KissMeData/187790/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202800	333295596	1339	1339	1339	1339	2993
3	20231212	202700	333295596	1339	1339	1339	1339	0
4	20231212	202600	333295596	1339	1339	1339	1339	0
5	20231212	202500	333295596	1339	1339	1339	1339	0
6	20231212	202400	333295596	1339	1339	1339	1339	0
7	20231212	202300	333295596	1339	1339	1339	1339	0
8	20231212	202200	333295596	1339	1339	1339	1339	0
9	20231212	202100	333295596	1339	1339	1339	1339	0
10	20231212	202000	333295596	1339	1339	1339	1339	0
11	20231212	201900	333295596	1339	1339	1339	1339	0
12	20231212	201800	333295596	1339	1339	1339	1339	0
13	20231212	201700	333295596	1339	1339	1339	1339	0
14	20231212	201600	333295596	1339	1339	1339	1339	0
15	20231212	201500	333295596	1339	1339	1339	1339	0
16	20231212	201400	333295596	1339	1339	1339	1339	0
17	20231212	201300	333295596	1339	1339	1339	1339	0
18	20231212	201200	333295596	1339	1339	1339	1339	0
19	20231212	201100	333295596	1339	1339	1339	1339	0
20	20231212	201000	333295596	1339	1339	1339	1339	0
21	20231212	200900	333295596	1339	1339	1339	1339	0
22	20231212	200800	333295596	1339	1339	1339	1339	0
23	20231212	200700	333295596	1339	1339	1339	1339	0
24	20231212	200600	333295596	1339	1339	1339	1339	0
25	20231212	200500	333295596	1339	1339	1339	1339	0
26	20231212	200400	333295596	1339	1339	1339	1339	0
27	20231212	200300	333295596	1339	1339	1339	1339	0
28	20231212	200200	333295596	1339	1339	1339	1339	0
29	20231212	200100	333295596	1339	1339	1339	1339	0
30	20231212	200000	333295596	1339	1339	1339	1339	0
31	20231212	195900	333295596	1339	1339	1339	1339	0
32	20231212	195800	333295596	1339	1339	1339	1339	2993
33	20231212	195700	333295596	1339	1339	1339	1339	0
34	20231212	195600	333295596	1339	1339	1339	1339	0
35	20231212	195500	333295596	1339	1339	1339	1339	0
36	20231212	195400	333295596	1339	1339	1339	1339	0
37	20231212	195300	333295596	1339	1339	1339	1339	0
38	20231212	195200	333295596	1339	1339	1339	1339	0
39	20231212	195100	333295596	1339	1339	1339	1339	0
40	20231212	195000	333295596	1339	1339	1339	1339	0
41	20231212	194900	333295596	1339	1339	1339	1339	0
42	20231212	194800	333295596	1339	1339	1339	1339	0
43	20231212	194700	333295596	1339	1339	1339	1339	0
44	20231212	194600	333295596	1339	1339	1339	1339	0
45	20231212	194500	333295596	1339	1339	1339	1339	0
46	20231212	194400	333295596	1339	1339	1339	1339	0
47	20231212	194300	333295596	1339	1339	1339	1339	0
48	20231212	194200	333295596	1339	1339	1339	1339	0
49	20231212	194100	333295596	1339	1339	1339	1339	0
50	20231212	194000	333295596	1339	1339	1339	1339	0
51	20231212	193900	333295596	1339	1339	1339	1339	0
52	20231212	193800	333295596	1339	1339	1339	1339	0
53	20231212	193700	333295596	1339	1339	1339	1339	0
54	20231212	193600	333295596	1339	1339	1339	1339	0
55	20231212	193500	333295596	1339	1339	1339	1339	0
56	20231212	193400	333295596	1339	1339	1339	1339	0
57	20231212	193300	333295596	1339	1339	1339	1339	0
58	20231212	193200	333295596	1339	1339	1339	1339	0
59	20231212	193100	333295596	1339	1339	1339	1339	0
60	20231212	193000	333295596	1339	1339	1339	1339	0
61	20231212	192900	333295596	1339	1339	1339	1339	0
62	20231212	192800	333295596	1339	1339	1339	1339	2993
63	20231212	192700	333295596	1339	1339	1339	1339	0
64	20231212	192600	333295596	1339	1339	1339	1339	0
65	20231212	192500	333295596	1339	1339	1339	1339	0
66	20231212	192400	333295596	1339	1339	1339	1339	0
67	20231212	192300	333295596	1339	1339	1339	1339	0
68	20231212	192200	333295596	1339	1339	1339	1339	0
69	20231212	192100	333295596	1339	1339	1339	1339	0
70	20231212	192000	333295596	1339	1339	1339	1339	0
