KissMeData/092220/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195800	697207428	1347	1347	1347	1347	8298
3	20231206	195700	697207428	1347	1347	1347	1347	0
4	20231206	195600	697207428	1347	1347	1347	1347	0
5	20231206	195500	697207428	1347	1347	1347	1347	0
6	20231206	195400	697207428	1347	1347	1347	1347	0
7	20231206	195300	697207428	1347	1347	1347	1347	0
8	20231206	195200	697207428	1347	1347	1347	1347	0
9	20231206	195100	697207428	1347	1347	1347	1347	0
10	20231206	195000	697207428	1347	1347	1347	1347	0
11	20231206	194900	697207428	1347	1347	1347	1347	0
12	20231206	194800	697207428	1347	1347	1347	1347	0
13	20231206	194700	697207428	1347	1347	1347	1347	0
14	20231206	194600	697207428	1347	1347	1347	1347	0
15	20231206	194500	697207428	1347	1347	1347	1347	0
16	20231206	194400	697207428	1347	1347	1347	1347	0
17	20231206	194300	697207428	1347	1347	1347	1347	0
18	20231206	194200	697207428	1347	1347	1347	1347	0
19	20231206	194100	697207428	1347	1347	1347	1347	0
20	20231206	194000	697207428	1347	1347	1347	1347	0
21	20231206	193900	697207428	1347	1347	1347	1347	0
22	20231206	193800	697207428	1347	1347	1347	1347	0
23	20231206	193700	697207428	1347	1347	1347	1347	0
24	20231206	193600	697207428	1347	1347	1347	1347	0
25	20231206	193500	697207428	1347	1347	1347	1347	0
26	20231206	193400	697207428	1347	1347	1347	1347	0
27	20231206	193300	697207428	1347	1347	1347	1347	0
28	20231206	193200	697207428	1347	1347	1347	1347	0
29	20231206	193100	697207428	1347	1347	1347	1347	0
30	20231206	193000	697207428	1347	1347	1347	1347	0
31	20231206	192900	697207428	1347	1347	1347	1347	0
32	20231206	192800	697207428	1347	1347	1347	1347	8298
33	20231206	192700	697207428	1347	1347	1347	1347	0
34	20231206	192600	697207428	1347	1347	1347	1347	0
35	20231206	192500	697207428	1347	1347	1347	1347	0
36	20231206	192400	697207428	1347	1347	1347	1347	0
37	20231206	192300	697207428	1347	1347	1347	1347	0
38	20231206	192200	697207428	1347	1347	1347	1347	0
39	20231206	192100	697207428	1347	1347	1347	1347	0
40	20231206	192000	697207428	1347	1347	1347	1347	0
41	20231206	191900	697207428	1347	1347	1347	1347	0
42	20231206	191800	697207428	1347	1347	1347	1347	0
43	20231206	191700	697207428	1347	1347	1347	1347	0
44	20231206	191600	697207428	1347	1347	1347	1347	0
45	20231206	191500	697207428	1347	1347	1347	1347	0
46	20231206	191400	697207428	1347	1347	1347	1347	0
47	20231206	191300	697207428	1347	1347	1347	1347	0
48	20231206	191200	697207428	1347	1347	1347	1347	0
49	20231206	191100	697207428	1347	1347	1347	1347	0
50	20231206	191000	697207428	1347	1347	1347	1347	0
51	20231206	190900	697207428	1347	1347	1347	1347	0
52	20231206	190800	697207428	1347	1347	1347	1347	0
53	20231206	190700	697207428	1347	1347	1347	1347	0
54	20231206	190600	697207428	1347	1347	1347	1347	0
55	20231206	190500	697207428	1347	1347	1347	1347	0
56	20231206	190400	697207428	1347	1347	1347	1347	0
57	20231206	190300	697207428	1347	1347	1347	1347	0
58	20231206	190200	697207428	1347	1347	1347	1347	0
59	20231206	190100	697207428	1347	1347	1347	1347	0
60	20231206	190000	697207428	1347	1347	1347	1347	0
61	20231206	185900	697207428	1347	1347	1347	1347	0
62	20231206	185800	697207428	1347	1347	1347	1347	8298
63	20231206	185700	697207428	1347	1347	1347	1347	0
64	20231206	185600	697207428	1347	1347	1347	1347	0
65	20231206	185500	697207428	1347	1347	1347	1347	0
66	20231206	185400	697207428	1347	1347	1347	1347	0
67	20231206	185300	697207428	1347	1347	1347	1347	0
68	20231206	185200	697207428	1347	1347	1347	1347	0
69	20231206	185100	697207428	1347	1347	1347	1347	0
70	20231206	185000	697207428	1347	1347	1347	1347	0
71	20231206	184900	697207428	1347	1347	1347	1347	0
72	20231206	184800	697207428	1347	1347	1347	1347	0
73	20231206	184700	697207428	1347	1347	1347	1347	0
74	20231206	184600	697207428	1347	1347	1347	1347	0
75	20231206	184500	697207428	1347	1347	1347	1347	0
76	20231206	184400	697207428	1347	1347	1347	1347	0
77	20231206	184300	697207428	1347	1347	1347	1347	0
78	20231206	184200	697207428	1347	1347	1347	1347	0
79	20231206	184100	697207428	1347	1347	1347	1347	0
80	20231206	184000	697207428	1347	1347	1347	1347	0
81	20231206	183900	697207428	1347	1347	1347	1347	0
82	20231206	183800	697207428	1347	1347	1347	1347	0
83	20231206	183700	697207428	1347	1347	1347	1347	0
84	20231206	183600	697207428	1347	1347	1347	1347	0
85	20231206	183500	697207428	1347	1347	1347	1347	0
