231212	131700	308561788	1797	1797	1797	1797	0
439	20231212	131600	308561788	1797	1797	1797	1794	502
440	20231212	131500	307661089	1797	1797	1797	1797	83
441	20231212	131400	307511938	1797	1797	1797	1797	0
442	20231212	131300	307511938	1797	1797	1797	1797	61
443	20231212	131200	307402321	1798	1798	1798	1798	0
444	20231212	131100	307402321	1798	1798	1798	1798	11
445	20231212	131000	307382543	1798	1798	1799	1798	1335
446	20231212	130900	304982211	1799	1799	1799	1799	1
447	20231212	130800	304980412	1799	1798	1799	1798	485
448	20231212	130700	304108380	1798	1798	1798	1798	0
449	20231212	130600	304108380	1798	1798	1798	1798	18
450	20231212	130500	304076016	1798	1794	1799	1794	3855
451	20231212	130400	297155380	1794	1794	1794	1794	52
452	20231212	130300	297062092	1794	1794	1794	1794	0
453	20231212	130200	297062092	1794	1793	1794	1793	141
454	20231212	130100	296809278	1794	1794	1794	1794	0
455	20231212	130000	296809278	1794	1794	1794	1794	10
456	20231212	125900	296791338	1794	1794	1794	1794	20
457	20231212	125800	296755458	1794	1794	1794	1794	0
458	20231212	125700	296755458	1794	1794	1794	1794	20
459	20231212	125600	296719578	1794	1794	1794	1794	0
460	20231212	125500	296719578	1794	1793	1794	1793	301
461	20231212	125400	296179884	1794	1794	1794	1794	5
462	20231212	125300	296170914	1794	1793	1794	1793	152
463	20231212	125200	295898266	1793	1794	1794	1793	150
464	20231212	125100	295629226	1794	1794	1794	1794	0
465	20231212	125000	295629226	1794	1793	1794	1793	108
466	20231212	124900	295435581	1794	1794	1794	1794	163
467	20231212	124800	295143159	1794	1793	1794	1793	520
468	20231212	124700	294210798	1794	1794	1794	1794	0
469	20231212	124600	294210798	1794	1794	1794	1794	0
470	20231212	124500	294210798	1794	1794	1794	1794	0
471	20231212	124400	294210798	1794	1794	1794	1794	0
472	20231212	124300	294210798	1794	1794	1794	1794	5
473	20231212	124200	294201828	1794	1794	1794	1794	0
474	20231212	124100	294201828	1794	1794	1794	1794	101
475	20231212	124000	294020634	1794	1794	1794	1794	20
476	20231212	123900	293984754	1794	1794	1795	1794	709
477	20231212	123800	292712807	1794	1795	1795	1793	546
478	20231212	123700	291733597	1795	1795	1795	1795	6
479	20231212	123600	291722827	1795	1795	1795	1795	0
480	20231212	123500	291722827	1795	1795	1795	1795	5
481	20231212	123400	291713852	1795	1794	1795	1793	51
482	20231212	123300	291622372	1795	1793	1795	1793	51
483	20231212	123200	291530927	1795	1795	1795	1795	101
484	20231212	123100	291349632	1795	1793	1795	1793	2
485	20231212	123000	291346044	1795	1795	1795	1795	0
486	20231212	122900	291346044	1795	1795	1795	1795	96
487	20231212	122800	291173724	1795	1795	1795	1795	0
488	20231212	122700	291173724	1795	1793	1795	1793	33
489	20231212	122600	291114547	1795	1795	1795	1795	2
490	20231212	122500	291110957	1795	1795	1795	1795	1
491	20231212	122400	291109162	1793	1793	1793	1793	0
492	20231212	122300	291109162	1793	1793	1793	1793	647
493	20231212	122200	289949091	1793	1793	1793	1793	0
494	20231212	122100	289949091	1793	1793	1793	1793	13
495	20231212	122000	289925782	1792	1792	1792	1792	1
496	20231212	121900	289923990	1791	1792	1792	1791	2199
497	20231212	121800	285985018	1793	1793	1793	1793	0
498	20231212	121700	285985018	1793	1793	1793	1793	0
499	20231212	121600	285985018	1793	1793	1793	1793	9
500	20231212	121500	285968881	1792	1792	1792	1792	40
501	20231212	121400	285897201	1792	1792	1792	1792	0
502	20231212	121300	285897201	1792	1792	1792	1792	0