71	20231212	191900	333295596	1339	1339	1339	1339	0
72	20231212	191800	333295596	1339	1339	1339	1339	0
73	20231212	191700	333295596	1339	1339	1339	1339	0
74	20231212	191600	333295596	1339	1339	1339	1339	0
75	20231212	191500	333295596	1339	1339	1339	1339	0
76	20231212	191400	333295596	1339	1339	1339	1339	0
77	20231212	191300	333295596	1339	1339	1339	1339	0
78	20231212	191200	333295596	1339	1339	1339	1339	0
79	20231212	191100	333295596	1339	1339	1339	1339	0
80	20231212	191000	333295596	1339	1339	1339	1339	0
81	20231212	190900	333295596	1339	1339	1339	1339	0
82	20231212	190800	333295596	1339	1339	1339	1339	0
83	20231212	190700	333295596	1339	1339	1339	1339	0
84	20231212	190600	333295596	1339	1339	1339	1339	0
85	20231212	190500	333295596	1339	1339	1339	1339	0
86	20231212	190400	333295596	1339	1339	1339	1339	0
87	20231212	190300	333295596	1339	1339	1339	1339	0
88	20231212	190200	333295596	1339	1339	1339	1339	0
89	20231212	190100	333295596	1339	1339	1339	1339	0
90	20231212	190000	333295596	1339	1339	1339	1339	0
91	20231212	185900	333295596	1339	1339	1339	1339	0
92	20231212	185800	333295596	1339	1339	1339	1339	2993
93	20231212	185700	333295596	1339	1339	1339	1339	0
94	20231212	185600	333295596	1339	1339	1339	1339	0
95	20231212	185500	333295596	1339	1339	1339	1339	0
96	20231212	185400	333295596	1339	1339	1339	1339	0
97	20231212	185300	333295596	1339	1339	1339	1339	0
98	20231212	185200	333295596	1339	1339	1339	1339	0
99	20231212	185100	333295596	1339	1339	1339	1339	0
100	20231212	185000	333295596	1339	1339	1339	1339	0
101	20231212	184900	333295596	1339	1339	1339	1339	0
102	20231212	184800	333295596	1339	1339	1339	1339	0
103	20231212	184700	333295596	1339	1339	1339	1339	0
104	20231212	184600	333295596	1339	1339	1339	1339	0
105	20231212	184500	333295596	1339	1339	1339	1339	0
106	20231212	184400	333295596	1339	1339	1339	1339	0
107	20231212	184300	333295596	1339	1339	1339	1339	0
108	20231212	184200	333295596	1339	1339	1339	1339	0
109	20231212	184100	333295596	1339	1339	1339	1339	0
110	20231212	184000	333295596	1339	1339	1339	1339	0
111	20231212	183900	333295596	1339	1339	1339	1339	0
112	20231212	183800	333295596	1339	1339	1339	1339	0
113	20231212	183700	333295596	1339	1339	1339	1339	0
114	20231212	183600	333295596	1339	1339	1339	1339	0
115	20231212	183500	333295596	1339	1339	1339	1339	0
116	20231212	183400	333295596	1339	1339	1339	1339	0
117	20231212	183300	333295596	1339	1339	1339	1339	0
118	20231212	183200	333295596	1339	1339	1339	1339	0
119	20231212	183100	333295596	1339	1339	1339	1339	0
120	20231212	183000	333295596	1339	1339	1339	1339	0
121	20231212	182900	333295596	1339	1339	1339	1339	0
122	20231212	182800	333295596	1339	1339	1339	1339	2993
123	20231212	182700	333295596	1339	1339	1339	1339	0
124	20231212	182600	333295596	1339	1339	1339	1339	0
125	20231212	182500	333295596	1339	1339	1339	1339	0
126	20231212	182400	333295596	1339	1339	1339	1339	0
127	20231212	182300	333295596	1339	1339	1339	1339	0
128	20231212	182200	333295596	1339	1339	1339	1339	0
129	20231212	182100	333295596	1339	1339	1339	1339	0
130	20231212	182000	333295596	1339	1339	1339	1339	0
131	20231212	181900	333295596	1339	1339	1339	1339	0
132	20231212	181800	333295596	1339	1339	1339	1339	0
133	20231212	181700	333295596	1339	1339	1339	1339	0
134	20231212	181600	333295596	1339	1339	1339	1339	0
135	20231212	181500	333295596	1339	1339	1339	1339	0
136	20231212	181400	333295596	1339	1339	1339	1339	0
137	20231212	181300	333295596	1339	1339	1339	1339	0
138	20231212	181200	333295596	1339	1339	1339	1339	0
139	20231212	181100	333295596	1339	1339	1339	1339	0