86	20231206	183400	697207428	1347	1347	1347	1347	0
87	20231206	183300	697207428	1347	1347	1347	1347	0
88	20231206	183200	697207428	1347	1347	1347	1347	0
89	20231206	183100	697207428	1347	1347	1347	1347	0
90	20231206	183000	697207428	1347	1347	1347	1347	0
91	20231206	182900	697207428	1347	1347	1347	1347	0
92	20231206	182800	697207428	1347	1347	1347	1347	8298
93	20231206	182700	697207428	1347	1347	1347	1347	0
94	20231206	182600	697207428	1347	1347	1347	1347	0
95	20231206	182500	697207428	1347	1347	1347	1347	0
96	20231206	182400	697207428	1347	1347	1347	1347	0
97	20231206	182300	697207428	1347	1347	1347	1347	0
98	20231206	182200	697207428	1347	1347	1347	1347	0
99	20231206	182100	697207428	1347	1347	1347	1347	0
100	20231206	182000	697207428	1347	1347	1347	1347	0
101	20231206	181900	697207428	1347	1347	1347	1347	0
102	20231206	181800	697207428	1347	1347	1347	1347	0
103	20231206	181700	697207428	1347	1347	1347	1347	0
104	20231206	181600	697207428	1347	1347	1347	1347	0
105	20231206	181500	697207428	1347	1347	1347	1347	0
106	20231206	181400	697207428	1347	1347	1347	1347	0
107	20231206	181300	697207428	1347	1347	1347	1347	0
108	20231206	181200	697207428	1347	1347	1347	1347	0
109	20231206	181100	697207428	1347	1347	1347	1347	0
110	20231206	181000	697207428	1347	1347	1347	1347	0
111	20231206	180900	697207428	1347	1347	1347	1347	0
112	20231206	180800	697207428	1347	1347	1347	1347	0
113	20231206	180700	697207428	1347	1347	1347	1347	0
114	20231206	180600	697207428	1347	1347	1347	1347	0
115	20231206	180500	697207428	1347	1347	1347	1347	0
116	20231206	180400	697207428	1347	1347	1347	1347	0
117	20231206	180300	697207428	1347	1347	1347	1347	0
118	20231206	180200	697207428	1347	1347	1347	1347	0
119	20231206	180100	697207428	1347	1347	1347	1347	0
120	20231206	180000	697207428	1347	1347	1347	1347	0
121	20231206	175900	697207428	1347	1347	1347	1347	0
122	20231206	175800	697207428	1347	1347	1347	1347	8298
123	20231206	175700	697207428	1347	1347	1347	1347	0
124	20231206	175600	697207428	1347	1347	1347	1347	0
125	20231206	175500	697207428	1347	1347	1347	1347	0
126	20231206	175400	697207428	1347	1347	1347	1347	0
127	20231206	175300	697207428	1347	1347	1347	1347	0
128	20231206	175200	697207428	1347	1347	1347	1347	0
129	20231206	175100	697207428	1347	1347	1347	1347	0
130	20231206	175000	697207428	1347	1347	1347	1347	0
131	20231206	174900	697207428	1347	1347	1347	1347	0
132	20231206	174800	697207428	1347	1347	1347	1347	0
133	20231206	174700	697207428	1347	1347	1347	1347	0
134	20231206	174600	697207428	1347	1347	1347	1347	0
135	20231206	174500	697207428	1347	1347	1347	1347	0
136	20231206	174400	697207428	1347	1347	1347	1347	0
137	20231206	174300	697207428	1347	1347	1347	1347	0
138	20231206	174200	697207428	1347	1347	1347	1347	0
139	20231206	174100	697207428	1347	1347	1347	1347	0
140	20231206	174000	697207428	1347	1347	1347	1347	0
141	20231206	173900	697207428	1347	1347	1347	1347	0
142	20231206	173800	697207428	1347	1347	1347	1347	0
143	20231206	173700	697207428	1347	1347	1347	1347	0
144	20231206	173600	697207428	1347	1347	1347	1347	0
145	20231206	173500	697207428	1347	1347	1347	1347	0
146	20231206	173400	697207428	1347	1347	1347	1347	0
147	20231206	173300	697207428	1347	1347	1347	1347	0
148	20231206	173200	697207428	1347	1347	1347	1347	0
149	20231206	173100	697207428	1347	1347	1347	1347	0
150	20231206	173000	697207428	1347	1347	1347	1347	0
151	20231206	172900	697207428	1347	1347	1347	1347	0
152	20231206	172800	697207428	1347	1347	1347	1347	8298
153	20231206	172700	697207428	1347	1347	1347	1347	0
154	20231206	172600	697207428	1347	1347	1347	1347	0
155	20231206	172500	697207428	1347	1347	1347	1347	0
156	20231206	172400	697207428	1347	1347	1347	1347	0
157	20231206	172300	697207428	1347	1347	1347	1347	0
158	20231206	172200	697207428	1347	1347	1347	1347	0
159	20231206	172100	697207428	1347	1347	1347	1347	0
160	20231206	172000	697207428	1347	1347	1347	1347	0
161	20231206	171900	697207428	1347	1347	1347	1347	0
162	20231206	171800	697207428	1347	1347	1347	1347	0
163	20231206	171700	697207428	1347	1347	1347	1347	0
164	20231206	171600	697207428	1347	1347	1347	1347	0
165	20231206	171500	697207428	1347	1347	1347	1347	0
166	20231206	171400	697207428	1347	1347	1347	1347	0
167	20231206	171300	697207428	1347	1347	1347	1347	0
168	20231206	171200	697207428	1347	1347	1347	1347	0
169	20231206	171100	697207428	1347	1347	1347	1347	0
170	20231206	171000	697207428	1347	1347	1347	1347	0
