KissMeData/297570/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205900	1092619375	1560	1560	1560	1560	14316
3	20231212	205800	1092619375	1560	1560	1560	1560	0
4	20231212	205700	1092619375	1560	1560	1560	1560	0
5	20231212	205600	1092619375	1560	1560	1560	1560	0
6	20231212	205500	1092619375	1560	1560	1560	1560	0
7	20231212	205400	1092619375	1560	1560	1560	1560	0
8	20231212	205300	1092619375	1560	1560	1560	1560	0
9	20231212	205200	1092619375	1560	1560	1560	1560	0
10	20231212	205100	1092619375	1560	1560	1560	1560	0
11	20231212	205000	1092619375	1560	1560	1560	1560	0
12	20231212	204900	1092619375	1560	1560	1560	1560	0
13	20231212	204800	1092619375	1560	1560	1560	1560	0
14	20231212	204700	1092619375	1560	1560	1560	1560	0
15	20231212	204600	1092619375	1560	1560	1560	1560	0
16	20231212	204500	1092619375	1560	1560	1560	1560	0
17	20231212	204400	1092619375	1560	1560	1560	1560	0
18	20231212	204300	1092619375	1560	1560	1560	1560	0
19	20231212	204200	1092619375	1560	1560	1560	1560	0
20	20231212	204100	1092619375	1560	1560	1560	1560	0
21	20231212	204000	1092619375	1560	1560	1560	1560	0
22	20231212	203900	1092619375	1560	1560	1560	1560	0
23	20231212	203800	1092619375	1560	1560	1560	1560	0
24	20231212	203700	1092619375	1560	1560	1560	1560	0
25	20231212	203600	1092619375	1560	1560	1560	1560	0
26	20231212	203500	1092619375	1560	1560	1560	1560	0
27	20231212	203400	1092619375	1560	1560	1560	1560	0
28	20231212	203300	1092619375	1560	1560	1560	1560	0
29	20231212	203200	1092619375	1560	1560	1560	1560	0
30	20231212	203100	1092619375	1560	1560	1560	1560	0
31	20231212	203000	1092619375	1560	1560	1560	1560	0
32	20231212	202900	1092619375	1560	1560	1560	1560	14316
33	20231212	202800	1092619375	1560	1560	1560	1560	0
34	20231212	202700	1092619375	1560	1560	1560	1560	0
35	20231212	202600	1092619375	1560	1560	1560	1560	0
36	20231212	202500	1092619375	1560	1560	1560	1560	0
37	20231212	202400	1092619375	1560	1560	1560	1560	0
38	20231212	202300	1092619375	1560	1560	1560	1560	0
39	20231212	202200	1092619375	1560	1560	1560	1560	0
40	20231212	202100	1092619375	1560	1560	1560	1560	0
41	20231212	202000	1092619375	1560	1560	1560	1560	0
42	20231212	201900	1092619375	1560	1560	1560	1560	0
43	20231212	201800	1092619375	1560	1560	1560	1560	0
44	20231212	201700	1092619375	1560	1560	1560	1560	0
45	20231212	201600	1092619375	1560	1560	1560	1560	0
46	20231212	201500	1092619375	1560	1560	1560	1560	0
47	20231212	201400	1092619375	1560	1560	1560	1560	0
48	20231212	201300	1092619375	1560	1560	1560	1560	0
49	20231212	201200	1092619375	1560	1560	1560	1560	0
50	20231212	201100	1092619375	1560	1560	1560	1560	0
51	20231212	201000	1092619375	1560	1560	1560	1560	0
52	20231212	200900	1092619375	1560	1560	1560	1560	0
53	20231212	200800	1092619375	1560	1560	1560	1560	0
54	20231212	200700	1092619375	1560	1560	1560	1560	0
55	20231212	200600	1092619375	1560	1560	1560	1560	0
56	20231212	200500	1092619375	1560	1560	1560	1560	0
57	20231212	200400	1092619375	1560	1560	1560	1560	0
58	20231212	200300	1092619375	1560	1560	1560	1560	0
59	20231212	200200	1092619375	1560	1560	1560	1560	0
60	20231212	200100	1092619375	1560	1560	1560	1560	0
61	20231212	200000	1092619375	1560	1560	1560	1560	0
62	20231212	195900	1092619375	1560	1560	1560	1560	14316
63	20231212	195800	1092619375	1560	1560	1560	1560	0
64	20231212	195700	1092619375	1560	1560	1560	1560	0
65	20231212	195600	1092619375	1560	1560	1560	1560	0
66	20231212	195500	1092619375	1560	1560	1560	1560	0
67	20231212	195400	1092619375	1560	1560	1560	1560	0
68	20231212	195300	1092619375	1560	1560	1560	1560	0
69	20231212	195200	1092619375	1560	1560	1560	1560	0
70	20231212	195100	1092619375	1560	1560	1560	1560	0
71	20231212	195000	1092619375	1560	1560	1560	1560	0
72	20231212	194900	1092619375	1560	1560	1560	1560	0
73	20231212	194800	1092619375	1560	1560	1560	1560	0
74	20231212	194700	1092619375	1560	1560	1560	1560	0
75	20231212	194600	1092619375	1560	1560	1560	1560	0
76	20231212	194500	1092619375	1560	1560	1560	1560	0
77	20231212	194400	1092619375	1560	1560	1560	1560	0
78	20231212	194300	1092619375	1560	1560	1560	1560	0
79	20231212	194200	1092619375	1560	1560	1560	1560	0
80	20231212	194100	1092619375	1560	1560	1560	1560	0
81	20231212	194000	1092619375	1560	1560	1560	1560	0
82	20231212	193900	1092619375	1560	1560	1560	1560	0
83	20231212	193800	1092619375	1560	1560	1560	1560	0
84	20231212	193700	1092619375	1560	1560	1560	1560	0
85	20231212	193600	1092619375	1560	1560	1560	1560	0
86	20231212	193500	1092619375	1560	1560	1560	1560	0
87	20231212	193400	1092619375	1560	1560	1560	1560	0
88	20231212	193300	1092619375	1560	1560	1560	1560	0
89	20231212	193200	1092619375	1560	1560	1560	1560	0
90	20231212	193100	1092619375	1560	1560	1560	1560	0
91	20231212	193000	1092619375	1560	1560	1560	1560	0
92	20231212	192900	1092619375	1560	1560	1560	1560	14316