503	20231212	121200	285897201	1792	1792	1792	1792	0
504	20231212	121100	285897201	1792	1792	1792	1792	190
505	20231212	121000	285556721	1793	1794	1794	1793	1251
506	20231212	120900	283312447	1794	1794	1794	1794	210
507	20231212	120800	282935707	1794	1794	1794	1794	0
508	20231212	120700	282935707	1794	1794	1794	1794	49
509	20231212	120600	282847801	1796	1796	1796	1796	0
510	20231212	120500	282847801	1796	1796	1796	1795	17
511	20231212	120400	282817274	1797	1799	1799	1797	56
512	20231212	120300	282716640	1797	1797	1797	1797	77
513	20231212	120200	282578271	1797	1797	1797	1797	51
514	20231212	120100	282486624	1797	1797	1797	1797	0
515	20231212	120000	282486624	1797	1797	1797	1797	0
516	20231212	115900	282486624	1797	1797	1797	1797	1
517	20231212	115800	282484827	1797	1797	1797	1797	0
518	20231212	115700	282484827	1797	1797	1797	1797	0
519	20231212	115600	282484827	1797	1797	1797	1797	2
520	20231212	115500	282481233	1797	1795	1797	1795	2
521	20231212	115400	282477641	1797	1797	1797	1797	0
522	20231212	115300	282477641	1797	1796	1797	1796	3
523	20231212	115200	282472251	1796	1796	1796	1796	2
524	20231212	115100	282468659	1797	1797	1797	1797	6
525	20231212	115000	282457877	1797	1797	1797	1797	0
526	20231212	114900	282457877	1797	1797	1797	1797	4
527	20231212	114800	282450689	1796	1794	1796	1794	3872
528	20231212	114700	275499749	1794	1794	1794	1794	1
529	20231212	114600	275497955	1794	1793	1794	1793	2143
530	20231212	114500	271654968	1793	1793	1793	1793	0
531	20231212	114400	271654968	1793	1791	1793	1791	51
532	20231212	114300	271563625	1791	1791	1791	1791	100
533	20231212	114200	271384525	1791	1791	1791	1791	0
534	20231212	114100	271384525	1791	1791	1792	1791	42
535	20231212	114000	271309279	1791	1791	1791	1791	113
536	20231212	113900	271106896	1791	1791	1791	1791	0
537	20231212	113800	271106896	1791	1791	1791	1791	0
538	20231212	113700	271106896	1791	1791	1791	1791	0
539	20231212	113600	271106896	1791	1791	1791	1791	0
540	20231212	113500	271106896	1791	1792	1792	1791	1510
541	20231212	113400	268402007	1792	1792	1792	1792	0
542	20231212	113300	268402007	1792	1792	1792	1792	0
543	20231212	113200	268402007	1792	1792	1792	1792	429
544	20231212	113100	267633239	1792	1792	1792	1792	54
545	20231212	113000	267536471	1792	1792	1792	1792	48
546	20231212	112900	267450455	1792	1792	1792	1792	10
547	20231212	112800	267432535	1792	1792	1792	1792	0
548	20231212	112700	267432535	1792	1792	1792	1792	93
549	20231212	112600	267265879	1792	1792	1792	1792	25
550	20231212	112500	267221079	1792	1792	1792	1792	203
551	20231212	112400	266857303	1791	1791	1791	1791	840
552	20231212	112300	265352863	1790	1790	1790	1790	500
553	20231212	112200	264457863	1791	1791	1791	1791	30
554	20231212	112100	264404133	1792	1791	1792	1790	94
555	20231212	112000	264235771	1792	1791	1792	1791	1566
556	20231212	111900	261431009	1792	1792	1792	1792	0
557	20231212	111800	261431009	1792	1792	1792	1792	70
558	20231212	111700	261305569	1792	1791	1792	1791	493
559	20231212	111600	260422581	1790	1790	1790	1790	0
560	20231212	111500	260422581	1790	1791	1791	1790	1901
561	20231212	111400	257019753	1791	1791	1791	1791	325
562	20231212	111300	256437678	1792	1792	1792	1792	1
563	20231212	111200	256435886	1791	1791	1791	1791	140
564	20231212	111100	256185146	1791	1792	1792	1791	148
565	20231212	111000	255920030	1791	1792	1792	1791	100
566	20231212	110900	255740890	1791	1792	1792	1791	122
567	20231212	110800	255522363	1792	1792	1792	1792	25