171	20231206	170900	697207428	1347	1347	1347	1347	0
172	20231206	170800	697207428	1347	1347	1347	1347	0
173	20231206	170700	697207428	1347	1347	1347	1347	0
174	20231206	170600	697207428	1347	1347	1347	1347	0
175	20231206	170500	697207428	1347	1347	1347	1347	0
176	20231206	170400	697207428	1347	1347	1347	1347	0
177	20231206	170300	697207428	1347	1347	1347	1347	0
178	20231206	170200	697207428	1347	1347	1347	1347	0
179	20231206	170100	697207428	1347	1347	1347	1347	0
180	20231206	170000	697207428	1347	1347	1347	1347	0
181	20231206	165900	697207428	1347	1347	1347	1347	0
182	20231206	165800	697207428	1347	1347	1347	1347	8298
183	20231206	165700	697207428	1347	1347	1347	1347	0
184	20231206	165600	697207428	1347	1347	1347	1347	0
185	20231206	165500	697207428	1347	1347	1347	1347	0
186	20231206	165400	697207428	1347	1347	1347	1347	0
187	20231206	165300	697207428	1347	1347	1347	1347	0
188	20231206	165200	697207428	1347	1347	1347	1347	0
189	20231206	165100	697207428	1347	1347	1347	1347	0
190	20231206	165000	697207428	1347	1347	1347	1347	0
191	20231206	164900	697207428	1347	1347	1347	1347	0
192	20231206	164800	697207428	1347	1347	1347	1347	0
193	20231206	164700	697207428	1347	1347	1347	1347	0
194	20231206	164600	697207428	1347	1347	1347	1347	0
195	20231206	164500	697207428	1347	1347	1347	1347	0
196	20231206	164400	697207428	1347	1347	1347	1347	0
197	20231206	164300	697207428	1347	1347	1347	1347	0
198	20231206	164200	697207428	1347	1347	1347	1347	0
199	20231206	164100	697207428	1347	1347	1347	1347	0
200	20231206	164000	697207428	1347	1347	1347	1347	0
201	20231206	163900	697207428	1347	1347	1347	1347	0
202	20231206	163800	697207428	1347	1347	1347	1347	0
203	20231206	163700	697207428	1347	1347	1347	1347	0
204	20231206	163600	697207428	1347	1347	1347	1347	0
205	20231206	163500	697207428	1347	1347	1347	1347	0
206	20231206	163400	697207428	1347	1347	1347	1347	0
207	20231206	163300	697207428	1347	1347	1347	1347	0
208	20231206	163200	697207428	1347	1347	1347	1347	0
209	20231206	163100	697207428	1347	1347	1347	1347	0
210	20231206	163000	697207428	1347	1347	1347	1347	0
211	20231206	162900	697207428	1347	1347	1347	1347	0
212	20231206	162800	697207428	1347	1347	1347	1347	8298
213	20231206	162700	697207428	1347	1347	1347	1347	0
214	20231206	162600	697207428	1347	1347	1347	1347	0
215	20231206	162500	697207428	1347	1347	1347	1347	0
216	20231206	162400	697207428	1347	1347	1347	1347	0
217	20231206	162300	697207428	1347	1347	1347	1347	0
218	20231206	162200	697207428	1347	1347	1347	1347	0
219	20231206	162100	697207428	1347	1347	1347	1347	0
220	20231206	162000	697207428	1347	1347	1347	1347	0
221	20231206	161900	697207428	1347	1347	1347	1347	0
222	20231206	161800	697207428	1347	1347	1347	1347	0
223	20231206	161700	697207428	1347	1347	1347	1347	0
224	20231206	161600	697207428	1347	1347	1347	1347	0
225	20231206	161500	697207428	1347	1347	1347	1347	0
226	20231206	161400	697207428	1347	1347	1347	1347	0
227	20231206	161300	697207428	1347	1347	1347	1347	0
228	20231206	161200	697207428	1347	1347	1347	1347	0
229	20231206	161100	697207428	1347	1347	1347	1347	0
230	20231206	161000	697207428	1347	1347	1347	1347	0
231	20231206	160900	697207428	1347	1347	1347	1347	0
232	20231206	160800	697207428	1347	1347	1347	1347	0
233	20231206	160700	697207428	1347	1347	1347	1347	0
234	20231206	160600	697207428	1347	1347	1347	1347	0
235	20231206	160500	697207428	1347	1347	1347	1347	0
236	20231206	160400	697207428	1347	1347	1347	1347	0
237	20231206	160300	697207428	1347	1347	1347	1347	0
238	20231206	160200	697207428	1347	1347	1347	1347	0
239	20231206	160100	697207428	1347	1347	1347	1347	0
240	20231206	160000	697207428	1347	1347	1347	1347	0
241	20231206	155900	697207428	1347	1347	1347	1347	0
242	20231206	155800	697207428	1347	1347	1347	1347	8298
243	20231206	155700	697207428	1347	1347	1347	1347	0
244	20231206	155600	697207428	1347	1347	1347	1347	0
245	20231206	155500	697207428	1347	1347	1347	1347	0
246	20231206	155400	697207428	1347	1347	1347	1347	0
247	20231206	155300	697207428	1347	1347	1347	1347	0
248	20231206	155200	697207428	1347	1347	1347	1347	0
249	20231206	155100	697207428	1347	1347	1347	1347	0
250	20231206	155000	697207428	1347	1347	1347	1347	0
251	20231206	154900	697207428	1347	1347	1347	1347	0
252	20231206	154800	697207428	1347	1347	1347	1347	0
253	20231206	154700	697207428	1347	1347	1347	1347	0
