KissMeData/217730/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203800	841870708	1810	1810	1810	1810	8529
3	20231212	203700	841870708	1810	1810	1810	1810	0
4	20231212	203600	841870708	1810	1810	1810	1810	0
5	20231212	203500	841870708	1810	1810	1810	1810	0
6	20231212	203400	841870708	1810	1810	1810	1810	0
7	20231212	203300	841870708	1810	1810	1810	1810	0
8	20231212	203200	841870708	1810	1810	1810	1810	0
9	20231212	203100	841870708	1810	1810	1810	1810	0
10	20231212	203000	841870708	1810	1810	1810	1810	0
11	20231212	202900	841870708	1810	1810	1810	1810	0
12	20231212	202800	841870708	1810	1810	1810	1810	0
13	20231212	202700	841870708	1810	1810	1810	1810	0
14	20231212	202600	841870708	1810	1810	1810	1810	0
15	20231212	202500	841870708	1810	1810	1810	1810	0
16	20231212	202400	841870708	1810	1810	1810	1810	0
17	20231212	202300	841870708	1810	1810	1810	1810	0
18	20231212	202200	841870708	1810	1810	1810	1810	0
19	20231212	202100	841870708	1810	1810	1810	1810	0
20	20231212	202000	841870708	1810	1810	1810	1810	0
21	20231212	201900	841870708	1810	1810	1810	1810	0
22	20231212	201800	841870708	1810	1810	1810	1810	0
23	20231212	201700	841870708	1810	1810	1810	1810	0
24	20231212	201600	841870708	1810	1810	1810	1810	0
25	20231212	201500	841870708	1810	1810	1810	1810	0
26	20231212	201400	841870708	1810	1810	1810	1810	0
27	20231212	201300	841870708	1810	1810	1810	1810	0
28	20231212	201200	841870708	1810	1810	1810	1810	0
29	20231212	201100	841870708	1810	1810	1810	1810	0
30	20231212	201000	841870708	1810	1810	1810	1810	0
31	20231212	200900	841870708	1810	1810	1810	1810	0
32	20231212	200800	841870708	1810	1810	1810	1810	8529
33	20231212	200700	841870708	1810	1810	1810	1810	0
34	20231212	200600	841870708	1810	1810	1810	1810	0
35	20231212	200500	841870708	1810	1810	1810	1810	0
36	20231212	200400	841870708	1810	1810	1810	1810	0
37	20231212	200300	841870708	1810	1810	1810	1810	0
38	20231212	200200	841870708	1810	1810	1810	1810	0
39	20231212	200100	841870708	1810	1810	1810	1810	0
40	20231212	200000	841870708	1810	1810	1810	1810	0
41	20231212	195900	841870708	1810	1810	1810	1810	0
42	20231212	195800	841870708	1810	1810	1810	1810	0
43	20231212	195700	841870708	1810	1810	1810	1810	0
44	20231212	195600	841870708	1810	1810	1810	1810	0
45	20231212	195500	841870708	1810	1810	1810	1810	0
46	20231212	195400	841870708	1810	1810	1810	1810	0
47	20231212	195300	841870708	1810	1810	1810	1810	0
48	20231212	195200	841870708	1810	1810	1810	1810	0
49	20231212	195100	841870708	1810	1810	1810	1810	0
50	20231212	195000	841870708	1810	1810	1810	1810	0
51	20231212	194900	841870708	1810	1810	1810	1810	0
52	20231212	194800	841870708	1810	1810	1810	1810	0
53	20231212	194700	841870708	1810	1810	1810	1810	0
54	20231212	194600	841870708	1810	1810	1810	1810	0
55	20231212	194500	841870708	1810	1810	1810	1810	0
56	20231212	194400	841870708	1810	1810	1810	1810	0
57	20231212	194300	841870708	1810	1810	1810	1810	0
58	20231212	194200	841870708	1810	1810	1810	1810	0
59	20231212	194100	841870708	1810	1810	1810	1810	0
60	20231212	194000	841870708	1810	1810	1810	1810	0
61	20231212	193900	841870708	1810	1810	1810	1810	0
62	20231212	193800	841870708	1810	1810	1810	1810	8529
63	20231212	193700	841870708	1810	1810	1810	1810	0
64	20231212	193600	841870708	1810	1810	1810	1810	0
65	20231212	193500	841870708	1810	1810	1810	1810	0
66	20231212	193400	841870708	1810	1810	1810	1810	0
67	20231212	193300	841870708	1810	1810	1810	1810	0
68	20231212	193200	841870708	1810	1810	1810	1810	0
69	20231212	193100	841870708	1810	1810	1810	1810	0
70	20231212	193000	841870708	1810	1810	1810	1810	0
71	20231212	192900	841870708	1810	1810	1810	1810	0
72	20231212	192800	841870708	1810	1810	1810	1810	0
73	20231212	192700	841870708	1810	1810	1810	1810	0
74	20231212	192600	841870708	1810	1810	1810	1810	0
75	20231212	192500	841870708	1810	1810	1810	1810	0
76	20231212	192400	841870708	1810	1810	1810	1810	0
77	20231212	192300	841870708	1810	1810	1810	1810	0
78	20231212	192200	841870708	1810	1810	1810	1810	0
79	20231212	192100	841870708	1810	1810	1810	1810	0
80	20231212	192000	841870708	1810	1810	1810	1810	0
81	20231212	191900	841870708	1810	1810	1810	1810	0
82	20231212	191800	841870708	1810	1810	1810	1810	0
83	20231212	191700	841870708	1810	1810	1810	1810	0
84	20231212	191600	841870708	1810	1810	1810	1810	0
85	20231212	191500	841870708	1810	1810	1810	1810	0
86	20231212	191400	841870708	1810	1810	1810	1810	0
87	20231212	191300	841870708	1810	1810	1810	1810	0
88	20231212	191200	841870708	1810	1810	1810	1810	0
89	20231212	191100	841870708	1810	1810	1810	1810	0
90	20231212	191000	841870708	1810	1810	1810	1810	0