140	20231212	181000	333295596	1339	1339	1339	1339	0
141	20231212	180900	333295596	1339	1339	1339	1339	0
142	20231212	180800	333295596	1339	1339	1339	1339	0
143	20231212	180700	333295596	1339	1339	1339	1339	0
144	20231212	180600	333295596	1339	1339	1339	1339	0
145	20231212	180500	333295596	1339	1339	1339	1339	0
146	20231212	180400	333295596	1339	1339	1339	1339	0
147	20231212	180300	333295596	1339	1339	1339	1339	0
148	20231212	180200	333295596	1339	1339	1339	1339	0
149	20231212	180100	333295596	1339	1339	1339	1339	0
150	20231212	180000	333295596	1339	1339	1339	1339	0
151	20231212	175900	333295596	1339	1339	1339	1339	0
152	20231212	175800	333295596	1339	1339	1339	1339	2993
153	20231212	175700	333295596	1339	1339	1339	1339	0
154	20231212	175600	333295596	1339	1339	1339	1339	0
155	20231212	175500	333295596	1339	1339	1339	1339	0
156	20231212	175400	333295596	1339	1339	1339	1339	0
157	20231212	175300	333295596	1339	1339	1339	1339	0
158	20231212	175200	333295596	1339	1339	1339	1339	0
159	20231212	175100	333295596	1339	1339	1339	1339	0
160	20231212	175000	333295596	1339	1339	1339	1339	0
161	20231212	174900	333295596	1339	1339	1339	1339	0
162	20231212	174800	333295596	1339	1339	1339	1339	0
163	20231212	174700	333295596	1339	1339	1339	1339	0
164	20231212	174600	333295596	1339	1339	1339	1339	0
165	20231212	174500	333295596	1339	1339	1339	1339	0
166	20231212	174400	333295596	1339	1339	1339	1339	0
167	20231212	174300	333295596	1339	1339	1339	1339	0
168	20231212	174200	333295596	1339	1339	1339	1339	0
169	20231212	174100	333295596	1339	1339	1339	1339	0
170	20231212	174000	333295596	1339	1339	1339	1339	0
171	20231212	173900	333295596	1339	1339	1339	1339	0
172	20231212	173800	333295596	1339	1339	1339	1339	0
173	20231212	173700	333295596	1339	1339	1339	1339	0
174	20231212	173600	333295596	1339	1339	1339	1339	0
175	20231212	173500	333295596	1339	1339	1339	1339	0
176	20231212	173400	333295596	1339	1339	1339	1339	0
177	20231212	173300	333295596	1339	1339	1339	1339	0
178	20231212	173200	333295596	1339	1339	1339	1339	0
179	20231212	173100	333295596	1339	1339	1339	1339	0
180	20231212	173000	333295596	1339	1339	1339	1339	0
181	20231212	172900	333295596	1339	1339	1339	1339	0
182	20231212	172800	333295596	1339	1339	1339	1339	2993
183	20231212	172700	333295596	1339	1339	1339	1339	0
184	20231212	172600	333295596	1339	1339	1339	1339	0
185	20231212	172500	333295596	1339	1339	1339	1339	0
186	20231212	172400	333295596	1339	1339	1339	1339	0
187	20231212	172300	333295596	1339	1339	1339	1339	0
188	20231212	172200	333295596	1339	1339	1339	1339	0
189	20231212	172100	333295596	1339	1339	1339	1339	0
190	20231212	172000	333295596	1339	1339	1339	1339	0
191	20231212	171900	333295596	1339	1339	1339	1339	0
192	20231212	171800	333295596	1339	1339	1339	1339	0
193	20231212	171700	333295596	1339	1339	1339	1339	0
194	20231212	171600	333295596	1339	1339	1339	1339	0
195	20231212	171500	333295596	1339	1339	1339	1339	0
196	20231212	171400	333295596	1339	1339	1339	1339	0
197	20231212	171300	333295596	1339	1339	1339	1339	0
198	20231212	171200	333295596	1339	1339	1339	1339	0
199	20231212	171100	333295596	1339	1339	1339	1339	0
200	20231212	171000	333295596	1339	1339	1339	1339	0
201	20231212	170900	333295596	1339	1339	1339	1339	0
202	20231212	170800	333295596	1339	1339	1339	1339	0
203	20231212	170700	333295596	1339	1339	1339	1339	0
204	20231212	170600	333295596	1339	1339	1339	1339	0
205	20231212	170500	333295596	1339	1339	1339	1339	0
206	20231212	170400	333295596	1339	1339	1339	1339	0
207	20231212	170300	333295596	1339	1339	1339	1339	0