254	20231206	154600	697207428	1347	1347	1347	1347	0
255	20231206	154500	697207428	1347	1347	1347	1347	0
256	20231206	154400	697207428	1347	1347	1347	1347	0
257	20231206	154300	697207428	1347	1347	1347	1347	0
258	20231206	154200	697207428	1347	1347	1347	1347	0
259	20231206	154100	697207428	1347	1347	1347	1347	0
260	20231206	154000	697207428	1347	1347	1347	1347	0
261	20231206	153900	697207428	1347	1347	1347	1347	0
262	20231206	153800	697207428	1347	1347	1347	1347	0
263	20231206	153700	697207428	1347	1347	1347	1347	0
264	20231206	153600	697207428	1347	1347	1347	1347	0
265	20231206	153500	697207428	1347	1347	1347	1347	0
266	20231206	153400	697207428	1347	1347	1347	1347	0
267	20231206	153300	697207428	1347	1347	1347	1347	0
268	20231206	153200	697207428	1347	1347	1347	1347	0
269	20231206	153100	697207428	1347	1347	1347	1347	0
270	20231206	153000	697207428	1347	1347	1347	1347	8298
271	20231206	152900	686030022	1347	1347	1347	1347	0
272	20231206	152800	686030022	1347	1347	1347	1347	0
273	20231206	152700	686030022	1347	1347	1347	1347	0
274	20231206	152600	686030022	1347	1347	1347	1347	0
275	20231206	152500	686030022	1347	1347	1347	1347	0
276	20231206	152400	686030022	1347	1347	1347	1347	0
277	20231206	152300	686030022	1347	1347	1347	1347	0
278	20231206	152200	686030022	1347	1347	1347	1347	0
279	20231206	152100	686030022	1347	1347	1347	1347	0
280	20231206	152000	686030022	1347	1347	1347	1347	0
281	20231206	151900	686030022	1347	1348	1349	1347	3509
282	20231206	151800	681299268	1348	1348	1349	1347	1792
283	20231206	151700	678883492	1348	1348	1348	1347	1018
284	20231206	151600	677512160	1348	1346	1348	1346	1055
285	20231206	151500	676091135	1346	1346	1347	1346	286
286	20231206	151400	675705917	1347	1347	1347	1347	2251
287	20231206	151300	672673820	1348	1348	1348	1347	5046
288	20231206	151200	665876802	1347	1347	1349	1347	694
289	20231206	151100	664941934	1348	1348	1349	1347	6119
290	20231206	151000	656693525	1347	1348	1348	1347	34
291	20231206	150900	656647718	1348	1347	1348	1347	266
292	20231206	150800	656289174	1348	1349	1349	1348	4851
293	20231206	150700	649749973	1349	1348	1349	1348	1450
294	20231206	150600	647795337	1348	1349	1349	1348	742
295	20231206	150500	646795093	1349	1348	1349	1348	1046
296	20231206	150400	645385066	1348	1349	1349	1348	3462
297	20231206	150300	640714853	1348	1348	1349	1348	1060
298	20231206	150200	639285151	1348	1348	1349	1348	535
299	20231206	150100	638563943	1348	1348	1349	1348	72
300	20231206	150000	638466846	1348	1348	1349	1348	3051
301	20231206	145900	634354079	1349	1349	1349	1348	1300
302	20231206	145800	632601579	1349	1348	1349	1348	232
303	20231206	145700	632288787	1348	1349	1349	1348	111
304	20231206	145600	632139123	1348	1350	1350	1348	51
305	20231206	145500	632070318	1350	1348	1350	1347	5043
306	20231206	145400	625265240	1348	1347	1348	1347	242
307	20231206	145300	624939133	1346	1347	1347	1346	1062
308	20231206	145200	623508643	1346	1347	1347	1346	62
309	20231206	145100	623425155	1346	1346	1347	1346	2100
310	20231206	145000	620598537	1346	1348	1348	1346	135
311	20231206	144900	620416708	1348	1346	1348	1346	1060
312	20231206	144800	618989924	1346	1346	1346	1345	68
313	20231206	144700	618898421	1346	1346	1346	1345	179
314	20231206	144600	618657511	1345	1345	1345	1345	25
315	20231206	144500	618623886	1345	1345	1346	1345	1065
316	20231206	144400	617190421	1345	1345	1345	1345	25
317	20231206	144300	617156796	1345	1345	1345	1345	820
318	20231206	144200	616053896	1345	1345	1345	1345	8525
319	20231206	144100	604587771	1345	1346	1346	1345	1301
320	20231206	144000	602836637	1346	1346	1346	1346	60
321	20231206	143900	602755877	1346	1346	1346	1346	24
322	20231206	143800	602723573	1346	1346	1346	1346	210
323	20231206	143700	602440913	1345	1346	1346	1345	264
324	20231206	143600	602085593	1346	1346	1347	1345	2085
325	20231206	143500	599279178	1345	1347	1347	1345	5026
326	20231206	143400	592518067	1347	1346	1347	1346	1036
327	20231206	143300	591123249	1346	1346	1346	1345	61
328	20231206	143200	591041155	1345	1346	1346	1345	2027
329	20231206	143100	588314839	1345	1346	1346	1345	12017
330	20231206	143000	572150892	1346	1346	1347	1345	4039
331	20231206	142900	566714888	1346	1346	1347	1346	1404
332	20231206	142800	564825004	1346	1346	1346	1346	312
333	20231206	142700	564405052	1346	1346	1346	1346	800
334	20231206	142600	563328252	1346	1346	1346	1346	0
335	20231206	142500	563328252	1346	1346	1346	1346	50