91	20231212	190900	841870708	1810	1810	1810	1810	0
92	20231212	190800	841870708	1810	1810	1810	1810	8529
93	20231212	190700	841870708	1810	1810	1810	1810	0
94	20231212	190600	841870708	1810	1810	1810	1810	0
95	20231212	190500	841870708	1810	1810	1810	1810	0
96	20231212	190400	841870708	1810	1810	1810	1810	0
97	20231212	190300	841870708	1810	1810	1810	1810	0
98	20231212	190200	841870708	1810	1810	1810	1810	0
99	20231212	190100	841870708	1810	1810	1810	1810	0
100	20231212	190000	841870708	1810	1810	1810	1810	0
101	20231212	185900	841870708	1810	1810	1810	1810	0
102	20231212	185800	841870708	1810	1810	1810	1810	0
103	20231212	185700	841870708	1810	1810	1810	1810	0
104	20231212	185600	841870708	1810	1810	1810	1810	0
105	20231212	185500	841870708	1810	1810	1810	1810	0
106	20231212	185400	841870708	1810	1810	1810	1810	0
107	20231212	185300	841870708	1810	1810	1810	1810	0
108	20231212	185200	841870708	1810	1810	1810	1810	0
109	20231212	185100	841870708	1810	1810	1810	1810	0
110	20231212	185000	841870708	1810	1810	1810	1810	0
111	20231212	184900	841870708	1810	1810	1810	1810	0
112	20231212	184800	841870708	1810	1810	1810	1810	0
113	20231212	184700	841870708	1810	1810	1810	1810	0
114	20231212	184600	841870708	1810	1810	1810	1810	0
115	20231212	184500	841870708	1810	1810	1810	1810	0
116	20231212	184400	841870708	1810	1810	1810	1810	0
117	20231212	184300	841870708	1810	1810	1810	1810	0
118	20231212	184200	841870708	1810	1810	1810	1810	0
119	20231212	184100	841870708	1810	1810	1810	1810	0
120	20231212	184000	841870708	1810	1810	1810	1810	0
121	20231212	183900	841870708	1810	1810	1810	1810	0
122	20231212	183800	841870708	1810	1810	1810	1810	8529
123	20231212	183700	841870708	1810	1810	1810	1810	0
124	20231212	183600	841870708	1810	1810	1810	1810	0
125	20231212	183500	841870708	1810	1810	1810	1810	0
126	20231212	183400	841870708	1810	1810	1810	1810	0
127	20231212	183300	841870708	1810	1810	1810	1810	0
128	20231212	183200	841870708	1810	1810	1810	1810	0
129	20231212	183100	841870708	1810	1810	1810	1810	0
130	20231212	183000	841870708	1810	1810	1810	1810	0
131	20231212	182900	841870708	1810	1810	1810	1810	0
132	20231212	182800	841870708	1810	1810	1810	1810	0
133	20231212	182700	841870708	1810	1810	1810	1810	0
134	20231212	182600	841870708	1810	1810	1810	1810	0
135	20231212	182500	841870708	1810	1810	1810	1810	0
136	20231212	182400	841870708	1810	1810	1810	1810	0
137	20231212	182300	841870708	1810	1810	1810	1810	0
138	20231212	182200	841870708	1810	1810	1810	1810	0
139	20231212	182100	841870708	1810	1810	1810	1810	0
140	20231212	182000	841870708	1810	1810	1810	1810	0
141	20231212	181900	841870708	1810	1810	1810	1810	0
142	20231212	181800	841870708	1810	1810	1810	1810	0
143	20231212	181700	841870708	1810	1810	1810	1810	0
144	20231212	181600	841870708	1810	1810	1810	1810	0
145	20231212	181500	841870708	1810	1810	1810	1810	0
146	20231212	181400	841870708	1810	1810	1810	1810	0
147	20231212	181300	841870708	1810	1810	1810	1810	0
148	20231212	181200	841870708	1810	1810	1810	1810	0
149	20231212	181100	841870708	1810	1810	1810	1810	0
150	20231212	181000	841870708	1810	1810	1810	1810	0
151	20231212	180900	841870708	1810	1810	1810	1810	0
152	20231212	180800	841870708	1810	1810	1810	1810	8529
153	20231212	180700	841870708	1810	1810	1810	1810	0
154	20231212	180600	841870708	1810	1810	1810	1810	0
155	20231212	180500	841870708	1810	1810	1810	1810	0
156	20231212	180400	841870708	1810	1810	1810	1810	0
157	20231212	180300	841870708	1810	1810	1810	1810	0
158	20231212	180200	841870708	1810	1810	1810	1810	0
159	20231212	180100	841870708	1810	1810	1810	1810	0
160	20231212	180000	841870708	1810	1810	1810	1810	0
161	20231212	175900	841870708	1810	1810	1810	1810	0
162	20231212	175800	841870708	1810	1810	1810	1810	0
163	20231212	175700	841870708	1810	1810	1810	1810	0
164	20231212	175600	841870708	1810	1810	1810	1810	0
165	20231212	175500	841870708	1810	1810	1810	1810	0
166	20231212	175400	841870708	1810	1810	1810	1810	0
167	20231212	175300	841870708	1810	1810	1810	1810	0
168	20231212	175200	841870708	1810	1810	1810	1810	0
169	20231212	175100	841870708	1810	1810	1810	1810	0
170	20231212	175000	841870708	1810	1810	1810	1810	0
171	20231212	174900	841870708	1810	1810	1810	1810	0
172	20231212	174800	841870708	1810	1810	1810	1810	0
173	20231212	174700	841870708	1810	1810	1810	1810	0
174	20231212	174600	841870708	1810	1810	1810	1810	0
175	20231212	174500	841870708	1810	1810	1810	1810	0
176	20231212	174400	841870708	1810	1810	1810	1810	0
177	20231212	174300	841870708	1810	1810	1810	1810	0
178	20231212	174200	841870708	1810	1810	1810	1810	0
179	20231212	174100	841870708	1810	1810	1810	1810	0