208	20231212	170200	333295596	1339	1339	1339	1339	0
209	20231212	170100	333295596	1339	1339	1339	1339	0
210	20231212	170000	333295596	1339	1339	1339	1339	0
211	20231212	165900	333295596	1339	1339	1339	1339	0
212	20231212	165800	333295596	1339	1339	1339	1339	2993
213	20231212	165700	333295596	1339	1339	1339	1339	0
214	20231212	165600	333295596	1339	1339	1339	1339	0
215	20231212	165500	333295596	1339	1339	1339	1339	0
216	20231212	165400	333295596	1339	1339	1339	1339	0
217	20231212	165300	333295596	1339	1339	1339	1339	0
218	20231212	165200	333295596	1339	1339	1339	1339	0
219	20231212	165100	333295596	1339	1339	1339	1339	0
220	20231212	165000	333295596	1339	1339	1339	1339	0
221	20231212	164900	333295596	1339	1339	1339	1339	0
222	20231212	164800	333295596	1339	1339	1339	1339	0
223	20231212	164700	333295596	1339	1339	1339	1339	0
224	20231212	164600	333295596	1339	1339	1339	1339	0
225	20231212	164500	333295596	1339	1339	1339	1339	0
226	20231212	164400	333295596	1339	1339	1339	1339	0
227	20231212	164300	333295596	1339	1339	1339	1339	0
228	20231212	164200	333295596	1339	1339	1339	1339	0
229	20231212	164100	333295596	1339	1339	1339	1339	0
230	20231212	164000	333295596	1339	1339	1339	1339	0
231	20231212	163900	333295596	1339	1339	1339	1339	0
232	20231212	163800	333295596	1339	1339	1339	1339	0
233	20231212	163700	333295596	1339	1339	1339	1339	0
234	20231212	163600	333295596	1339	1339	1339	1339	0
235	20231212	163500	333295596	1339	1339	1339	1339	0
236	20231212	163400	333295596	1339	1339	1339	1339	0
237	20231212	163300	333295596	1339	1339	1339	1339	0
238	20231212	163200	333295596	1339	1339	1339	1339	0
239	20231212	163100	333295596	1339	1339	1339	1339	0
240	20231212	163000	333295596	1339	1339	1339	1339	0
241	20231212	162900	333295596	1339	1339	1339	1339	0
242	20231212	162800	333295596	1339	1339	1339	1339	2993
243	20231212	162700	333295596	1339	1339	1339	1339	0
244	20231212	162600	333295596	1339	1339	1339	1339	0
245	20231212	162500	333295596	1339	1339	1339	1339	0
246	20231212	162400	333295596	1339	1339	1339	1339	0
247	20231212	162300	333295596	1339	1339	1339	1339	0
248	20231212	162200	333295596	1339	1339	1339	1339	0
249	20231212	162100	333295596	1339	1339	1339	1339	0
250	20231212	162000	333295596	1339	1339	1339	1339	0
251	20231212	161900	333295596	1339	1339	1339	1339	0
252	20231212	161800	333295596	1339	1339	1339	1339	0
253	20231212	161700	333295596	1339	1339	1339	1339	0
254	20231212	161600	333295596	1339	1339	1339	1339	0
255	20231212	161500	333295596	1339	1339	1339	1339	0
256	20231212	161400	333295596	1339	1339	1339	1339	0
257	20231212	161300	333295596	1339	1339	1339	1339	0
258	20231212	161200	333295596	1339	1339	1339	1339	0
259	20231212	161100	333295596	1339	1339	1339	1339	0
260	20231212	161000	333295596	1339	1339	1339	1339	0
261	20231212	160900	333295596	1339	1339	1339	1339	0
262	20231212	160800	333295596	1339	1339	1339	1339	0
263	20231212	160700	333295596	1339	1339	1339	1339	0
264	20231212	160600	333295596	1339	1339	1339	1339	0
265	20231212	160500	333295596	1339	1339	1339	1339	0
266	20231212	160400	333295596	1339	1339	1339	1339	0
267	20231212	160300	333295596	1339	1339	1339	1339	0
268	20231212	160200	333295596	1339	1339	1339	1339	0
269	20231212	160100	333295596	1339	1339	1339	1339	0
270	20231212	160000	333295596	1339	1339	1339	1339	0
271	20231212	155900	333295596	1339	1339	1339	1339	0
272	20231212	155800	333295596	1339	1339	1339	1339	2993
273	20231212	155700	333295596	1339	1339	1339	1339	0
274	20231212	155600	333295596	1339	1339	1339	1339	0
275	20231212	155500	333295596	1339	1339	1339	1339	0
276	20231212	155400	333295596	1339	1339	1339	1339	0