336	20231206	142400	563260952	1346	1346	1346	1346	0
337	20231206	142300	563260952	1346	1347	1347	1346	3789
338	20231206	142200	558158856	1348	1348	1348	1348	968
339	20231206	142100	556853992	1348	1348	1348	1348	32
340	20231206	142000	556810856	1348	1348	1348	1348	2329
341	20231206	141900	553671364	1348	1348	1348	1348	0
342	20231206	141800	553671364	1348	1348	1348	1348	0
343	20231206	141700	553671364	1348	1348	1348	1348	240
344	20231206	141600	553347844	1348	1348	1348	1348	0
345	20231206	141500	553347844	1348	1348	1348	1348	62
346	20231206	141400	553264268	1348	1348	1348	1348	2
347	20231206	141300	553261572	1348	1349	1349	1348	250
348	20231206	141200	552924472	1349	1349	1349	1349	2397
349	20231206	141100	549690919	1349	1348	1349	1348	975
350	20231206	141000	548376618	1348	1348	1348	1348	16
351	20231206	140900	548355050	1348	1348	1348	1348	50
352	20231206	140800	548287650	1348	1348	1348	1348	5
353	20231206	140700	548280910	1348	1348	1348	1348	65
354	20231206	140600	548193290	1347	1347	1347	1347	0
355	20231206	140500	548193290	1347	1348	1348	1347	2010
356	20231206	140400	545485810	1346	1347	1347	1346	2295
357	20231206	140300	542394464	1347	1348	1348	1347	10
358	20231206	140200	542380985	1348	1348	1348	1348	300
359	20231206	140100	541976585	1348	1348	1348	1348	182
360	20231206	140000	541731249	1348	1348	1348	1348	3
361	20231206	135900	541727205	1347	1348	1348	1347	319
362	20231206	135800	541297208	1348	1348	1348	1348	1
363	20231206	135700	541295860	1348	1348	1348	1348	117
364	20231206	135600	541138144	1347	1347	1347	1347	14
365	20231206	135500	541119286	1348	1348	1348	1348	19
366	20231206	135400	541093674	1348	1348	1348	1348	0
367	20231206	135300	541093674	1348	1348	1348	1348	2
368	20231206	135200	541090978	1347	1348	1348	1347	19
369	20231206	135100	541065379	1348	1348	1348	1348	203
370	20231206	135000	540791735	1347	1348	1348	1347	4
371	20231206	134900	540786346	1348	1348	1348	1347	221
372	20231206	134800	540488452	1348	1348	1348	1348	1
373	20231206	134700	540487104	1348	1348	1348	1348	97
374	20231206	134600	540356348	1348	1348	1348	1348	3471
375	20231206	134500	535677440	1349	1349	1349	1348	17
376	20231206	134400	535654521	1349	1348	1349	1348	2338
377	20231206	134300	532500799	1348	1347	1348	1346	4576
378	20231206	134200	526338600	1347	1347	1347	1347	14
379	20231206	134100	526319742	1348	1348	1348	1348	13
380	20231206	134000	526302218	1348	1348	1348	1348	0
381	20231206	133900	526302218	1348	1348	1348	1348	1
382	20231206	133800	526300870	1347	1347	1347	1347	13
383	20231206	133700	526283359	1349	1349	1349	1349	33
384	20231206	133600	526238842	1347	1347	1347	1347	0
385	20231206	133500	526238842	1347	1348	1349	1347	272
386	20231206	133400	525872398	1349	1348	1349	1347	5713
387	20231206	133300	518168963	1349	1349	1349	1349	4
388	20231206	133200	518163567	1349	1349	1349	1349	49
389	20231206	133100	518097466	1349	1349	1350	1349	16
390	20231206	133000	518075880	1349	1349	1349	1349	1018
391	20231206	132900	516702598	1349	1349	1350	1349	1204
392	20231206	132800	515078199	1349	1349	1349	1349	18
393	20231206	132700	515053917	1350	1350	1350	1350	3
394	20231206	132600	515049867	1349	1349	1350	1349	30
395	20231206	132500	515009395	1350	1350	1350	1350	203
396	20231206	132400	514735345	1349	1350	1350	1349	22
397	20231206	132300	514705659	1349	1349	1349	1349	3580
398	20231206	132200	509876239	1349	1349	1349	1349	100
399	20231206	132100	509741339	1349	1347	1349	1347	1016
400	20231206	132000	508371258	1348	1348	1348	1348	123
401	20231206	131900	508205454	1348	1348	1348	1348	33
402	20231206	131800	508160970	1346	1347	1347	1346	500
403	20231206	131700	507487819	1347	1348	1348	1347	566
404	20231206	131600	506725365	1347	1347	1347	1347	362
405	20231206	131500	506237751	1348	1348	1348	1348	2
406	20231206	131400	506235055	1347	1347	1348	1347	24
407	20231206	131300	506202723	1348	1348	1348	1348	3
408	20231206	131200	506198679	1347	1348	1348	1347	200
409	20231206	131100	505929179	1347	1349	1349	1347	898
410	20231206	131000	504718773	1348	1349	1349	1348	19
411	20231206	130900	504693155	1349	1349	1349	1349	29
412	20231206	130800	504654034	1349	1349	1349	1349	300
413	20231206	130700	504249334	1349	1348	1349	1348	16
414	20231206	130600	504227764	1349	1349	1349	1349	0
415	20231206	130500	504227764	1349	1349	1349	1348	1401
416	20231206	130400	502337859	1349	1349	1349	1349	600
417	20231206	130300	501528459	1348	1349	1349	1348	603