180	20231212	174000	841870708	1810	1810	1810	1810	0
181	20231212	173900	841870708	1810	1810	1810	1810	0
182	20231212	173800	841870708	1810	1810	1810	1810	8529
183	20231212	173700	841870708	1810	1810	1810	1810	0
184	20231212	173600	841870708	1810	1810	1810	1810	0
185	20231212	173500	841870708	1810	1810	1810	1810	0
186	20231212	173400	841870708	1810	1810	1810	1810	0
187	20231212	173300	841870708	1810	1810	1810	1810	0
188	20231212	173200	841870708	1810	1810	1810	1810	0
189	20231212	173100	841870708	1810	1810	1810	1810	0
190	20231212	173000	841870708	1810	1810	1810	1810	0
191	20231212	172900	841870708	1810	1810	1810	1810	0
192	20231212	172800	841870708	1810	1810	1810	1810	0
193	20231212	172700	841870708	1810	1810	1810	1810	0
194	20231212	172600	841870708	1810	1810	1810	1810	0
195	20231212	172500	841870708	1810	1810	1810	1810	0
196	20231212	172400	841870708	1810	1810	1810	1810	0
197	20231212	172300	841870708	1810	1810	1810	1810	0
198	20231212	172200	841870708	1810	1810	1810	1810	0
199	20231212	172100	841870708	1810	1810	1810	1810	0
200	20231212	172000	841870708	1810	1810	1810	1810	0
201	20231212	171900	841870708	1810	1810	1810	1810	0
202	20231212	171800	841870708	1810	1810	1810	1810	0
203	20231212	171700	841870708	1810	1810	1810	1810	0
204	20231212	171600	841870708	1810	1810	1810	1810	0
205	20231212	171500	841870708	1810	1810	1810	1810	0
206	20231212	171400	841870708	1810	1810	1810	1810	0
207	20231212	171300	841870708	1810	1810	1810	1810	0
208	20231212	171200	841870708	1810	1810	1810	1810	0
209	20231212	171100	841870708	1810	1810	1810	1810	0
210	20231212	171000	841870708	1810	1810	1810	1810	0
211	20231212	170900	841870708	1810	1810	1810	1810	0
212	20231212	170800	841870708	1810	1810	1810	1810	8529
213	20231212	170700	841870708	1810	1810	1810	1810	0
214	20231212	170600	841870708	1810	1810	1810	1810	0
215	20231212	170500	841870708	1810	1810	1810	1810	0
216	20231212	170400	841870708	1810	1810	1810	1810	0
217	20231212	170300	841870708	1810	1810	1810	1810	0
218	20231212	170200	841870708	1810	1810	1810	1810	0
219	20231212	170100	841870708	1810	1810	1810	1810	0
220	20231212	170000	841870708	1810	1810	1810	1810	0
221	20231212	165900	841870708	1810	1810	1810	1810	0
222	20231212	165800	841870708	1810	1810	1810	1810	0
223	20231212	165700	841870708	1810	1810	1810	1810	0
224	20231212	165600	841870708	1810	1810	1810	1810	0
225	20231212	165500	841870708	1810	1810	1810	1810	0
226	20231212	165400	841870708	1810	1810	1810	1810	0
227	20231212	165300	841870708	1810	1810	1810	1810	0
228	20231212	165200	841870708	1810	1810	1810	1810	0
229	20231212	165100	841870708	1810	1810	1810	1810	0
230	20231212	165000	841870708	1810	1810	1810	1810	0
231	20231212	164900	841870708	1810	1810	1810	1810	0
232	20231212	164800	841870708	1810	1810	1810	1810	0
233	20231212	164700	841870708	1810	1810	1810	1810	0
234	20231212	164600	841870708	1810	1810	1810	1810	0
235	20231212	164500	841870708	1810	1810	1810	1810	0
236	20231212	164400	841870708	1810	1810	1810	1810	0
237	20231212	164300	841870708	1810	1810	1810	1810	0
238	20231212	164200	841870708	1810	1810	1810	1810	0
239	20231212	164100	841870708	1810	1810	1810	1810	0
240	20231212	164000	841870708	1810	1810	1810	1810	0
241	20231212	163900	841870708	1810	1810	1810	1810	0
242	20231212	163800	841870708	1810	1810	1810	1810	8529
243	20231212	163700	841870708	1810	1810	1810	1810	0
244	20231212	163600	841870708	1810	1810	1810	1810	0
245	20231212	163500	841870708	1810	1810	1810	1810	0
246	20231212	163400	841870708	1810	1810	1810	1810	0
247	20231212	163300	841870708	1810	1810	1810	1810	0
248	20231212	163200	841870708	1810	1810	1810	1810	0
249	20231212	163100	841870708	1810	1810	1810	1810	0
250	20231212	163000	841870708	1810	1810	1810	1810	0
251	20231212	162900	841870708	1810	1810	1810	1810	0
252	20231212	162800	841870708	1810	1810	1810	1810	0
253	20231212	162700	841870708	1810	1810	1810	1810	0
254	20231212	162600	841870708	1810	1810	1810	1810	0
255	20231212	162500	841870708	1810	1810	1810	1810	0
256	20231212	162400	841870708	1810	1810	1810	1810	0
257	20231212	162300	841870708	1810	1810	1810	1810	0
258	20231212	162200	841870708	1810	1810	1810	1810	0
259	20231212	162100	841870708	1810	1810	1810	1810	0
260	20231212	162000	841870708	1810	1810	1810	1810	0
261	20231212	161900	841870708	1810	1810	1810	1810	0
262	20231212	161800	841870708	1810	1810	1810	1810	0
263	20231212	161700	841870708	1810	1810	1810	1810	0
264	20231212	161600	841870708	1810	1810	1810	1810	0
265	20231212	161500	841870708	1810	1810	1810	1810	0
266	20231212	161400	841870708	1810	1810	1810	1810	0
267	20231212	161300	841870708	1810	1810	1810	1810	0