93	20231212	192800	1092619375	1560	1560	1560	1560	0
94	20231212	192700	1092619375	1560	1560	1560	1560	0
95	20231212	192600	1092619375	1560	1560	1560	1560	0
96	20231212	192500	1092619375	1560	1560	1560	1560	0
97	20231212	192400	1092619375	1560	1560	1560	1560	0
98	20231212	192300	1092619375	1560	1560	1560	1560	0
99	20231212	192200	1092619375	1560	1560	1560	1560	0
100	20231212	192100	1092619375	1560	1560	1560	1560	0
101	20231212	192000	1092619375	1560	1560	1560	1560	0
102	20231212	191900	1092619375	1560	1560	1560	1560	0
103	20231212	191800	1092619375	1560	1560	1560	1560	0
104	20231212	191700	1092619375	1560	1560	1560	1560	0
105	20231212	191600	1092619375	1560	1560	1560	1560	0
106	20231212	191500	1092619375	1560	1560	1560	1560	0
107	20231212	191400	1092619375	1560	1560	1560	1560	0
108	20231212	191300	1092619375	1560	1560	1560	1560	0
109	20231212	191200	1092619375	1560	1560	1560	1560	0
110	20231212	191100	1092619375	1560	1560	1560	1560	0
111	20231212	191000	1092619375	1560	1560	1560	1560	0
112	20231212	190900	1092619375	1560	1560	1560	1560	0
113	20231212	190800	1092619375	1560	1560	1560	1560	0
114	20231212	190700	1092619375	1560	1560	1560	1560	0
115	20231212	190600	1092619375	1560	1560	1560	1560	0
116	20231212	190500	1092619375	1560	1560	1560	1560	0
117	20231212	190400	1092619375	1560	1560	1560	1560	0
118	20231212	190300	1092619375	1560	1560	1560	1560	0
119	20231212	190200	1092619375	1560	1560	1560	1560	0
120	20231212	190100	1092619375	1560	1560	1560	1560	0
121	20231212	190000	1092619375	1560	1560	1560	1560	0
122	20231212	185900	1092619375	1560	1560	1560	1560	14316
123	20231212	185800	1092619375	1560	1560	1560	1560	0
124	20231212	185700	1092619375	1560	1560	1560	1560	0
125	20231212	185600	1092619375	1560	1560	1560	1560	0
126	20231212	185500	1092619375	1560	1560	1560	1560	0
127	20231212	185400	1092619375	1560	1560	1560	1560	0
128	20231212	185300	1092619375	1560	1560	1560	1560	0
129	20231212	185200	1092619375	1560	1560	1560	1560	0
130	20231212	185100	1092619375	1560	1560	1560	1560	0
131	20231212	185000	1092619375	1560	1560	1560	1560	0
132	20231212	184900	1092619375	1560	1560	1560	1560	0
133	20231212	184800	1092619375	1560	1560	1560	1560	0
134	20231212	184700	1092619375	1560	1560	1560	1560	0
135	20231212	184600	1092619375	1560	1560	1560	1560	0
136	20231212	184500	1092619375	1560	1560	1560	1560	0
137	20231212	184400	1092619375	1560	1560	1560	1560	0
138	20231212	184300	1092619375	1560	1560	1560	1560	0
139	20231212	184200	1092619375	1560	1560	1560	1560	0
140	20231212	184100	1092619375	1560	1560	1560	1560	0
141	20231212	184000	1092619375	1560	1560	1560	1560	0
142	20231212	183900	1092619375	1560	1560	1560	1560	0
143	20231212	183800	1092619375	1560	1560	1560	1560	0
144	20231212	183700	1092619375	1560	1560	1560	1560	0
145	20231212	183600	1092619375	1560	1560	1560	1560	0
146	20231212	183500	1092619375	1560	1560	1560	1560	0
147	20231212	183400	1092619375	1560	1560	1560	1560	0
148	20231212	183300	1092619375	1560	1560	1560	1560	0
149	20231212	183200	1092619375	1560	1560	1560	1560	0
150	20231212	183100	1092619375	1560	1560	1560	1560	0
151	20231212	183000	1092619375	1560	1560	1560	1560	0
152	20231212	182900	1092619375	1560	1560	1560	1560	14316
153	20231212	182800	1092619375	1560	1560	1560	1560	0
154	20231212	182700	1092619375	1560	1560	1560	1560	0
155	20231212	182600	1092619375	1560	1560	1560	1560	0
156	20231212	182500	1092619375	1560	1560	1560	1560	0
157	20231212	182400	1092619375	1560	1560	1560	1560	0
158	20231212	182300	1092619375	1560	1560	1560	1560	0
159	20231212	182200	1092619375	1560	1560	1560	1560	0
160	20231212	182100	1092619375	1560	1560	1560	1560	0
161	20231212	182000	1092619375	1560	1560	1560	1560	0
162	20231212	181900	1092619375	1560	1560	1560	1560	0
163	20231212	181800	1092619375	1560	1560	1560	1560	0
164	20231212	181700	1092619375	1560	1560	1560	1560	0
165	20231212	181600	1092619375	1560	1560	1560	1560	0
166	20231212	181500	1092619375	1560	1560	1560	1560	0
167	20231212	181400	1092619375	1560	1560	1560	1560	0
168	20231212	181300	1092619375	1560	1560	1560	1560	0
169	20231212	181200	1092619375	1560	1560	1560	1560	0
170	20231212	181100	1092619375	1560	1560	1560	1560	0
171	20231212	181000	1092619375	1560	1560	1560	1560	0
172	20231212	180900	1092619375	1560	1560	1560	1560	0
173	20231212	180800	1092619375	1560	1560	1560	1560	0
174	20231212	180700	1092619375	1560	1560	1560	1560	0
175	20231212	180600	1092619375	1560	1560	1560	1560	0
176	20231212	180500	1092619375	1560	1560	1560	1560	0
177	20231212	180400	1092619375	1560	1560	1560	1560	0
178	20231212	180300	1092619375	1560	1560	1560	1560	0
179	20231212	180200	1092619375	1560	1560	1560	1560	0
180	20231212	180100	1092619375	1560	1560	1560	1560	0
181	20231212	180000	1092619375	1560	1560	1560	1560	0
182	20231212	175900	1092619375	1560	1560	1560	1560	14316
183	20231212	175800	1092619375	1560	1560	1560	1560	0