418	20231206	130200	500715026	1349	1349	1349	1349	822
419	20231206	130100	499606148	1349	1349	1349	1349	20
420	20231206	130000	499579168	1349	1349	1349	1348	1765
421	20231206	125900	497199192	1348	1349	1349	1348	16
422	20231206	125800	497177622	1349	1348	1349	1348	411
423	20231206	125700	496623591	1348	1348	1348	1348	225
424	20231206	125600	496320291	1348	1347	1348	1347	116
425	20231206	125500	496164037	1348	1348	1348	1348	422
426	20231206	125400	495595181	1348	1348	1348	1348	503
427	20231206	125300	494917137	1347	1348	1348	1347	1010
428	20231206	125200	493556657	1347	1347	1348	1347	132
429	20231206	125100	493378835	1348	1347	1348	1347	105
430	20231206	125000	493237395	1347	1347	1348	1347	3353
431	20231206	124900	488720901	1347	1347	1347	1347	13
432	20231206	124800	488703390	1348	1347	1348	1347	12
433	20231206	124700	488687224	1347	1348	1348	1347	7
434	20231206	124600	488677789	1348	1348	1348	1347	883
435	20231206	124500	487488381	1348	1347	1348	1347	66
436	20231206	124400	487399428	1348	1348	1348	1348	7
437	20231206	124300	487389992	1347	1348	1348	1347	117
438	20231206	124200	487232377	1347	1347	1348	1347	18
439	20231206	124100	487208129	1348	1348	1348	1348	39
440	20231206	124000	487155557	1348	1348	1348	1348	1059
441	20231206	123900	485728025	1347	1347	1347	1347	30
442	20231206	123800	485687615	1347	1348	1348	1347	16
443	20231206	123700	485666061	1347	1347	1347	1347	102
444	20231206	123600	485528667	1347	1348	1348	1347	73
445	20231206	123500	485430329	1347	1347	1347	1347	184
446	20231206	123400	485182481	1347	1348	1348	1347	11
447	20231206	123300	485167661	1348	1348	1348	1348	5122
448	20231206	123200	478263205	1349	1348	1349	1348	4
449	20231206	123100	478257810	1348	1348	1348	1348	14
450	20231206	123000	478238938	1348	1349	1349	1348	191
451	20231206	122900	477981280	1349	1349	1349	1349	3039
452	20231206	122800	473881669	1349	1349	1349	1348	1596
453	20231206	122700	471728678	1349	1349	1349	1349	6
454	20231206	122600	471720584	1349	1349	1349	1349	3
455	20231206	122500	471716537	1348	1348	1348	1348	203
456	20231206	122400	471442893	1348	1349	1349	1348	16
457	20231206	122300	471421323	1349	1349	1349	1349	505
458	20231206	122200	470740078	1349	1349	1349	1349	56
459	20231206	122100	470664534	1348	1348	1348	1348	59
460	20231206	122000	470585002	1350	1350	1350	1350	2
461	20231206	121900	470582302	1350	1350	1350	1349	1010
462	20231206	121800	469218803	1350	1349	1350	1349	103
463	20231206	121700	469079853	1349	1349	1349	1349	50
464	20231206	121600	469012403	1349	1349	1349	1349	1101
465	20231206	121500	467527154	1349	1349	1349	1349	596
466	20231206	121400	466723150	1350	1349	1350	1349	408
467	20231206	121300	466172755	1349	1349	1349	1349	310
468	20231206	121200	465754565	1349	1349	1349	1349	233
469	20231206	121100	465440248	1348	1348	1348	1348	1048
470	20231206	121000	464027544	1348	1349	1349	1348	22
471	20231206	120900	463997880	1349	1349	1349	1349	6
472	20231206	120800	463989786	1348	1348	1349	1348	246
473	20231206	120700	463658175	1348	1348	1349	1348	236
474	20231206	120600	463339997	1349	1349	1349	1349	302
475	20231206	120500	462932599	1349	1349	1349	1349	200
476	20231206	120400	462662799	1348	1349	1349	1348	1522
477	20231206	120300	460611140	1348	1349	1349	1348	15
478	20231206	120200	460590919	1349	1350	1350	1349	5865
479	20231206	120100	452679032	1349	1349	1349	1349	0
480	20231206	120000	452679032	1349	1349	1350	1349	1216
481	20231206	115900	451038143	1349	1349	1349	1349	700
482	20231206	115800	450093843	1350	1348	1350	1348	36
483	20231206	115700	450045313	1350	1350	1350	1350	4
484	20231206	115600	450039913	1350	1350	1350	1350	2
485	20231206	115500	450037213	1348	1350	1350	1348	38
486	20231206	115400	449985960	1350	1350	1350	1350	1
487	20231206	115300	449984610	1350	1349	1350	1349	15
488	20231206	115200	449964373	1349	1350	1350	1349	274
489	20231206	115100	449594645	1350	1350	1350	1350	125
490	20231206	115000	449425895	1350	1350	1350	1349	340
491	20231206	114900	448966917	1350	1351	1351	1349	444
492	20231206	114800	448367621	1351	1350	1351	1350	705
493	20231206	114700	447415861	1350	1350	1350	1349	3706
494	20231206	114600	442412797	1350	1350	1350	1350	27
495	20231206	114500	442376347	1350	1350	1350	1350	1
496	20231206	114400	442374997	1349	1350	1350	1349	240
497	20231206	114300	442051032	1350	1350	1350	1350	11
498	20231206	114200	442036182	1350	1350	1350	1349	208