277	20231212	155300	333295596	1339	1339	1339	1339	0
278	20231212	155200	333295596	1339	1339	1339	1339	0
279	20231212	155100	333295596	1339	1339	1339	1339	0
280	20231212	155000	333295596	1339	1339	1339	1339	0
281	20231212	154900	333295596	1339	1339	1339	1339	0
282	20231212	154800	333295596	1339	1339	1339	1339	0
283	20231212	154700	333295596	1339	1339	1339	1339	0
284	20231212	154600	333295596	1339	1339	1339	1339	0
285	20231212	154500	333295596	1339	1339	1339	1339	0
286	20231212	154400	333295596	1339	1339	1339	1339	0
287	20231212	154300	333295596	1339	1339	1339	1339	0
288	20231212	154200	333295596	1339	1339	1339	1339	0
289	20231212	154100	333295596	1339	1339	1339	1339	0
290	20231212	154000	333295596	1339	1339	1339	1339	0
291	20231212	153900	333295596	1339	1339	1339	1339	0
292	20231212	153800	333295596	1339	1339	1339	1339	0
293	20231212	153700	333295596	1339	1339	1339	1339	0
294	20231212	153600	333295596	1339	1339	1339	1339	0
295	20231212	153500	333295596	1339	1339	1339	1339	0
296	20231212	153400	333295596	1339	1339	1339	1339	0
297	20231212	153300	333295596	1339	1339	1339	1339	0
298	20231212	153200	333295596	1339	1339	1339	1339	0
299	20231212	153100	333295596	1339	1339	1339	1339	0
300	20231212	153000	333295596	1339	1339	1339	1339	2993
301	20231212	152900	329287969	1342	1342	1342	1342	0
302	20231212	152800	329287969	1342	1342	1342	1342	0
303	20231212	152700	329287969	1342	1342	1342	1342	0
304	20231212	152600	329287969	1342	1342	1342	1342	0
305	20231212	152500	329287969	1342	1342	1342	1342	0
306	20231212	152400	329287969	1342	1342	1342	1342	0
307	20231212	152300	329287969	1342	1342	1342	1342	0
308	20231212	152200	329287969	1342	1342	1342	1342	0
309	20231212	152100	329287969	1342	1342	1342	1342	0
310	20231212	152000	329287969	1342	1342	1342	1342	0
311	20231212	151900	329287969	1342	1344	1344	1342	697
312	20231212	151800	328351444	1343	1343	1343	1343	1038
313	20231212	151700	326957410	1344	1344	1344	1344	406
314	20231212	151600	326411746	1344	1343	1344	1343	562
315	20231212	151500	325656468	1342	1341	1342	1341	1574
316	20231212	151400	323544170	1342	1342	1342	1342	0
317	20231212	151300	323544170	1342	1342	1342	1342	298
318	20231212	151200	323144254	1342	1342	1342	1342	149
319	20231212	151100	322944296	1342	1342	1342	1342	1
320	20231212	151000	322942954	1342	1338	1342	1338	1311
321	20231212	150900	321188024	1338	1338	1338	1337	934
322	20231212	150800	319938337	1342	1342	1342	1337	907
323	20231212	150700	318724801	1342	1342	1342	1342	200
324	20231212	150600	318456401	1342	1342	1342	1342	0
325	20231212	150500	318456401	1342	1342	1342	1341	298
326	20231212	150400	318056609	1342	1342	1342	1342	0
327	20231212	150300	318056609	1342	1342	1342	1342	0
328	20231212	150200	318056609	1342	1342	1342	1342	0
329	20231212	150100	318056609	1342	1342	1342	1342	15
330	20231212	150000	318036479	1341	1341	1341	1341	1
331	20231212	145900	318035138	1341	1342	1342	1341	505
332	20231212	145800	317357528	1341	1341	1341	1341	0
333	20231212	145700	317357528	1341	1341	1341	1341	3150
334	20231212	145600	313133378	1341	1341	1341	1341	0
335	20231212	145500	313133378	1341	1340	1341	1340	848
336	20231212	145400	311996707	1338	1338	1338	1338	31
337	20231212	145300	311955229	1339	1339	1339	1339	19
338	20231212	145200	311929788	1339	1338	1339	1338	1533
339	20231212	145100	309877401	1338	1338	1338	1338	0
340	20231212	145000	309877401	1338	1337	1338	1337	250
341	20231212	144900	309542951	1337	1337	1337	1337	1
342	20231212	144800	309541614	1338	1338	1338	1338	88
343	20231212	144700	309423870	1338	1338	1338	1338	0
344	20231212	144600	309423870	1338	1338	1338	1338	19