568	20231212	110700	255477563	1792	1791	1792	1791	104
569	20231212	110600	255291298	1792	1791	1792	1791	853
570	20231212	110500	253763564	1790	1790	1790	1790	200
571	20231212	110400	253405564	1790	1790	1790	1790	0
572	20231212	110300	253405564	1790	1790	1790	1790	201
573	20231212	110200	253045774	1792	1792	1792	1792	148
574	20231212	110100	252780558	1792	1792	1792	1790	1356
575	20231212	110000	250352501	1792	1791	1792	1791	146
576	20231212	105900	250091010	1792	1791	1792	1791	153
577	20231212	105800	249816985	1792	1793	1793	1790	701
578	20231212	105700	248561244	1793	1793	1793	1793	0
579	20231212	105600	248561244	1793	1793	1793	1793	10
580	20231212	105500	248543314	1790	1790	1790	1790	501
581	20231212	105400	247646524	1793	1791	1793	1791	739
582	20231212	105300	246322965	1791	1791	1791	1791	9
583	20231212	105200	246306846	1790	1792	1792	1790	5515
584	20231212	105100	236429413	1793	1792	1793	1792	351
585	20231212	105000	235800373	1794	1794	1794	1794	11
586	20231212	104900	235780639	1794	1794	1794	1794	0
587	20231212	104800	235780639	1794	1794	1794	1794	0
588	20231212	104700	235780639	1794	1794	1794	1794	0
589	20231212	104600	235780639	1794	1794	1794	1794	100
590	20231212	104500	235601239	1794	1793	1794	1792	1022
591	20231212	104400	233769386	1793	1794	1794	1793	187
592	20231212	104300	233434090	1794	1794	1794	1794	0
593	20231212	104200	233434090	1794	1794	1794	1794	1
594	20231212	104100	233432296	1793	1793	1793	1793	0
595	20231212	104000	233432296	1793	1793	1793	1793	8
596	20231212	103900	233417952	1793	1793	1793	1793	14
597	20231212	103800	233392850	1792	1792	1792	1792	20
598	20231212	103700	233357010	1792	1792	1792	1792	110
599	20231212	103600	233159890	1792	1792	1792	1792	0
600	20231212	103500	233159890	1792	1792	1792	1792	9
601	20231212	103400	233143762	1792	1792	1792	1792	0
602	20231212	103300	233143762	1792	1792	1792	1792	10
603	20231212	103200	233125842	1791	1793	1793	1790	6844
604	20231212	103100	220871964	1793	1793	1793	1793	4
605	20231212	103000	220864792	1793	1791	1793	1791	368
606	20231212	102900	220205302	1791	1792	1793	1791	1657
607	20231212	102800	217235958	1792	1792	1792	1792	264
608	20231212	102700	216762870	1792	1792	1792	1792	24
609	20231212	102600	216719862	1792	1791	1792	1791	594
610	20231212	102500	215656004	1792	1792	1794	1792	5304
611	20231212	102400	206151118	1792	1792	1792	1792	0
612	20231212	102300	206151118	1792	1792	1792	1792	20
613	20231212	102200	206115278	1792	1791	1792	1789	5148
614	20231212	102100	196898689	1792	1791	1792	1791	360
615	20231212	102000	196253629	1792	1793	1793	1791	701
616	20231212	101900	194997894	1792	1794	1794	1792	251
617	20231212	101800	194548100	1793	1794	1794	1793	28
618	20231212	101700	194497894	1794	1794	1794	1794	0
619	20231212	101600	194497894	1794	1794	1794	1794	20
620	20231212	101500	194462014	1794	1794	1794	1794	1
621	20231212	101400	194460220	1792	1792	1792	1792	108
622	20231212	101300	194266684	1792	1793	1793	1792	947
623	20231212	101200	192569603	1793	1793	1793	1793	12
624	20231212	101100	192548087	1793	1793	1793	1792	620
625	20231212	101000	191436578	1795	1795	1795	1795	100
626	20231212	100900	191257078	1795	1795	1795	1795	1
627	20231212	100800	191255283	1795	1795	1795	1795	201
628	20231212	100700	190894488	1795	1795	1795	1793	53
629	20231212	100600	190799449	1795	1796	1796	1795	12
630	20231212	100500	190777907	1796	1797	1797	1796	54
631	20231212	100400	190680920	1797	1793	1797	1792	1523