184	20231212	175700	1092619375	1560	1560	1560	1560	0
185	20231212	175600	1092619375	1560	1560	1560	1560	0
186	20231212	175500	1092619375	1560	1560	1560	1560	0
187	20231212	175400	1092619375	1560	1560	1560	1560	0
188	20231212	175300	1092619375	1560	1560	1560	1560	0
189	20231212	175200	1092619375	1560	1560	1560	1560	0
190	20231212	175100	1092619375	1560	1560	1560	1560	0
191	20231212	175000	1092619375	1560	1560	1560	1560	0
192	20231212	174900	1092619375	1560	1560	1560	1560	0
193	20231212	174800	1092619375	1560	1560	1560	1560	0
194	20231212	174700	1092619375	1560	1560	1560	1560	0
195	20231212	174600	1092619375	1560	1560	1560	1560	0
196	20231212	174500	1092619375	1560	1560	1560	1560	0
197	20231212	174400	1092619375	1560	1560	1560	1560	0
198	20231212	174300	1092619375	1560	1560	1560	1560	0
199	20231212	174200	1092619375	1560	1560	1560	1560	0
200	20231212	174100	1092619375	1560	1560	1560	1560	0
201	20231212	174000	1092619375	1560	1560	1560	1560	0
202	20231212	173900	1092619375	1560	1560	1560	1560	0
203	20231212	173800	1092619375	1560	1560	1560	1560	0
204	20231212	173700	1092619375	1560	1560	1560	1560	0
205	20231212	173600	1092619375	1560	1560	1560	1560	0
206	20231212	173500	1092619375	1560	1560	1560	1560	0
207	20231212	173400	1092619375	1560	1560	1560	1560	0
208	20231212	173300	1092619375	1560	1560	1560	1560	0
209	20231212	173200	1092619375	1560	1560	1560	1560	0
210	20231212	173100	1092619375	1560	1560	1560	1560	0
211	20231212	173000	1092619375	1560	1560	1560	1560	0
212	20231212	172900	1092619375	1560	1560	1560	1560	14316
213	20231212	172800	1092619375	1560	1560	1560	1560	0
214	20231212	172700	1092619375	1560	1560	1560	1560	0
215	20231212	172600	1092619375	1560	1560	1560	1560	0
216	20231212	172500	1092619375	1560	1560	1560	1560	0
217	20231212	172400	1092619375	1560	1560	1560	1560	0
218	20231212	172300	1092619375	1560	1560	1560	1560	0
219	20231212	172200	1092619375	1560	1560	1560	1560	0
220	20231212	172100	1092619375	1560	1560	1560	1560	0
221	20231212	172000	1092619375	1560	1560	1560	1560	0
222	20231212	171900	1092619375	1560	1560	1560	1560	0
223	20231212	171800	1092619375	1560	1560	1560	1560	0
224	20231212	171700	1092619375	1560	1560	1560	1560	0
225	20231212	171600	1092619375	1560	1560	1560	1560	0
226	20231212	171500	1092619375	1560	1560	1560	1560	0
227	20231212	171400	1092619375	1560	1560	1560	1560	0
228	20231212	171300	1092619375	1560	1560	1560	1560	0
229	20231212	171200	1092619375	1560	1560	1560	1560	0
230	20231212	171100	1092619375	1560	1560	1560	1560	0
231	20231212	171000	1092619375	1560	1560	1560	1560	0
232	20231212	170900	1092619375	1560	1560	1560	1560	0
233	20231212	170800	1092619375	1560	1560	1560	1560	0
234	20231212	170700	1092619375	1560	1560	1560	1560	0
235	20231212	170600	1092619375	1560	1560	1560	1560	0
236	20231212	170500	1092619375	1560	1560	1560	1560	0
237	20231212	170400	1092619375	1560	1560	1560	1560	0
238	20231212	170300	1092619375	1560	1560	1560	1560	0
239	20231212	170200	1092619375	1560	1560	1560	1560	0
240	20231212	170100	1092619375	1560	1560	1560	1560	0
241	20231212	170000	1092619375	1560	1560	1560	1560	0
242	20231212	165900	1092619375	1560	1560	1560	1560	14316
243	20231212	165800	1092619375	1560	1560	1560	1560	0
244	20231212	165700	1092619375	1560	1560	1560	1560	0
245	20231212	165600	1092619375	1560	1560	1560	1560	0
246	20231212	165500	1092619375	1560	1560	1560	1560	0
247	20231212	165400	1092619375	1560	1560	1560	1560	0
248	20231212	165300	1092619375	1560	1560	1560	1560	0
249	20231212	165200	1092619375	1560	1560	1560	1560	0
250	20231212	165100	1092619375	1560	1560	1560	1560	0
251	20231212	165000	1092619375	1560	1560	1560	1560	0
252	20231212	164900	1092619375	1560	1560	1560	1560	0
253	20231212	164800	1092619375	1560	1560	1560	1560	0
254	20231212	164700	1092619375	1560	1560	1560	1560	0
255	20231212	164600	1092619375	1560	1560	1560	1560	0
256	20231212	164500	1092619375	1560	1560	1560	1560	0
257	20231212	164400	1092619375	1560	1560	1560	1560	0
258	20231212	164300	1092619375	1560	1560	1560	1560	0
259	20231212	164200	1092619375	1560	1560	1560	1560	0
260	20231212	164100	1092619375	1560	1560	1560	1560	0
261	20231212	164000	1092619375	1560	1560	1560	1560	0
262	20231212	163900	1092619375	1560	1560	1560	1560	0
263	20231212	163800	1092619375	1560	1560	1560	1560	0
264	20231212	163700	1092619375	1560	1560	1560	1560	0
265	20231212	163600	1092619375	1560	1560	1560	1560	0
266	20231212	163500	1092619375	1560	1560	1560	1560	0
267	20231212	163400	1092619375	1560	1560	1560	1560	0
268	20231212	163300	1092619375	1560	1560	1560	1560	0
269	20231212	163200	1092619375	1560	1560	1560	1560	0
270	20231212	163100	1092619375	1560	1560	1560	1560	0
271	20231212	163000	1092619375	1560	1560	1560	1560	0
272	20231212	162900	1092619375	1560	1560	1560	1560	14316
273	20231212	162800	1092619375	1560	1560	1560	1560	0
274	20231212	162700	1092619375	1560	1560	1560	1560	0