345	20231212	144500	309398448	1339	1339	1339	1339	7
346	20231212	144400	309389075	1339	1339	1339	1339	0
347	20231212	144300	309389075	1339	1339	1339	1339	0
348	20231212	144200	309389075	1339	1338	1339	1338	2
349	20231212	144100	309386398	1339	1339	1339	1339	0
350	20231212	144000	309386398	1339	1339	1339	1339	11
351	20231212	143900	309371669	1339	1339	1339	1339	0
352	20231212	143800	309371669	1339	1339	1339	1339	0
353	20231212	143700	309371669	1339	1339	1339	1339	0
354	20231212	143600	309371669	1339	1339	1339	1339	15
355	20231212	143500	309351584	1339	1339	1339	1339	0
356	20231212	143400	309351584	1339	1339	1339	1339	1
357	20231212	143300	309350245	1337	1337	1337	1337	1
358	20231212	143200	309348908	1337	1337	1337	1337	0
359	20231212	143100	309348908	1337	1338	1339	1337	133
360	20231212	143000	309170985	1339	1339	1339	1339	10
361	20231212	142900	309157595	1339	1339	1339	1339	10
362	20231212	142800	309144205	1336	1336	1336	1336	150
363	20231212	142700	308943805	1336	1336	1336	1336	628
364	20231212	142600	308104797	1336	1336	1336	1336	50
365	20231212	142500	308037997	1336	1336	1336	1336	481
366	20231212	142400	307395381	1336	1338	1338	1336	478
367	20231212	142300	306756573	1339	1339	1339	1339	0
368	20231212	142200	306756573	1339	1338	1339	1338	11
369	20231212	142100	306741854	1336	1336	1336	1336	321
370	20231212	142000	306312998	1336	1336	1336	1336	179
371	20231212	141900	306073854	1335	1335	1335	1335	538
372	20231212	141800	305355624	1335	1335	1335	1335	0
373	20231212	141700	305355624	1335	1335	1335	1335	913
374	20231212	141600	304136769	1335	1335	1335	1335	3
375	20231212	141500	304132764	1335	1335	1335	1335	270
376	20231212	141400	303772314	1335	1335	1335	1335	0
377	20231212	141300	303772314	1335	1335	1335	1335	0
378	20231212	141200	303772314	1335	1334	1335	1334	401
379	20231212	141100	303237279	1335	1335	1335	1335	0
380	20231212	141000	303237279	1335	1335	1335	1335	0
381	20231212	140900	303237279	1335	1335	1335	1335	1663
382	20231212	140800	301017174	1335	1335	1335	1335	0
383	20231212	140700	301017174	1335	1337	1337	1335	4002
384	20231212	140600	295673744	1336	1336	1336	1336	1963
385	20231212	140500	293051176	1337	1337	1337	1337	529
386	20231212	140400	292343903	1337	1337	1337	1337	0
387	20231212	140300	292343903	1337	1337	1337	1337	400
388	20231212	140200	291809103	1338	1338	1338	1338	81
389	20231212	140100	291700725	1338	1339	1339	1338	101
390	20231212	140000	291565586	1339	1339	1339	1339	0
391	20231212	135900	291565586	1339	1339	1339	1339	3812
392	20231212	135800	286461318	1340	1340	1340	1340	0
393	20231212	135700	286461318	1340	1340	1340	1340	3
394	20231212	135600	286457298	1342	1340	1342	1340	120
395	20231212	135500	286296496	1339	1340	1340	1339	295
396	20231212	135400	285901260	1342	1342	1342	1342	0
397	20231212	135300	285901260	1342	1342	1342	1342	0
398	20231212	135200	285901260	1342	1341	1342	1341	8
399	20231212	135100	285890531	1341	1341	1341	1341	83
400	20231212	135000	285779228	1342	1342	1342	1342	3
401	20231212	134900	285775202	1339	1340	1342	1339	1006
402	20231212	134800	284428156	1339	1339	1339	1339	634
403	20231212	134700	283579230	1339	1339	1339	1339	21
404	20231212	134600	283551111	1339	1339	1339	1339	0
405	20231212	134500	283551111	1339	1339	1339	1339	1
406	20231212	134400	283549772	1339	1340	1340	1339	1100
407	20231212	134300	282076572	1341	1341	1341	1341	3
408	20231212	134200	282072549	1344	1344	1344	1344	270
409	20231212	134100	281709669	1344	1344	1344	1344	0
410	20231212	134000	281709669	1344	1344	1344	1344	0
411	20231212	133900	281709669	1344	1344	1344	1344	1