268	20231212	161200	841870708	1810	1810	1810	1810	0
269	20231212	161100	841870708	1810	1810	1810	1810	0
270	20231212	161000	841870708	1810	1810	1810	1810	0
271	20231212	160900	841870708	1810	1810	1810	1810	0
272	20231212	160800	841870708	1810	1810	1810	1810	8529
273	20231212	160700	841870708	1810	1810	1810	1810	0
274	20231212	160600	841870708	1810	1810	1810	1810	0
275	20231212	160500	841870708	1810	1810	1810	1810	0
276	20231212	160400	841870708	1810	1810	1810	1810	0
277	20231212	160300	841870708	1810	1810	1810	1810	0
278	20231212	160200	841870708	1810	1810	1810	1810	0
279	20231212	160100	841870708	1810	1810	1810	1810	0
280	20231212	160000	841870708	1810	1810	1810	1810	0
281	20231212	155900	841870708	1810	1810	1810	1810	0
282	20231212	155800	841870708	1810	1810	1810	1810	0
283	20231212	155700	841870708	1810	1810	1810	1810	0
284	20231212	155600	841870708	1810	1810	1810	1810	0
285	20231212	155500	841870708	1810	1810	1810	1810	0
286	20231212	155400	841870708	1810	1810	1810	1810	0
287	20231212	155300	841870708	1810	1810	1810	1810	0
288	20231212	155200	841870708	1810	1810	1810	1810	0
289	20231212	155100	841870708	1810	1810	1810	1810	0
290	20231212	155000	841870708	1810	1810	1810	1810	0
291	20231212	154900	841870708	1810	1810	1810	1810	0
292	20231212	154800	841870708	1810	1810	1810	1810	0
293	20231212	154700	841870708	1810	1810	1810	1810	0
294	20231212	154600	841870708	1810	1810	1810	1810	0
295	20231212	154500	841870708	1810	1810	1810	1810	0
296	20231212	154400	841870708	1810	1810	1810	1810	0
297	20231212	154300	841870708	1810	1810	1810	1810	0
298	20231212	154200	841870708	1810	1810	1810	1810	0
299	20231212	154100	841870708	1810	1810	1810	1810	0
300	20231212	154000	841870708	1810	1810	1810	1810	0
301	20231212	153900	841870708	1810	1810	1810	1810	0
302	20231212	153800	841870708	1810	1810	1810	1810	8529
303	20231212	153700	841870708	1810	1810	1810	1810	0
304	20231212	153600	841870708	1810	1810	1810	1810	0
305	20231212	153500	841870708	1810	1810	1810	1810	0
306	20231212	153400	841870708	1810	1810	1810	1810	0
307	20231212	153300	841870708	1810	1810	1810	1810	0
308	20231212	153200	841870708	1810	1810	1810	1810	0
309	20231212	153100	841870708	1810	1810	1810	1810	0
310	20231212	153000	841870708	1810	1810	1810	1810	8529
311	20231212	152900	826433218	1807	1807	1807	1807	0
312	20231212	152800	826433218	1807	1807	1807	1807	0
313	20231212	152700	826433218	1807	1807	1807	1807	0
314	20231212	152600	826433218	1807	1807	1807	1807	0
315	20231212	152500	826433218	1807	1807	1807	1807	0
316	20231212	152400	826433218	1807	1807	1807	1807	0
317	20231212	152300	826433218	1807	1807	1807	1807	0
318	20231212	152200	826433218	1807	1807	1807	1807	0
319	20231212	152100	826433218	1807	1807	1807	1807	0
320	20231212	152000	826433218	1807	1807	1807	1807	0
321	20231212	151900	826433218	1807	1806	1807	1806	161
322	20231212	151800	826142361	1806	1804	1806	1804	20
323	20231212	151700	826106261	1804	1804	1805	1804	4
324	20231212	151600	826099043	1804	1804	1804	1804	4
325	20231212	151500	826091827	1808	1804	1808	1804	32
326	20231212	151400	826034036	1806	1804	1806	1804	2
327	20231212	151300	826030426	1799	1803	1806	1799	207
328	20231212	151200	825656635	1806	1799	1806	1799	3
329	20231212	151100	825651227	1808	1807	1808	1807	200
330	20231212	151000	825289790	1807	1796	1807	1796	3291
331	20231212	150900	819366905	1798	1797	1799	1791	4395
332	20231212	150800	811479292	1801	1808	1808	1801	1049
333	20231212	150700	809586880	1810	1814	1814	1808	704
334	20231212	150600	808312957	1815	1815	1815	1815	0
335	20231212	150500	808312957	1815	1815	1815	1815	101
336	20231212	150400	808129642	1815	1815	1815	1815	127
337	20231212	150300	807899137	1819	1819	1819	1819	2
338	20231212	150200	807895499	1819	1819	1819	1819	20
339	20231212	150100	807859119	1819	1814	1819	1810	246
340	20231212	150000	807413310	1814	1814	1814	1814	510
341	20231212	145900	806488170	1820	1816	1820	1811	54
342	20231212	145800	806390252	1816	1815	1816	1815	63
343	20231212	145700	806275864	1816	1812	1816	1811	554
344	20231212	145600	805272506	1810	1816	1816	1810	693
345	20231212	145500	804016016	1817	1820	1820	1817	540
346	20231212	145400	803034012	1819	1819	1820	1819	1037
347	20231212	145300	801147057	1820	1820	1821	1820	1001
348	20231212	145200	799324761	1820	1823	1823	1819	944
349	20231212	145100	797606250	1823	1823	1823	1823	40
350	20231212	145000	797533330	1823	1828	1828	1823	918
351	20231212	144900	795858637	1828	1828	1828	1828	0
352	20231212	144800	795858637	1828	1826	1828	1823	245
353	20231212	144700	795411635	1826	1826	1826	1826	2
354	20231212	144600	795407983	1824	1824	1825	1824	539