275	20231212	162600	1092619375	1560	1560	1560	1560	0
276	20231212	162500	1092619375	1560	1560	1560	1560	0
277	20231212	162400	1092619375	1560	1560	1560	1560	0
278	20231212	162300	1092619375	1560	1560	1560	1560	0
279	20231212	162200	1092619375	1560	1560	1560	1560	0
280	20231212	162100	1092619375	1560	1560	1560	1560	0
281	20231212	162000	1092619375	1560	1560	1560	1560	0
282	20231212	161900	1092619375	1560	1560	1560	1560	0
283	20231212	161800	1092619375	1560	1560	1560	1560	0
284	20231212	161700	1092619375	1560	1560	1560	1560	0
285	20231212	161600	1092619375	1560	1560	1560	1560	0
286	20231212	161500	1092619375	1560	1560	1560	1560	0
287	20231212	161400	1092619375	1560	1560	1560	1560	0
288	20231212	161300	1092619375	1560	1560	1560	1560	0
289	20231212	161200	1092619375	1560	1560	1560	1560	0
290	20231212	161100	1092619375	1560	1560	1560	1560	0
291	20231212	161000	1092619375	1560	1560	1560	1560	0
292	20231212	160900	1092619375	1560	1560	1560	1560	0
293	20231212	160800	1092619375	1560	1560	1560	1560	0
294	20231212	160700	1092619375	1560	1560	1560	1560	0
295	20231212	160600	1092619375	1560	1560	1560	1560	0
296	20231212	160500	1092619375	1560	1560	1560	1560	0
297	20231212	160400	1092619375	1560	1560	1560	1560	0
298	20231212	160300	1092619375	1560	1560	1560	1560	0
299	20231212	160200	1092619375	1560	1560	1560	1560	0
300	20231212	160100	1092619375	1560	1560	1560	1560	0
301	20231212	160000	1092619375	1560	1560	1560	1560	0
302	20231212	155900	1092619375	1560	1560	1560	1560	14316
303	20231212	155800	1092619375	1560	1560	1560	1560	0
304	20231212	155700	1092619375	1560	1560	1560	1560	0
305	20231212	155600	1092619375	1560	1560	1560	1560	0
306	20231212	155500	1092619375	1560	1560	1560	1560	0
307	20231212	155400	1092619375	1560	1560	1560	1560	0
308	20231212	155300	1092619375	1560	1560	1560	1560	0
309	20231212	155200	1092619375	1560	1560	1560	1560	0
310	20231212	155100	1092619375	1560	1560	1560	1560	0
311	20231212	155000	1092619375	1560	1560	1560	1560	0
312	20231212	154900	1092619375	1560	1560	1560	1560	0
313	20231212	154800	1092619375	1560	1560	1560	1560	0
314	20231212	154700	1092619375	1560	1560	1560	1560	0
315	20231212	154600	1092619375	1560	1560	1560	1560	0
316	20231212	154500	1092619375	1560	1560	1560	1560	0
317	20231212	154400	1092619375	1560	1560	1560	1560	0
318	20231212	154300	1092619375	1560	1560	1560	1560	0
319	20231212	154200	1092619375	1560	1560	1560	1560	0
320	20231212	154100	1092619375	1560	1560	1560	1560	0
321	20231212	154000	1092619375	1560	1560	1560	1560	0
322	20231212	153900	1092619375	1560	1560	1560	1560	0
323	20231212	153800	1092619375	1560	1560	1560	1560	0
324	20231212	153700	1092619375	1560	1560	1560	1560	0
325	20231212	153600	1092619375	1560	1560	1560	1560	0
326	20231212	153500	1092619375	1560	1560	1560	1560	0
327	20231212	153400	1092619375	1560	1560	1560	1560	0
328	20231212	153300	1092619375	1560	1560	1560	1560	0
329	20231212	153200	1092619375	1560	1560	1560	1560	0
330	20231212	153100	1092619375	1560	1560	1560	1560	0
331	20231212	153000	1092619375	1560	1560	1560	1560	14316
332	20231212	152900	1070286415	1561	1561	1561	1561	0
333	20231212	152800	1070286415	1561	1561	1561	1561	0
334	20231212	152700	1070286415	1561	1561	1561	1561	0
335	20231212	152600	1070286415	1561	1561	1561	1561	0
336	20231212	152500	1070286415	1561	1561	1561	1561	0
337	20231212	152400	1070286415	1561	1561	1561	1561	0
338	20231212	152300	1070286415	1561	1561	1561	1561	0
339	20231212	152200	1070286415	1561	1561	1561	1561	0
340	20231212	152100	1070286415	1561	1561	1561	1561	0
341	20231212	152000	1070286415	1561	1561	1561	1561	0
342	20231212	151900	1070286415	1561	1563	1563	1560	7709
343	20231212	151800	1058249125	1565	1564	1565	1562	3110
344	20231212	151700	1053388997	1564	1563	1565	1563	1366
345	20231212	151600	1051253077	1564	1564	1565	1564	3870
346	20231212	151500	1045200393	1564	1564	1564	1563	5473
347	20231212	151400	1036643121	1566	1565	1566	1565	317
348	20231212	151300	1036147008	1567	1566	1567	1565	1308
349	20231212	151200	1034099971	1566	1567	1567	1566	112
350	20231212	151100	1033924469	1567	1568	1569	1567	586
351	20231212	151000	1033005892	1568	1569	1569	1568	269
352	20231212	150900	1032583832	1569	1568	1569	1568	1875
353	20231212	150800	1029642457	1568	1568	1568	1568	844
354	20231212	150700	1028319065	1568	1567	1569	1567	701
355	20231212	150600	1027220588	1569	1566	1569	1565	2016
356	20231212	150500	1024062830	1566	1566	1567	1566	1122
357	20231212	150400	1022305760	1567	1567	1569	1567	995
358	20231212	150300	1020746591	1566	1564	1566	1564	3341
359	20231212	150200	1015517006	1564	1567	1567	1564	4135
360	20231212	150100	1009043644	1567	1569	1569	1567	1656
361	20231212	150000	1006447525	1569	1569	1569	1569	36
362	20231212	145900	1006391041	1569	1569	1569	1569	123
363	20231212	145800	1006198054	1569	1568	1569	1568	706
364	20231212	145700	1005091034	1569	1570	1570	1569	1302