499	20231206	114100	441755582	1350	1350	1350	1349	37
500	20231206	114000	441705667	1350	1350	1350	1349	787
501	20231206	113900	440643959	1350	1349	1350	1348	5262
502	20231206	113800	433545730	1348	1348	1348	1348	3812
503	20231206	113700	428407154	1348	1347	1348	1347	21
504	20231206	113600	428378866	1347	1347	1347	1347	35
505	20231206	113500	428331721	1348	1348	1348	1347	805
506	20231206	113400	427247381	1348	1348	1348	1348	208
507	20231206	113300	426966997	1349	1349	1349	1347	1084
508	20231206	113200	425506839	1349	1349	1349	1347	1005
509	20231206	113100	424153094	1347	1347	1347	1347	35
510	20231206	113000	424105949	1349	1349	1349	1349	10
511	20231206	112900	424092459	1349	1349	1349	1349	89
512	20231206	112800	423972398	1349	1349	1349	1347	95
513	20231206	112700	423844313	1349	1347	1349	1347	75
514	20231206	112600	423743260	1349	1347	1349	1347	47
515	20231206	112500	423679949	1346	1348	1348	1346	348
516	20231206	112400	423210915	1348	1348	1348	1348	334
517	20231206	112300	422760683	1348	1348	1348	1346	481
518	20231206	112200	422112365	1348	1348	1348	1348	116
519	20231206	112100	421955997	1348	1348	1348	1348	1
520	20231206	112000	421954649	1346	1348	1348	1346	1169
521	20231206	111900	420381169	1348	1347	1348	1347	3659
522	20231206	111800	415448998	1347	1347	1347	1347	546
523	20231206	111700	414713536	1346	1347	1347	1345	1561
524	20231206	111600	412611948	1347	1347	1347	1347	1073
525	20231206	111500	411166617	1346	1346	1346	1346	36
526	20231206	111400	411118161	1347	1347	1347	1346	165
527	20231206	111300	410896063	1347	1346	1347	1346	1025
528	20231206	111200	409515854	1346	1346	1346	1345	192
529	20231206	111100	409257457	1346	1346	1347	1346	163
530	20231206	111000	409038058	1346	1346	1346	1346	17
531	20231206	110900	409015176	1346	1347	1347	1346	107
532	20231206	110800	408871152	1346	1346	1346	1346	20
533	20231206	110700	408844232	1347	1346	1347	1346	128
534	20231206	110600	408671868	1347	1347	1347	1347	27
535	20231206	110500	408635499	1346	1347	1348	1346	153
536	20231206	110400	408429436	1348	1348	1348	1346	6503
537	20231206	110300	399676122	1348	1346	1348	1346	123
538	20231206	110200	399510322	1348	1348	1348	1348	4
539	20231206	110100	399504930	1348	1348	1348	1346	57
540	20231206	110000	399428164	1348	1346	1348	1346	11
541	20231206	105900	399413341	1346	1347	1348	1346	160
542	20231206	105800	399197927	1347	1348	1348	1347	1812
543	20231206	105700	396757162	1347	1347	1348	1347	635
544	20231206	105600	395901806	1347	1347	1347	1347	2047
545	20231206	105500	393144497	1348	1348	1348	1348	2199
546	20231206	105400	390180245	1347	1348	1348	1347	96
547	20231206	105300	390050857	1348	1348	1348	1347	558
548	20231206	105200	389298709	1348	1348	1348	1348	3
549	20231206	105100	389294665	1347	1347	1347	1345	1818
550	20231206	105000	386846059	1345	1347	1347	1345	2312
551	20231206	104900	383731865	1347	1346	1347	1346	1860
552	20231206	104800	381228170	1346	1345	1346	1343	9290
553	20231206	104700	368731413	1345	1345	1345	1345	19
554	20231206	104600	368705858	1345	1345	1345	1345	1
555	20231206	104500	368704513	1342	1344	1344	1342	2631
556	20231206	104400	365170919	1343	1343	1343	1343	1145
557	20231206	104300	363633184	1343	1343	1343	1343	6
558	20231206	104200	363625126	1342	1343	1343	1342	437
559	20231206	104100	363038270	1343	1343	1343	1343	1
560	20231206	104000	363036927	1342	1342	1343	1342	3558
561	20231206	103900	358262088	1343	1343	1343	1343	774
562	20231206	103800	357222606	1343	1344	1344	1343	516
563	20231206	103700	356529607	1344	1344	1344	1343	66
564	20231206	103600	356440939	1344	1344	1344	1343	108
565	20231206	103500	356295892	1343	1344	1344	1343	630
566	20231206	103400	355449522	1343	1344	1344	1343	238
567	20231206	103300	355129685	1344	1343	1344	1343	31
568	20231206	103200	355088031	1344	1344	1344	1343	37
569	20231206	103100	355038338	1342	1343	1345	1342	841
570	20231206	103000	353909680	1343	1344	1344	1343	254
571	20231206	102900	353568502	1344	1345	1345	1344	40
572	20231206	102800	353514737	1345	1345	1345	1341	11763
573	20231206	102700	337729253	1345	1344	1345	1344	2
574	20231206	102600	337726564	1344	1345	1345	1344	42
575	20231206	102500	337670109	1344	1345	1345	1344	506
576	20231206	102400	336990044	1345	1345	1345	1345	2
577	20231206	102300	336987354	1345	1345	1345	1345	485
578	20231206	102200	336335029	1345	1346	1346	1345	94
579	20231206	102100	336208539	1346	1347	1349	1346	2143