355	20231212	144500	794424647	1824	1824	1824	1824	221
356	20231212	144400	794021543	1828	1829	1829	1828	1461
357	20231212	144300	791349375	1829	1829	1829	1829	1
358	20231212	144200	791347546	1829	1829	1829	1829	0
359	20231212	144100	791347546	1829	1829	1829	1829	2
360	20231212	144000	791343888	1822	1822	1823	1822	1013
361	20231212	143900	789498107	1822	1822	1822	1822	309
362	20231212	143800	788935109	1821	1822	1822	1821	1151
363	20231212	143700	786838053	1826	1826	1826	1826	1
364	20231212	143600	786836227	1830	1826	1830	1826	21
365	20231212	143500	786797805	1820	1823	1823	1820	1014
366	20231212	143400	784949325	1823	1833	1833	1820	251
367	20231212	143300	784491489	1830	1835	1835	1830	2352
368	20231212	143200	780183278	1835	1835	1835	1835	3
369	20231212	143100	780177773	1837	1837	1837	1837	3
370	20231212	143000	780172262	1837	1833	1837	1833	550
371	20231212	142900	779162112	1837	1834	1837	1834	653
372	20231212	142800	777964384	1838	1838	1838	1838	251
373	20231212	142700	777503046	1838	1833	1838	1833	949
374	20231212	142600	775762284	1833	1841	1841	1833	1845
375	20231212	142500	772376849	1841	1841	1841	1841	194
376	20231212	142400	772019695	1836	1836	1836	1836	0
377	20231212	142300	772019695	1836	1835	1836	1835	1423
378	20231212	142200	769408440	1835	1835	1835	1835	0
379	20231212	142100	769408440	1835	1835	1835	1835	1641
380	20231212	142000	766397205	1835	1835	1835	1835	1
381	20231212	141900	766395370	1835	1835	1835	1835	1
382	20231212	141800	766393535	1833	1833	1835	1833	1822
383	20231212	141700	763053751	1834	1835	1837	1833	3975
384	20231212	141600	755766064	1835	1845	1845	1835	2529
385	20231212	141500	751115017	1844	1850	1850	1840	6983
386	20231212	141400	738212607	1850	1850	1851	1850	1313
387	20231212	141300	735783497	1851	1850	1851	1850	5771
388	20231212	141200	725102545	1850	1852	1852	1850	3546
389	20231212	141100	718537286	1852	1854	1854	1852	1678
390	20231212	141000	715427797	1854	1848	1858	1848	16073
391	20231212	140900	685668555	1847	1844	1848	1844	2002
392	20231212	140800	681971629	1846	1842	1846	1842	495
393	20231212	140700	681058993	1841	1840	1842	1840	1309
394	20231212	140600	678650346	1846	1841	1846	1840	1119
395	20231212	140500	676591274	1841	1843	1849	1838	8767
396	20231212	140400	660427165	1849	1821	1849	1821	34593
397	20231212	140300	597011933	1821	1820	1822	1820	10377
398	20231212	140200	578109308	1815	1819	1820	1815	2202
399	20231212	140100	574102592	1818	1818	1819	1818	280
400	20231212	140000	573593505	1818	1813	1818	1812	47
401	20231212	135900	573508141	1819	1819	1819	1819	14
402	20231212	135800	573482675	1811	1811	1811	1811	7
403	20231212	135700	573469998	1819	1819	1822	1802	2341
404	20231212	135600	569205195	1819	1819	1821	1819	7167
405	20231212	135500	556168398	1819	1799	1820	1799	25625
406	20231212	135400	509629342	1800	1800	1800	1800	0
407	20231212	135300	509629342	1800	1800	1800	1800	0
408	20231212	135200	509629342	1800	1799	1800	1799	3
409	20231212	135100	509623943	1800	1797	1800	1797	2
410	20231212	135000	509620346	1793	1793	1793	1793	0
411	20231212	134900	509620346	1793	1793	1793	1793	4
412	20231212	134800	509613174	1800	1797	1800	1797	2
413	20231212	134700	509609577	1793	1793	1793	1793	1046
414	20231212	134600	507734099	1793	1794	1794	1793	418
415	20231212	134500	506984249	1795	1795	1795	1795	477
416	20231212	134400	506128034	1795	1795	1795	1795	83
417	20231212	134300	505979049	1795	1794	1795	1794	2194
418	20231212	134200	502040915	1796	1796	1796	1796	0
419	20231212	134100	502040915	1796	1796	1796	1796	0
420	20231212	134000	502040915	1796	1796	1796	1796	3
421	20231212	133900	502035527	1790	1790	1790	1790	0
422	20231212	133800	502035527	1790	1795	1795	1790	2055
423	20231212	133700	498355183	1795	1796	1796	1795	14
424	20231212	133600	498330042	1800	1796	1800	1796	2
425	20231212	133500	498326446	1796	1796	1796	1796	0
426	20231212	133400	498326446	1796	1796	1796	1796	1
427	20231212	133300	498324650	1802	1794	1802	1792	1760
428	20231212	133200	495162710	1796	1796	1796	1796	0
429	20231212	133100	495162710	1796	1796	1796	1796	1
430	20231212	133000	495160914	1792	1792	1792	1792	0
431	20231212	132900	495160914	1792	1800	1800	1792	117
432	20231212	132800	494951122	1802	1802	1802	1802	0
433	20231212	132700	494951122	1802	1802	1802	1802	4
434	20231212	132600	494943914	1802	1802	1802	1802	10
435	20231212	132500	494925894	1793	1794	1802	1793	5363
436	20231212	132400	485294203	1794	1798	1798	1794	3899
437	20231212	132300	478297833	1799	1802	1802	1799	70
438	20231212	132200	478171773	1802	1802	1802	1802	0
439	20231212	132100	478171773	1802	1805	1805	1802	4
440	20231212	132000	478164556	1806	1806	1806	1806	0