365	20231212	145600	1003048061	1572	1572	1572	1572	4
366	20231212	145500	1003041773	1570	1573	1573	1570	1409
367	20231212	145400	1000829633	1570	1570	1573	1570	203
368	20231212	145300	1000510917	1573	1573	1573	1573	7
369	20231212	145200	1000499906	1573	1573	1573	1573	501
370	20231212	145100	999711833	1573	1573	1573	1573	300
371	20231212	145000	999239933	1573	1573	1573	1573	2
372	20231212	144900	999236787	1569	1569	1573	1569	103
373	20231212	144800	999075172	1573	1573	1573	1573	0
374	20231212	144700	999075172	1573	1573	1573	1573	0
375	20231212	144600	999075172	1573	1573	1573	1573	0
376	20231212	144500	999075172	1573	1574	1574	1573	64
377	20231212	144400	998974438	1568	1568	1574	1568	495
378	20231212	144300	998198250	1575	1575	1575	1575	0
379	20231212	144200	998198250	1575	1575	1575	1575	0
380	20231212	144100	998198250	1575	1575	1575	1575	200
381	20231212	144000	997883250	1575	1575	1575	1575	0
382	20231212	143900	997883250	1575	1575	1575	1575	30
383	20231212	143800	997836000	1575	1568	1575	1568	208
384	20231212	143700	997509842	1576	1576	1576	1576	6
385	20231212	143600	997500386	1577	1577	1577	1577	1
386	20231212	143500	997498809	1577	1570	1577	1565	1202
387	20231212	143400	995614176	1577	1570	1577	1570	936
388	20231212	143300	994138158	1569	1566	1569	1566	2312
389	20231212	143200	990514100	1567	1566	1567	1566	487
390	20231212	143100	989751456	1566	1567	1567	1566	131
391	20231212	143000	989546260	1567	1567	1567	1567	480
392	20231212	142900	988794100	1567	1567	1567	1567	100
393	20231212	142800	988637400	1567	1567	1567	1567	100
394	20231212	142700	988480700	1567	1565	1567	1563	1752
395	20231212	142600	985740749	1567	1566	1567	1564	1632
396	20231212	142500	983186239	1567	1567	1567	1567	3
397	20231212	142400	983181538	1567	1567	1567	1566	667
398	20231212	142300	982136999	1567	1566	1567	1566	3
399	20231212	142200	982132299	1567	1567	1567	1567	511
400	20231212	142100	981331562	1567	1567	1567	1567	151
401	20231212	142000	981094945	1567	1567	1567	1567	2
402	20231212	141900	981091811	1566	1565	1566	1562	2307
403	20231212	141800	977484169	1566	1565	1567	1565	271
404	20231212	141700	977059722	1567	1565	1567	1565	702
405	20231212	141600	975961088	1567	1566	1567	1565	59
406	20231212	141500	975868742	1566	1566	1566	1566	267
407	20231212	141400	975450620	1567	1565	1567	1562	1694
408	20231212	141300	972803258	1566	1567	1567	1566	45
409	20231212	141200	972732784	1569	1569	1569	1569	11
410	20231212	141100	972715525	1569	1569	1569	1569	0
411	20231212	141000	972715525	1569	1570	1570	1562	1107
412	20231212	140900	970986273	1562	1568	1570	1562	7895
413	20231212	140800	958629804	1568	1568	1569	1568	331
414	20231212	140700	958110794	1569	1570	1570	1569	130
415	20231212	140600	957906822	1568	1570	1570	1566	3424
416	20231212	140500	952533502	1570	1576	1576	1570	11659
417	20231212	140400	934210926	1578	1578	1578	1578	22
418	20231212	140300	934176210	1579	1579	1579	1579	79
419	20231212	140200	934051469	1579	1579	1579	1579	334
420	20231212	140100	933524083	1579	1575	1579	1575	1815
421	20231212	140000	930661184	1575	1575	1575	1575	0
422	20231212	135900	930661184	1575	1574	1575	1574	798
423	20231212	135800	929404345	1575	1574	1575	1574	195
424	20231212	135700	929097413	1574	1574	1574	1574	41
425	20231212	135600	929032879	1575	1576	1576	1575	1664
426	20231212	135500	926412076	1575	1576	1576	1575	1252
427	20231212	135400	924440076	1576	1576	1576	1576	79
428	20231212	135300	924315572	1576	1576	1577	1576	18
429	20231212	135200	924287202	1578	1576	1578	1575	7696
430	20231212	135100	912165320	1579	1579	1579	1579	2
431	20231212	135000	912162162	1575	1579	1579	1575	100
432	20231212	134900	912004422	1579	1579	1579	1575	798
433	20231212	134800	910747379	1580	1580	1580	1580	0
434	20231212	134700	910747379	1580	1580	1580	1575	220
435	20231212	134600	910400798	1580	1576	1580	1575	2803
436	20231212	134500	905985369	1580	1578	1580	1576	346
437	20231212	134400	905440052	1576	1577	1577	1576	7520
438	20231212	134300	893585268	1579	1580	1580	1579	8
439	20231212	134200	893572631	1581	1581	1581	1581	2
440	20231212	134100	893569469	1582	1580	1582	1580	47
441	20231212	134000	893495207	1580	1580	1582	1577	254
442	20231212	133900	893093947	1581	1581	1581	1581	0
443	20231212	133800	893093947	1581	1579	1581	1576	3002
444	20231212	133700	888358230	1579	1580	1580	1579	2496
445	20231212	133600	884415645	1581	1581	1581	1581	20
446	20231212	133500	884384025	1582	1582	1582	1582	0
447	20231212	133400	884384025	1582	1585	1585	1582	324
448	20231212	133300	883870985	1586	1586	1586	1586	0
449	20231212	133200	883870985	1586	1586	1586	1586	0
450	20231212	133100	883870985	1586	1586	1586	1586	2
451	20231212	133000	883867813	1581	1581	1581	1581	0
452	20231212	132900	883867813	1581	1581	1581	1581	1100
453	20231212	132800	882128713	1581	1581	1581	1581	1
454	20231212	132700	882127132	1586	1586	1586	1586	0