412	20231212	133800	281708325	1343	1342	1343	1342	7000
413	20231212	133700	272308225	1343	1343	1343	1343	0
414	20231212	133600	272308225	1343	1343	1343	1343	0
415	20231212	133500	272308225	1343	1343	1343	1343	0
416	20231212	133400	272308225	1343	1343	1343	1343	20
417	20231212	133300	272281365	1344	1337	1344	1337	174
418	20231212	133200	272048715	1337	1338	1338	1337	1065
419	20231212	133100	270624777	1338	1338	1338	1338	0
420	20231212	133000	270624777	1338	1338	1338	1338	0
421	20231212	132900	270624777	1338	1344	1344	1338	1864
422	20231212	132800	268130739	1338	1338	1338	1338	1000
423	20231212	132700	266792739	1344	1344	1344	1344	763
424	20231212	132600	265767267	1345	1345	1345	1345	0
425	20231212	132500	265767267	1345	1339	1345	1339	1863
426	20231212	132400	263271166	1339	1339	1339	1339	27
427	20231212	132300	263235013	1339	1339	1339	1339	0
428	20231212	132200	263235013	1339	1336	1339	1336	10978
429	20231212	132100	248566235	1336	1336	1336	1336	0
430	20231212	132000	248566235	1336	1336	1336	1336	1
431	20231212	131900	248564899	1336	1336	1336	1336	0
432	20231212	131800	248564899	1336	1336	1336	1336	5
433	20231212	131700	248558219	1336	1335	1336	1335	111
434	20231212	131600	248410033	1335	1335	1335	1335	0
435	20231212	131500	248410033	1335	1335	1335	1335	0
436	20231212	131400	248410033	1335	1335	1335	1335	104
437	20231212	131300	248271193	1335	1335	1335	1335	0
438	20231212	131200	248271193	1335	1335	1335	1335	351
439	20231212	131100	247802608	1334	1335	1335	1334	1978
440	20231212	131000	245163953	1335	1335	1335	1335	305
441	20231212	130900	244756778	1335	1335	1335	1335	17
442	20231212	130800	244734083	1335	1335	1335	1335	749
443	20231212	130700	243734168	1334	1334	1334	1334	0
444	20231212	130600	243734168	1334	1334	1334	1334	360
445	20231212	130500	243253928	1334	1334	1334	1334	24
446	20231212	130400	243221912	1334	1334	1334	1334	3
447	20231212	130300	243217910	1334	1334	1334	1334	0
448	20231212	130200	243217910	1334	1334	1334	1334	3
449	20231212	130100	243213908	1334	1334	1334	1334	221
450	20231212	130000	242919094	1334	1334	1334	1334	0
451	20231212	125900	242919094	1334	1334	1334	1334	21
452	20231212	125800	242891080	1335	1335	1335	1335	0
453	20231212	125700	242891080	1335	1335	1335	1335	1
454	20231212	125600	242889745	1333	1333	1333	1333	1300
455	20231212	125500	241156845	1333	1333	1333	1333	300
456	20231212	125400	240756945	1335	1335	1335	1335	0
457	20231212	125300	240756945	1335	1335	1335	1335	1
458	20231212	125200	240755610	1335	1335	1335	1335	0
459	20231212	125100	240755610	1335	1335	1335	1335	2666
460	20231212	125000	237196500	1335	1333	1335	1333	1527
461	20231212	124900	235160985	1333	1333	1333	1333	1200
462	20231212	124800	233561385	1333	1335	1335	1333	444
463	20231212	124700	232969039	1336	1336	1337	1336	411
464	20231212	124600	232419913	1336	1336	1336	1336	48
465	20231212	124500	232355785	1336	1336	1336	1336	539
466	20231212	124400	231635681	1337	1339	1339	1337	243
467	20231212	124300	231310784	1339	1339	1339	1339	303
468	20231212	124200	230905067	1339	1339	1339	1339	3
469	20231212	124100	230901050	1339	1339	1339	1339	0
470	20231212	124000	230901050	1339	1339	1339	1339	0
471	20231212	123900	230901050	1339	1339	1339	1339	0
472	20231212	123800	230901050	1339	1339	1339	1339	1
473	20231212	123700	230899711	1332	1332	1332	1332	122
474	20231212	123600	230737207	1334	1334	1334	1334	0
475	20231212	123500	230737207	1334	1334	1334	1334	1
476	20231212	123400	230735873	1334	1334	1334	1334	0
477	20231212	123300	230735873	1334	1335	1335	1334	1535
478	20231212	123200	228688171	1335	1335	1335	1335	459