441	20231212	131900	478164556	1806	1810	1813	1806	4669
442	20231212	131800	469723090	1810	1806	1810	1806	1501
443	20231212	131700	467010880	1807	1801	1807	1801	3242
444	20231212	131600	461162954	1801	1801	1801	1801	63
445	20231212	131500	461049491	1802	1790	1802	1790	12594
446	20231212	131400	438429573	1791	1791	1791	1791	332
447	20231212	131300	437834961	1791	1791	1791	1791	950
448	20231212	131200	436133511	1795	1795	1795	1794	258
449	20231212	131100	435670463	1796	1795	1796	1795	1592
450	20231212	131000	432812114	1795	1795	1795	1795	0
451	20231212	130900	432812114	1795	1795	1795	1795	1
452	20231212	130800	432810319	1793	1793	1793	1793	298
453	20231212	130700	432276005	1793	1793	1793	1793	0
454	20231212	130600	432276005	1793	1791	1793	1791	15
455	20231212	130500	432249130	1792	1792	1792	1792	0
456	20231212	130400	432249130	1792	1792	1792	1792	0
457	20231212	130300	432249130	1792	1792	1792	1792	0
458	20231212	130200	432249130	1792	1792	1792	1792	81
459	20231212	130100	432103978	1792	1792	1792	1792	15
460	20231212	130000	432077098	1792	1792	1792	1792	0
461	20231212	125900	432077098	1792	1792	1792	1792	9
462	20231212	125800	432060970	1790	1791	1791	1790	1857
463	20231212	125700	428736380	1794	1794	1794	1794	0
464	20231212	125600	428736380	1794	1794	1794	1794	0
465	20231212	125500	428736380	1794	1794	1794	1794	55
466	20231212	125400	428637710	1794	1794	1794	1794	67
467	20231212	125300	428517512	1795	1795	1795	1795	300
468	20231212	125200	427979012	1795	1795	1795	1795	0
469	20231212	125100	427979012	1795	1794	1795	1794	1428
470	20231212	125000	425415780	1794	1794	1794	1792	4
471	20231212	124900	425408607	1790	1790	1790	1790	0
472	20231212	124800	425408607	1790	1790	1790	1790	0
473	20231212	124700	425408607	1790	1795	1795	1790	203
474	20231212	124600	425045125	1795	1795	1795	1795	100
475	20231212	124500	424865625	1795	1794	1795	1794	20
476	20231212	124400	424829743	1790	1793	1793	1790	1000
477	20231212	124300	423039068	1795	1795	1795	1795	1294
478	20231212	124200	420716338	1795	1795	1795	1795	0
479	20231212	124100	420716338	1795	1795	1795	1795	3157
480	20231212	124000	415049523	1795	1795	1795	1795	30
481	20231212	123900	414995673	1795	1795	1795	1795	0
482	20231212	123800	414995673	1795	1795	1795	1795	4
483	20231212	123700	414988493	1792	1792	1792	1792	0
484	20231212	123600	414988493	1792	1792	1792	1792	70
485	20231212	123500	414863053	1792	1792	1792	1792	130
486	20231212	123400	414630093	1795	1795	1795	1795	0
487	20231212	123300	414630093	1795	1795	1795	1795	534
488	20231212	123200	413671563	1795	1792	1795	1792	305
489	20231212	123100	413124988	1792	1792	1792	1792	143
490	20231212	123000	412868732	1796	1796	1796	1796	0
491	20231212	122900	412868732	1796	1796	1796	1796	5
492	20231212	122800	412859752	1792	1792	1792	1792	11
493	20231212	122700	412840040	1792	1792	1792	1791	270
494	20231212	122600	412356270	1792	1794	1794	1792	210
495	20231212	122500	411979862	1794	1794	1794	1794	176
496	20231212	122400	411664118	1796	1796	1796	1796	4174
497	20231212	122300	404167614	1795	1798	1798	1795	1261
498	20231212	122200	401902812	1800	1800	1800	1800	0
499	20231212	122100	401902812	1800	1800	1800	1800	5
500	20231212	122000	401893812	1802	1802	1802	1802	0
501	20231212	121900	401893812	1802	1802	1802	1802	1
502	20231212	121800	401892010	1799	1801	1801	1799	74
503	20231212	121700	401758788	1801	1806	1806	1801	402
504	20231212	121600	401034283	1807	1807	1807	1807	0
505	20231212	121500	401034283	1807	1807	1807	1807	55
506	20231212	121400	400934898	1807	1807	1807	1807	5
507	20231212	121300	400925863	1807	1803	1807	1802	18
508	20231212	121200	400893383	1803	1803	1803	1803	0
509	20231212	121100	400893383	1803	1802	1803	1802	2005
510	20231212	121000	397279275	1804	1807	1807	1804	1663
511	20231212	120900	394277058	1812	1813	1813	1812	52
512	20231212	120800	394182784	1813	1812	1813	1812	267
513	20231212	120700	393698780	1812	1802	1812	1802	2203
514	20231212	120600	389709173	1802	1801	1802	1801	1692
515	20231212	120500	386660991	1799	1799	1799	1799	0
516	20231212	120400	386660991	1799	1799	1799	1799	230
517	20231212	120300	386247221	1799	1799	1799	1799	0
518	20231212	120200	386247221	1799	1799	1799	1799	0
519	20231212	120100	386247221	1799	1799	1799	1799	290
520	20231212	120000	385725511	1802	1802	1802	1802	0
521	20231212	115900	385725511	1802	1802	1802	1802	3
522	20231212	115800	385720105	1801	1797	1801	1797	7929
523	20231212	115700	371450448	1798	1798	1798	1798	0
524	20231212	115600	371450448	1798	1795	1798	1794	18
525	20231212	115500	371418139	1797	1797	1797	1797	18
526	20231212	115400	371385793	1797	1797	1797	1797	619
527	20231212	115300	370273450	1797	1799	1799	1797	451