580	20231206	102000	333323937	1349	1349	1349	1348	1017
581	20231206	101900	331953019	1349	1348	1349	1348	1041
582	20231206	101800	330549698	1347	1348	1348	1347	86
583	20231206	101700	330433805	1348	1347	1348	1347	131
584	20231206	101600	330257317	1348	1347	1348	1347	75
585	20231206	101500	330156262	1347	1347	1347	1347	3591
586	20231206	101400	325319185	1346	1347	1347	1344	1009
587	20231206	101300	323961065	1347	1342	1347	1342	43211
588	20231206	101200	265893511	1342	1342	1342	1342	216
589	20231206	101100	265603639	1342	1342	1342	1342	18
590	20231206	101000	265579483	1342	1342	1342	1340	238
591	20231206	100900	265260159	1342	1341	1342	1341	1308
592	20231206	100800	263505937	1342	1341	1342	1341	142
593	20231206	100700	263315514	1342	1342	1342	1342	45
594	20231206	100600	263255124	1342	1342	1342	1340	12187
595	20231206	100500	246922103	1342	1343	1343	1342	82
596	20231206	100400	246811998	1343	1342	1343	1342	385
597	20231206	100300	246295083	1342	1341	1342	1341	45
598	20231206	100200	246234733	1341	1341	1341	1340	1036
599	20231206	100100	244845493	1341	1341	1341	1341	52
600	20231206	100000	244775761	1341	1342	1342	1341	1613
601	20231206	095900	242612725	1342	1343	1343	1342	375
602	20231206	095800	242109469	1343	1343	1343	1343	1
603	20231206	095700	242108126	1344	1344	1344	1344	0
604	20231206	095600	242108126	1344	1343	1344	1341	553
605	20231206	095500	241365972	1341	1343	1343	1341	518
606	20231206	095400	240671325	1343	1343	1343	1343	0
607	20231206	095300	240671325	1343	1344	1344	1343	12
608	20231206	095200	240655198	1344	1344	1344	1344	156
609	20231206	095100	240445534	1344	1344	1344	1344	335
610	20231206	095000	239995294	1344	1345	1345	1344	1402
611	20231206	094900	238111003	1345	1344	1345	1344	3226
612	20231206	094800	233775029	1344	1341	1344	1341	321
613	20231206	094700	233344106	1341	1340	1341	1340	8392
614	20231206	094600	222097805	1340	1340	1340	1339	1348
615	20231206	094500	220291714	1340	1340	1340	1340	952
616	20231206	094400	219016034	1340	1339	1340	1338	1755
617	20231206	094300	216665590	1338	1339	1340	1338	1829
618	20231206	094200	214216119	1340	1341	1341	1340	547
619	20231206	094100	213483134	1341	1340	1341	1339	3182
620	20231206	094000	209219445	1340	1339	1340	1339	1032
621	20231206	093900	207837516	1340	1340	1340	1340	1446
622	20231206	093800	205899876	1340	1340	1340	1340	2334
623	20231206	093700	202772316	1340	1341	1341	1340	2936
624	20231206	093600	198837573	1341	1342	1342	1341	1048
625	20231206	093500	197432133	1342	1344	1345	1342	14345
626	20231206	093400	178173117	1345	1344	1345	1344	1438
627	20231206	093300	176240357	1344	1343	1344	1343	5025
628	20231206	093200	169488882	1344	1345	1346	1344	1840
629	20231206	093100	167014897	1346	1345	1346	1344	948
630	20231206	093000	165740031	1346	1347	1347	1345	26602
631	20231206	092900	129931361	1347	1347	1348	1347	412
632	20231206	092800	129376347	1347	1350	1350	1347	3711
633	20231206	092700	124374268	1350	1349	1350	1349	3704
634	20231206	092600	119377072	1349	1350	1350	1349	4166
635	20231206	092500	113753133	1350	1352	1352	1350	6996
636	20231206	092400	104307909	1352	1353	1353	1352	1884
637	20231206	092300	101759872	1353	1353	1354	1353	230
638	20231206	092200	101448637	1353	1354	1354	1353	5994
639	20231206	092100	93332961	1353	1354	1354	1353	1286
640	20231206	092000	91591822	1355	1354	1355	1354	75
641	20231206	091900	91490217	1354	1353	1354	1353	771
642	20231206	091800	90446733	1353	1354	1355	1353	253
643	20231206	091700	90104068	1354	1355	1355	1354	1569
644	20231206	091600	87978093	1355	1352	1355	1352	5369
645	20231206	091500	80708068	1352	1350	1352	1350	5880
646	20231206	091400	72768331	1350	1350	1350	1350	2215
647	20231206	091300	69778081	1349	1350	1350	1349	2039
648	20231206	091200	67027460	1350	1348	1350	1348	5593
649	20231206	091100	59481497	1349	1347	1349	1347	10843
650	20231206	091000	44867083	1348	1348	1348	1348	110
651	20231206	090900	44718803	1348	1348	1348	1348	19
652	20231206	090800	44693191	1348	1348	1348	1348	1384
653	20231206	090700	42827559	1348	1348	1348	1348	893
654	20231206	090600	41623795	1348	1348	1348	1347	3341
655	20231206	090500	37120132	1349	1350	1350	1349	1110
656	20231206	090400	35622382	1350	1351	1351	1347	7340
657	20231206	090300	25734698	1351	1349	1351	1349	3342
658	20231206	090200	21222893	1349	1349	1349	1349	620
659	20231206	090100	20386513	1349	1349	1349	1346	7155
660	20231206	090000	10750441	1349	1346	1349	1346	7923