455	20231212	132600	882127132	1586	1586	1586	1586	2
456	20231212	132500	882123960	1581	1581	1586	1580	2856
457	20231212	132400	877608714	1581	1585	1585	1581	773
458	20231212	132300	876385466	1586	1586	1586	1586	22
459	20231212	132200	876350574	1586	1586	1586	1586	0
460	20231212	132100	876350574	1586	1589	1589	1586	725
461	20231212	132000	875200718	1587	1589	1589	1587	2455
462	20231212	131900	871304627	1589	1589	1589	1589	50
463	20231212	131800	871225177	1589	1589	1589	1589	10
464	20231212	131700	871209287	1589	1589	1589	1589	100
465	20231212	131600	871050387	1589	1589	1589	1589	40
466	20231212	131500	870986827	1589	1589	1589	1589	0
467	20231212	131400	870986827	1589	1588	1589	1588	787
468	20231212	131300	869736915	1589	1587	1589	1586	548
469	20231212	131200	868867328	1589	1589	1589	1589	1
470	20231212	131100	868865739	1589	1588	1589	1588	1086
471	20231212	131000	867140585	1589	1589	1589	1589	200
472	20231212	130900	866822785	1588	1588	1588	1588	0
473	20231212	130800	866822785	1588	1588	1588	1588	1138
474	20231212	130700	865015641	1588	1588	1588	1588	727
475	20231212	130600	863861165	1588	1585	1588	1585	1171
476	20231212	130500	862003934	1584	1583	1584	1583	274
477	20231212	130400	861569930	1584	1584	1584	1584	100
478	20231212	130300	861411530	1584	1584	1584	1584	1687
479	20231212	130200	858739322	1585	1585	1585	1585	0
480	20231212	130100	858739322	1585	1585	1585	1585	0
481	20231212	130000	858739322	1585	1585	1585	1585	210
482	20231212	125900	858406472	1585	1584	1585	1584	225
483	20231212	125800	858049972	1584	1582	1584	1582	1324
484	20231212	125700	855955180	1583	1584	1584	1583	1569
485	20231212	125600	853471444	1584	1585	1585	1583	1392
486	20231212	125500	851266699	1585	1585	1585	1585	796
487	20231212	125400	850005039	1585	1585	1585	1585	247
488	20231212	125300	849613544	1585	1587	1587	1585	429
489	20231212	125200	848933573	1584	1584	1584	1584	1029
490	20231212	125100	847303637	1584	1586	1586	1584	1077
491	20231212	125000	845597168	1585	1585	1585	1585	1140
492	20231212	124900	843790268	1585	1585	1585	1585	1
493	20231212	124800	843788683	1585	1585	1585	1585	257
494	20231212	124700	843381338	1585	1585	1585	1585	2600
495	20231212	124600	839260338	1586	1586	1586	1586	3044
496	20231212	124500	834432554	1586	1586	1586	1586	0
497	20231212	124400	834432554	1586	1586	1586	1586	0
498	20231212	124300	834432554	1586	1589	1589	1586	313
499	20231212	124200	833935503	1586	1586	1586	1586	1530
500	20231212	124100	831508923	1586	1586	1586	1586	0
501	20231212	124000	831508923	1586	1586	1586	1586	38
502	20231212	123900	831448655	1586	1586	1586	1586	2652
503	20231212	123800	827242583	1586	1586	1586	1586	1340
504	20231212	123700	825117343	1586	1588	1588	1586	5491
505	20231212	123600	816402124	1588	1588	1588	1588	500
506	20231212	123500	815608124	1589	1589	1589	1589	2361
507	20231212	123400	811856495	1591	1591	1591	1591	0
508	20231212	123300	811856495	1591	1591	1591	1591	0
509	20231212	123200	811856495	1591	1591	1591	1591	1035
510	20231212	123100	810209810	1591	1593	1593	1591	222
511	20231212	123000	809856604	1591	1591	1591	1591	1180
512	20231212	122900	807979224	1591	1593	1593	1591	564
513	20231212	122800	807081880	1591	1591	1591	1591	1426
514	20231212	122700	804813114	1591	1593	1593	1591	1022
515	20231212	122600	803186112	1592	1592	1592	1592	0
516	20231212	122500	803186112	1592	1592	1592	1592	618
517	20231212	122400	802202256	1591	1591	1591	1591	1202
518	20231212	122300	800289874	1592	1592	1592	1592	38
519	20231212	122200	800229378	1591	1592	1592	1591	2879
520	20231212	122100	795647212	1593	1592	1593	1592	3155
521	20231212	122000	790621307	1593	1593	1593	1593	200
522	20231212	121900	790302707	1593	1592	1593	1592	806
523	20231212	121800	789018853	1591	1591	1591	1591	0
524	20231212	121700	789018853	1591	1589	1591	1589	1961
525	20231212	121600	785902816	1591	1591	1591	1591	910
526	20231212	121500	784455006	1588	1588	1588	1588	0
527	20231212	121400	784455006	1588	1588	1588	1588	1
528	20231212	121300	784453418	1588	1588	1588	1587	534
529	20231212	121200	783605625	1588	1591	1591	1588	306
530	20231212	121100	783119682	1591	1589	1591	1589	383
531	20231212	121000	782511017	1589	1588	1589	1588	101
532	20231212	120900	782350550	1589	1589	1589	1589	0
533	20231212	120800	782350550	1589	1589	1589	1589	1346
534	20231212	120700	780211756	1589	1589	1589	1589	636
535	20231212	120600	779201152	1589	1592	1592	1589	510
536	20231212	120500	778390143	1592	1592	1592	1592	500
537	20231212	120400	777594143	1593	1593	1593	1593	190
538	20231212	120300	777291473	1593	1593	1593	1593	95
539	20231212	120200	777140138	1593	1594	1594	1593	166
540	20231212	120100	776875645	1594	1594	1594	1593	123
541	20231212	120000	776679609	1594	1595	1595	1594	346
542	20231212	115900	776128041	1595	1594	1595	1589	2401
543	20231212	115800	772308333	1591	1588	1591	1588	4426