528	20231212	115200	369462654	1799	1799	1799	1799	130
529	20231212	115100	369228784	1801	1801	1801	1800	1198
530	20231212	115000	367071187	1805	1805	1805	1805	0
531	20231212	114900	367071187	1805	1805	1805	1805	0
532	20231212	114800	367071187	1805	1801	1805	1801	573
533	20231212	114700	366038826	1802	1802	1802	1802	1
534	20231212	114600	366037024	1800	1800	1800	1800	3
535	20231212	114500	366031624	1798	1798	1798	1798	69
536	20231212	114400	365907562	1798	1798	1798	1798	71
537	20231212	114300	365779904	1800	1800	1800	1800	10
538	20231212	114200	365761904	1801	1801	1801	1801	0
539	20231212	114100	365761904	1801	1801	1801	1801	0
540	20231212	114000	365761904	1801	1801	1801	1801	1
541	20231212	113900	365760103	1798	1798	1798	1798	5
542	20231212	113800	365751113	1798	1798	1798	1798	86
543	20231212	113700	365596485	1802	1802	1802	1802	64
544	20231212	113600	365481157	1799	1806	1806	1799	1743
545	20231212	113500	362341785	1806	1806	1806	1806	14
546	20231212	113400	362316501	1802	1802	1802	1802	0
547	20231212	113300	362316501	1802	1802	1802	1802	0
548	20231212	113200	362316501	1802	1802	1802	1802	0
549	20231212	113100	362316501	1802	1802	1802	1802	0
550	20231212	113000	362316501	1802	1802	1806	1802	4
551	20231212	112900	362309286	1800	1805	1805	1800	2
552	20231212	112800	362305681	1806	1805	1806	1805	6
553	20231212	112700	362294847	1806	1806	1806	1806	53
554	20231212	112600	362199129	1806	1806	1806	1806	0
555	20231212	112500	362199129	1806	1799	1806	1799	23
556	20231212	112400	362157675	1806	1806	1806	1806	0
557	20231212	112300	362157675	1806	1806	1806	1806	0
558	20231212	112200	362157675	1806	1806	1806	1806	1
559	20231212	112100	362155869	1812	1812	1812	1812	0
560	20231212	112000	362155869	1812	1812	1812	1812	0
561	20231212	111900	362155869	1812	1812	1812	1812	0
562	20231212	111800	362155869	1812	1812	1812	1812	0
563	20231212	111700	362155869	1812	1811	1812	1811	86
564	20231212	111600	362000043	1811	1805	1811	1805	4432
565	20231212	111500	353984741	1805	1805	1805	1805	201
566	20231212	111400	353621936	1807	1807	1807	1807	239
567	20231212	111300	353190063	1810	1810	1810	1810	0
568	20231212	111200	353190063	1810	1799	1810	1799	3034
569	20231212	111100	347715119	1793	1793	1799	1793	232
570	20231212	111000	347298543	1793	1793	1793	1793	75
571	20231212	110900	347164068	1797	1794	1797	1794	1707
572	20231212	110800	344099470	1790	1790	1790	1790	0
573	20231212	110700	344099470	1790	1790	1790	1790	0
574	20231212	110600	344099470	1790	1790	1794	1790	1131
575	20231212	110500	342074268	1788	1788	1788	1788	2
576	20231212	110400	342070692	1788	1788	1788	1788	0
577	20231212	110300	342070692	1788	1788	1788	1788	0
578	20231212	110200	342070692	1788	1788	1788	1788	2
579	20231212	110100	342067116	1787	1787	1787	1787	1925
580	20231212	110000	338627141	1787	1787	1787	1787	0
581	20231212	105900	338627141	1787	1787	1787	1787	2
582	20231212	105800	338623567	1782	1786	1786	1782	12
583	20231212	105700	338602175	1791	1786	1791	1786	51
584	20231212	105600	338510939	1786	1786	1786	1786	13
585	20231212	105500	338487721	1785	1785	1785	1785	4
586	20231212	105400	338480581	1785	1784	1791	1784	524
587	20231212	105300	337542264	1781	1781	1781	1781	20
588	20231212	105200	337506644	1792	1792	1792	1792	0
589	20231212	105100	337506644	1792	1792	1792	1792	450
590	20231212	105000	336700244	1794	1794	1794	1794	0
591	20231212	104900	336700244	1794	1794	1794	1794	0
592	20231212	104800	336700244	1794	1794	1794	1794	5566
593	20231212	104700	326714840	1793	1772	1794	1772	2984
594	20231212	104600	321372624	1772	1771	1773	1771	33
595	20231212	104500	321314171	1770	1768	1770	1768	40
596	20231212	104400	321243375	1770	1770	1770	1770	0
597	20231212	104300	321243375	1770	1770	1770	1770	0
598	20231212	104200	321243375	1770	1768	1770	1768	34
599	20231212	104100	321183199	1763	1763	1763	1763	240
600	20231212	104000	320760079	1770	1767	1770	1767	100
601	20231212	103900	320583082	1770	1767	1770	1767	16
602	20231212	103800	320554768	1763	1763	1763	1761	681
603	20231212	103700	319354299	1758	1758	1758	1758	0
604	20231212	103600	319354299	1758	1768	1768	1756	4623
605	20231212	103500	311219965	1776	1776	1776	1776	0
606	20231212	103400	311219965	1776	1768	1777	1763	771
607	20231212	103300	309851192	1766	1766	1766	1766	0
608	20231212	103200	309851192	1766	1765	1766	1765	244
609	20231212	103100	309420529	1766	1766	1766	1765	95
610	20231212	103000	309252763	1766	1766	1766	1766	5
611	20231212	102900	309243933	1766	1769	1769	1765	120
612	20231212	102800	309031675	1769	1765	1769	1765	2
613	20231212	102700	309028141	1769	1762	1769	1762	154
614	20231212	102600	308755992	1762	1762	1762	1762	6