632	20231212	100300	187951182	1797	1791	1797	1791	1629
633	20231212	100200	185033539	1791	1791	1791	1791	112
634	20231212	100100	184832947	1790	1791	1791	1790	562
635	20231212	100000	183826960	1796	1796	1796	1796	1
636	20231212	095900	183825164	1790	1791	1792	1790	3801
637	20231212	095800	177021304	1792	1792	1792	1792	5
638	20231212	095700	177012344	1792	1791	1792	1791	104
639	20231212	095600	176826074	1791	1792	1792	1791	2663
640	20231212	095500	172054079	1798	1794	1798	1794	402
641	20231212	095400	171332887	1794	1791	1794	1790	2031
642	20231212	095300	167693633	1793	1791	1793	1789	4788
643	20231212	095200	159119836	1792	1792	1792	1791	193
644	20231212	095100	158774157	1792	1792	1792	1792	200
645	20231212	095000	158415757	1792	1792	1792	1792	1100
646	20231212	094900	156444557	1791	1791	1791	1790	2589
647	20231212	094800	151808869	1791	1792	1792	1791	2204
648	20231212	094700	147860091	1793	1793	1793	1792	1467
649	20231212	094600	145230106	1793	1793	1793	1793	1
650	20231212	094500	145228313	1792	1792	1792	1792	287
651	20231212	094400	144714009	1792	1793	1793	1792	3859
652	20231212	094300	137794853	1793	1793	1793	1793	600
653	20231212	094200	136719053	1793	1793	1793	1793	276
654	20231212	094100	136224185	1793	1793	1793	1788	6411
655	20231212	094000	124746591	1793	1795	1795	1792	3939
656	20231212	093900	117684356	1795	1798	1798	1795	6065
657	20231212	093800	106787511	1799	1799	1799	1799	101
658	20231212	093700	106605812	1799	1798	1799	1798	1044
659	20231212	093600	104728656	1799	1799	1799	1797	5064
660	20231212	093500	95624809	1799	1806	1806	1799	16872
661	20231212	093400	65214298	1807	1807	1807	1807	596
662	20231212	093300	64137326	1808	1808	1808	1807	139
663	20231212	093200	63886047	1808	1808	1808	1808	8
664	20231212	093100	63871583	1808	1806	1808	1806	269
665	20231212	093000	63385744	1806	1807	1807	1806	960
666	20231212	092900	61651352	1808	1808	1809	1808	41
667	20231212	092800	61577218	1809	1811	1811	1808	6815
668	20231212	092700	49245046	1811	1811	1811	1811	829
669	20231212	092600	47743727	1811	1811	1811	1811	120
670	20231212	092500	47526407	1810	1810	1811	1810	810
671	20231212	092400	46060021	1811	1812	1812	1811	576
672	20231212	092300	45016826	1812	1811	1812	1811	358
673	20231212	092200	44368417	1812	1814	1814	1810	4046
674	20231212	092100	37037843	1815	1815	1816	1815	443
675	20231212	092000	36233776	1815	1816	1816	1815	1922
676	20231212	091900	32745344	1816	1816	1816	1816	1153
677	20231212	091800	30651496	1816	1817	1817	1816	26
678	20231212	091700	30604279	1816	1818	1818	1816	1444
679	20231212	091600	27980960	1820	1822	1824	1818	2899
680	20231212	091500	22706832	1822	1822	1824	1821	637
681	20231212	091400	21546300	1822	1824	1824	1821	1244
682	20231212	091300	19279683	1826	1827	1827	1826	41
683	20231212	091200	19204797	1828	1828	1828	1828	0
684	20231212	091100	19204797	1828	1828	1828	1828	1
685	20231212	091000	19202969	1829	1830	1834	1829	2702
686	20231212	090900	14256060	1830	1827	1830	1826	938
687	20231212	090800	12541038	1828	1828	1828	1828	5
688	20231212	090700	12531898	1829	1823	1829	1823	655
689	20231212	090600	11337827	1823	1830	1830	1823	500
690	20231212	090500	10424739	1830	1825	1830	1823	213
691	20231212	090400	10036104	1830	1823	1830	1823	101
692	20231212	090300	9851974	1830	1820	1830	1820	17
693	20231212	090200	9821024	1830	1820	1832	1818	1033
694	20231212	090100	7941128	1832	1832	1832	1821	2400
695	20231212	090000	3568098	1822	1822	1822	1822	759