544	20231212	115700	765268444	1589	1589	1589	1587	109
545	20231212	115600	765095443	1587	1587	1587	1587	1450
546	20231212	115500	762794293	1587	1588	1589	1587	4308
547	20231212	115400	755955101	1589	1589	1589	1589	30
548	20231212	115300	755907431	1589	1589	1589	1588	3212
549	20231212	115200	750806563	1588	1588	1588	1588	1762
550	20231212	115100	748008507	1588	1588	1588	1588	157
551	20231212	115000	747759191	1588	1588	1588	1588	300
552	20231212	114900	747282791	1589	1588	1589	1588	1290
553	20231212	114800	745234261	1588	1589	1589	1588	948
554	20231212	114700	743728379	1589	1590	1590	1589	1491
555	20231212	114600	741357893	1590	1591	1591	1590	2134
556	20231212	114500	737962719	1591	1590	1591	1590	645
557	20231212	114400	736937087	1590	1589	1590	1589	1444
558	20231212	114300	734642434	1588	1589	1589	1588	1294
559	20231212	114200	732587508	1589	1588	1589	1588	812
560	20231212	114100	731297262	1588	1588	1588	1588	1414
561	20231212	114000	729051830	1588	1590	1590	1588	4948
562	20231212	113900	721190204	1590	1590	1590	1590	2446
563	20231212	113800	717301064	1591	1592	1592	1591	1768
564	20231212	113700	714488074	1592	1592	1593	1592	56
565	20231212	113600	714398871	1593	1592	1593	1590	18487
566	20231212	113500	684996550	1592	1591	1592	1591	2085
567	20231212	113400	681679038	1591	1593	1593	1591	5051
568	20231212	113300	673638510	1593	1594	1594	1592	6359
569	20231212	113200	663508592	1594	1594	1595	1594	6286
570	20231212	113100	653486927	1595	1596	1596	1594	23510
571	20231212	113000	615999619	1596	1593	1600	1593	22697
572	20231212	112900	579741625	1593	1580	1594	1580	48313
573	20231212	112800	502931130	1579	1571	1579	1571	7759
574	20231212	112700	490713128	1571	1571	1571	1571	0
575	20231212	112600	490713128	1571	1571	1571	1571	1587
576	20231212	112500	488219951	1571	1566	1571	1566	8079
577	20231212	112400	475568227	1571	1572	1572	1565	1543
578	20231212	112300	473149652	1573	1573	1573	1573	0
579	20231212	112200	473149652	1573	1572	1574	1572	8
580	20231212	112100	473137069	1574	1574	1574	1574	2
581	20231212	112000	473133921	1574	1574	1574	1574	6
582	20231212	111900	473124477	1574	1572	1574	1570	252
583	20231212	111800	472728793	1574	1573	1574	1573	2
584	20231212	111700	472725646	1573	1572	1574	1572	1630
585	20231212	111600	470161658	1572	1572	1572	1572	500
586	20231212	111500	469375658	1572	1570	1572	1570	3
587	20231212	111400	469370944	1572	1573	1573	1572	66
588	20231212	111300	469267190	1572	1568	1572	1567	6270
589	20231212	111200	459429301	1568	1567	1568	1567	1801
590	20231212	111100	456605334	1568	1568	1568	1568	500
591	20231212	111000	455821334	1568	1568	1568	1568	13
592	20231212	110900	455800950	1568	1567	1568	1567	2113
593	20231212	110800	452488375	1567	1565	1567	1565	1925
594	20231212	110700	449474526	1565	1565	1565	1565	659
595	20231212	110600	448443191	1565	1563	1565	1563	1112
596	20231212	110500	446704115	1563	1564	1564	1562	3306
597	20231212	110400	441538837	1565	1563	1565	1562	3195
598	20231212	110300	436542482	1564	1563	1564	1563	37
599	20231212	110200	436484649	1563	1563	1564	1562	2967
600	20231212	110100	431847338	1563	1564	1564	1563	2024
601	20231212	110000	428682224	1565	1565	1565	1565	100
602	20231212	105900	428525724	1565	1565	1565	1563	1003
603	20231212	105800	426958029	1565	1563	1565	1563	80
604	20231212	105700	426832985	1565	1563	1565	1563	1102
605	20231212	105600	425110555	1568	1568	1568	1568	0
606	20231212	105500	425110555	1568	1563	1568	1563	1002
607	20231212	105400	423544419	1563	1563	1563	1563	100
608	20231212	105300	423388119	1568	1568	1568	1568	100
609	20231212	105200	423231319	1568	1563	1568	1563	318
610	20231212	105100	422734221	1562	1564	1564	1562	866
611	20231212	105000	421380627	1563	1565	1565	1563	776
612	20231212	104900	420166472	1566	1565	1566	1565	869
613	20231212	104800	418806387	1566	1566	1566	1566	704
614	20231212	104700	417703923	1566	1566	1566	1566	900
615	20231212	104600	416294523	1566	1568	1568	1566	247
616	20231212	104500	415907704	1566	1566	1566	1566	3
617	20231212	104400	415903006	1566	1566	1566	1566	1097
618	20231212	104300	414185104	1566	1567	1567	1566	5372
619	20231212	104200	405771387	1567	1568	1568	1567	1263
620	20231212	104100	403791503	1569	1569	1569	1569	0
621	20231212	104000	403791503	1569	1567	1569	1567	3588
622	20231212	103900	398169105	1567	1568	1568	1567	571
623	20231212	103800	397274258	1568	1567	1568	1567	1781
624	20231212	103700	394483401	1568	1569	1569	1568	2227
625	20231212	103600	390990238	1573	1573	1573	1573	0
626	20231212	103500	390990238	1573	1573	1573	1573	0
627	20231212	103400	390990238	1573	1573	1573	1573	2
628	20231212	103300	390987092	1569	1569	1569	1569	629
629	20231212	103200	390000191	1573	1569	1573	1569	433
630	20231212	103100	389320806	1573	1569	1573	1569	47
631	20231212	103000	389247055	1569	1573	1573	1569	259
632	20231212	102900	388840676	1573	1573	1573	1573	2