615	20231212	102500	308745420	1762	1762	1762	1762	6
616	20231212	102400	308734848	1762	1763	1763	1762	10
617	20231212	102300	308717222	1761	1769	1769	1759	1279
618	20231212	102200	306462753	1769	1769	1769	1769	210
619	20231212	102100	306091263	1754	1776	1776	1754	3180
620	20231212	102000	300464252	1780	1780	1780	1780	1
621	20231212	101900	300462472	1781	1781	1781	1781	0
622	20231212	101800	300462472	1781	1787	1787	1781	288
623	20231212	101700	299948791	1794	1794	1794	1794	0
624	20231212	101600	299948791	1794	1783	1794	1783	1929
625	20231212	101500	296493031	1795	1779	1795	1779	2558
626	20231212	101400	291925951	1779	1779	1779	1779	138
627	20231212	101300	291680449	1775	1773	1775	1773	4021
628	20231212	101200	284545576	1751	1790	1795	1751	8713
629	20231212	101100	269147053	1786	1789	1789	1786	113
630	20231212	101000	268944902	1785	1783	1785	1783	2580
631	20231212	100900	264341216	1779	1785	1789	1779	2751
632	20231212	100800	259431002	1785	1791	1791	1785	647
633	20231212	100700	258272657	1791	1791	1795	1791	740
634	20231212	100600	256947312	1791	1791	1791	1791	56
635	20231212	100500	256847016	1791	1791	1791	1791	10
636	20231212	100400	256829106	1791	1794	1794	1791	5
637	20231212	100300	256820148	1796	1797	1797	1796	1089
638	20231212	100200	254864215	1797	1797	1797	1797	137
639	20231212	100100	254618026	1802	1802	1802	1795	2308
640	20231212	100000	250467330	1798	1799	1799	1798	1362
641	20231212	095900	248018321	1799	1802	1802	1799	990
642	20231212	095800	246234791	1800	1808	1808	1800	2280
643	20231212	095700	242122837	1814	1814	1814	1811	3081
644	20231212	095600	236536435	1818	1820	1822	1818	448
645	20231212	095500	235721478	1820	1820	1821	1820	2597
646	20231212	095400	230994918	1820	1821	1821	1820	305
647	20231212	095300	230439788	1820	1823	1823	1820	535
648	20231212	095200	229466004	1819	1819	1819	1819	55
649	20231212	095100	229365959	1819	1814	1819	1813	4504
650	20231212	095000	221192453	1814	1818	1818	1814	2022
651	20231212	094900	217517404	1825	1825	1825	1825	0
652	20231212	094800	217517404	1825	1825	1825	1825	0
653	20231212	094700	217517404	1825	1824	1825	1824	501
654	20231212	094600	216603118	1824	1824	1824	1824	3553
655	20231212	094500	210122446	1824	1812	1824	1810	8126
656	20231212	094400	195387626	1812	1819	1819	1812	5251
657	20231212	094300	185851051	1823	1832	1837	1820	6314
658	20231212	094200	174308327	1833	1818	1839	1818	10023
659	20231212	094100	155969131	1820	1816	1827	1816	12594
660	20231212	094000	133034093	1816	1809	1816	1808	1603
661	20231212	093900	130133381	1803	1807	1819	1803	2182
662	20231212	093800	126187545	1806	1778	1806	1778	6173
663	20231212	093700	115114524	1777	1768	1778	1768	606
664	20231212	093600	114040371	1772	1773	1779	1768	270
665	20231212	093500	113562867	1768	1764	1779	1764	11
666	20231212	093400	113543380	1764	1772	1772	1764	1513
667	20231212	093300	110862376	1772	1772	1772	1772	5
668	20231212	093200	110853516	1780	1743	1780	1743	16570
669	20231212	093100	81467731	1743	1743	1743	1743	5
670	20231212	093000	81459016	1743	1743	1743	1743	154
671	20231212	092900	81190594	1743	1743	1743	1743	0
672	20231212	092800	81190594	1743	1743	1743	1743	0
673	20231212	092700	81190594	1743	1747	1747	1743	5
674	20231212	092600	81181863	1743	1743	1743	1743	11
675	20231212	092500	81162690	1742	1742	1742	1742	383
676	20231212	092400	80495504	1742	1738	1742	1738	953
677	20231212	092300	78835382	1742	1742	1754	1742	54
678	20231212	092200	78741278	1742	1743	1743	1739	130
679	20231212	092100	78514893	1754	1743	1754	1743	7
680	20231212	092000	78502670	1743	1743	1746	1743	1824
681	20231212	091900	75323305	1739	1752	1753	1737	4201
682	20231212	091800	68016118	1753	1753	1753	1753	0
683	20231212	091700	68016118	1753	1753	1753	1753	2
684	20231212	091600	68012612	1760	1760	1760	1760	1
685	20231212	091500	68010852	1764	1764	1764	1764	0
686	20231212	091400	68010852	1764	1758	1764	1758	2
687	20231212	091300	68007330	1764	1760	1764	1760	2685
688	20231212	091200	63280425	1743	1759	1765	1743	8200
689	20231212	091100	48860759	1743	1764	1764	1743	11222
690	20231212	091000	29260323	1772	1779	1779	1772	1644
691	20231212	090900	26344441	1780	1756	1784	1756	1774
692	20231212	090800	23214743	1750	1749	1750	1749	1368
693	20231212	090700	20821973	1749	1749	1749	1749	500
694	20231212	090600	19947473	1749	1748	1749	1748	200
695	20231212	090500	19597773	1749	1741	1749	1740	87
696	20231212	090400	19446355	1741	1733	1741	1733	342
697	20231212	090300	18853661	1741	1741	1741	1741	0
698	20231212	090200	18853661	1741	1741	1741	1741	6100
699	20231212	090100	8233561	1741	1741	1747	1739	4138
700	20231212	090000	1011521	1741	1741	1741	1741	581