633	20231212	102800	388837530	1574	1574	1574	1567	1004
634	20231212	102700	387264234	1568	1567	1568	1567	2228
635	20231212	102600	383771250	1568	1567	1568	1567	3
636	20231212	102500	383766547	1568	1568	1568	1567	2748
637	20231212	102400	379457684	1574	1573	1574	1573	59
638	20231212	102300	379364828	1574	1567	1574	1566	6038
639	20231212	102200	369907367	1567	1574	1574	1567	83
640	20231212	102100	369777166	1574	1567	1574	1567	378
641	20231212	102000	369184833	1567	1567	1567	1566	333
642	20231212	101900	368663132	1567	1568	1575	1567	949
643	20231212	101800	367175286	1567	1567	1567	1567	251
644	20231212	101700	366781969	1567	1568	1568	1567	1746
645	20231212	101600	364045977	1568	1568	1568	1568	535
646	20231212	101500	363207097	1576	1568	1576	1568	1553
647	20231212	101400	360771977	1568	1568	1568	1568	100
648	20231212	101300	360615177	1570	1570	1570	1570	19
649	20231212	101200	360585347	1570	1570	1570	1570	165
650	20231212	101100	360326297	1570	1570	1570	1570	1831
651	20231212	101000	357451627	1576	1576	1576	1576	0
652	20231212	100900	357451627	1576	1576	1576	1576	678
653	20231212	100800	356383099	1576	1570	1576	1570	71
654	20231212	100700	356271593	1575	1575	1575	1575	790
655	20231212	100600	355027343	1575	1575	1575	1575	1208
656	20231212	100500	353124743	1570	1570	1570	1568	2090
657	20231212	100400	349844243	1568	1571	1571	1568	5599
658	20231212	100300	341054236	1571	1571	1571	1571	101
659	20231212	100200	340895565	1576	1575	1576	1575	800
660	20231212	100100	339634834	1576	1576	1576	1576	0
661	20231212	100000	339634834	1576	1576	1576	1576	2
662	20231212	095900	339631682	1576	1571	1576	1571	490
663	20231212	095800	338861862	1577	1577	1577	1577	0
664	20231212	095700	338861862	1577	1571	1577	1571	118
665	20231212	095600	338676388	1578	1571	1578	1571	1018
666	20231212	095500	337076984	1578	1571	1578	1571	80
667	20231212	095400	336951290	1572	1572	1572	1572	0
668	20231212	095300	336951290	1572	1572	1572	1572	922
669	20231212	095200	335501906	1572	1572	1578	1572	817
670	20231212	095100	334217570	1572	1577	1578	1572	76
671	20231212	095000	334098067	1572	1574	1574	1572	986
672	20231212	094900	332547114	1575	1575	1575	1575	78
673	20231212	094800	332424264	1578	1578	1578	1578	1
674	20231212	094700	332422686	1578	1578	1578	1578	2
675	20231212	094600	332419530	1574	1575	1575	1574	100
676	20231212	094500	332262087	1574	1575	1579	1574	882
677	20231212	094400	330873531	1574	1574	1574	1574	91
678	20231212	094300	330730297	1579	1576	1579	1574	1519
679	20231212	094200	328338313	1575	1576	1576	1575	2169
680	20231212	094100	324921225	1580	1577	1580	1576	53
681	20231212	094000	324837673	1576	1578	1578	1576	2977
682	20231212	093900	320143632	1590	1587	1591	1576	2315
683	20231212	093800	316477498	1589	1587	1589	1574	2908
684	20231212	093700	311862144	1587	1584	1587	1584	6320
685	20231212	093600	301841886	1584	1584	1584	1584	10
686	20231212	093500	301826046	1584	1585	1585	1571	1856
687	20231212	093400	298899970	1574	1586	1586	1574	102
688	20231212	093300	298738222	1586	1574	1586	1574	586
689	20231212	093200	297809755	1586	1581	1586	1572	1045
690	20231212	093100	296153116	1581	1570	1581	1570	2659
691	20231212	093000	291962989	1570	1569	1570	1569	683
692	20231212	092900	290891328	1570	1570	1570	1568	1811
693	20231212	092800	288050611	1570	1570	1570	1570	2016
694	20231212	092700	284885491	1567	1570	1570	1567	1106
695	20231212	092600	283149074	1570	1566	1570	1566	1960
696	20231212	092500	280077422	1567	1567	1567	1567	2307
697	20231212	092400	276462353	1567	1567	1567	1566	4058
698	20231212	092300	270103472	1567	1567	1569	1567	1184
699	20231212	092200	268247740	1567	1570	1570	1567	4559
700	20231212	092100	261093189	1570	1571	1573	1570	2748
701	20231212	092000	256777430	1571	1574	1574	1570	14530
702	20231212	091900	233929935	1574	1575	1575	1574	4415
703	20231212	091800	226980216	1580	1574	1580	1574	71
704	20231212	091700	226868450	1574	1582	1582	1574	3136
705	20231212	091600	221919153	1581	1586	1586	1581	1009
706	20231212	091500	220323355	1586	1580	1586	1580	2753
707	20231212	091400	215969035	1580	1585	1585	1580	2086
708	20231212	091300	212672930	1586	1585	1586	1580	975
709	20231212	091200	211128476	1585	1587	1587	1585	9988
710	20231212	091100	195290081	1590	1592	1594	1590	5459
711	20231212	091000	186605751	1594	1592	1595	1592	780
712	20231212	090900	185362339	1592	1596	1597	1592	5990
713	20231212	090800	175803262	1596	1595	1597	1593	7510
714	20231212	090700	163835806	1595	1588	1595	1585	6938
715	20231212	090600	152797254	1587	1583	1587	1574	18441
716	20231212	090500	123599540	1587	1583	1588	1583	5524
717	20231212	090400	114848539	1583	1583	1583	1581	2696
718	20231212	090300	110581633	1583	1575	1583	1573	3359
719	20231212	090200	105291240	1573	1573	1578	1572	5505
720	20231212	090100	96632225	1572	1592	1592	1571	22834
721	20231212	090000	60520112	1593	1600	1600	1593	36451