479	20231212	123100	228075406	1336	1336	1336	1336	0
480	20231212	123000	228075406	1336	1336	1336	1336	187
481	20231212	122900	227825574	1336	1336	1336	1336	0
482	20231212	122800	227825574	1336	1335	1336	1335	11
483	20231212	122700	227810887	1336	1336	1336	1336	1
484	20231212	122600	227809551	1336	1335	1336	1335	882
485	20231212	122500	226631580	1335	1335	1335	1335	2
486	20231212	122400	226628910	1335	1335	1335	1335	199
487	20231212	122300	226363245	1335	1335	1335	1335	350
488	20231212	122200	225895995	1336	1336	1336	1336	0
489	20231212	122100	225895995	1336	1335	1336	1335	725
490	20231212	122000	224928115	1333	1333	1333	1333	0
491	20231212	121900	224928115	1333	1333	1333	1333	0
492	20231212	121800	224928115	1333	1333	1333	1333	51
493	20231212	121700	224860132	1332	1332	1332	1332	671
494	20231212	121600	223966360	1332	1332	1332	1332	13
495	20231212	121500	223949044	1332	1332	1332	1332	1
496	20231212	121400	223947712	1332	1332	1332	1332	304
497	20231212	121300	223542784	1332	1332	1332	1332	0
498	20231212	121200	223542784	1332	1332	1332	1332	2
499	20231212	121100	223540120	1332	1332	1332	1332	6
500	20231212	121000	223532128	1332	1332	1332	1332	2
501	20231212	120900	223529464	1332	1332	1332	1332	0
502	20231212	120800	223529464	1332	1332	1332	1332	1
503	20231212	120700	223528132	1333	1333	1333	1333	0
504	20231212	120600	223528132	1333	1333	1333	1333	0
505	20231212	120500	223528132	1333	1333	1333	1333	0
506	20231212	120400	223528132	1333	1333	1333	1333	0
507	20231212	120300	223528132	1333	1333	1333	1333	200
508	20231212	120200	223261532	1334	1334	1334	1334	0
509	20231212	120100	223261532	1334	1334	1334	1334	0
510	20231212	120000	223261532	1334	1334	1334	1334	2
511	20231212	115900	223258864	1335	1334	1335	1334	288
512	20231212	115800	222874478	1325	1331	1331	1325	6789
513	20231212	115700	213867895	1331	1331	1331	1331	0
514	20231212	115600	213867895	1331	1331	1331	1331	0
515	20231212	115500	213867895	1331	1330	1331	1330	139
516	20231212	115400	213682889	1330	1328	1330	1328	116
517	20231212	115300	213528821	1330	1330	1330	1330	0
518	20231212	115200	213528821	1330	1331	1331	1330	2
519	20231212	115100	213526160	1330	1330	1330	1330	30
520	20231212	115000	213486260	1327	1327	1327	1327	0
521	20231212	114900	213486260	1327	1329	1329	1327	2278
522	20231212	114800	210461659	1328	1331	1331	1328	641
523	20231212	114700	209609853	1330	1332	1332	1330	2110
524	20231212	114600	206802415	1332	1332	1332	1332	136
525	20231212	114500	206621263	1332	1334	1334	1332	6000
526	20231212	114400	198625101	1334	1334	1334	1334	1000
527	20231212	114300	197291101	1334	1334	1334	1334	0
528	20231212	114200	197291101	1334	1334	1334	1334	1000
529	20231212	114100	195957101	1334	1334	1334	1334	80
530	20231212	114000	195850381	1334	1335	1335	1334	12
531	20231212	113900	195834363	1335	1335	1335	1335	1984
532	20231212	113800	193185723	1335	1335	1335	1335	1
533	20231212	113700	193184388	1335	1339	1339	1335	3878
534	20231212	113600	187999798	1340	1340	1340	1340	0
535	20231212	113500	187999798	1340	1337	1340	1335	303
536	20231212	113400	187594888	1337	1337	1337	1337	200
537	20231212	113300	187327488	1337	1337	1337	1337	7
538	20231212	113200	187318129	1340	1340	1340	1340	0
539	20231212	113100	187318129	1340	1340	1340	1340	0
540	20231212	113000	187318129	1340	1340	1340	1340	0
541	20231212	112900	187318129	1340	1340	1340	1340	0
542	20231212	112800	187318129	1340	1337	1340	1337	2334
543	20231212	112700	184190668	1337	1337	1337	1337	0
544	20231212	112600	184190668	1337	1337	1337	1337	500
545	20231212	112500	183522168	1337	1337	1337	1337	0
546	20231212	112400	183522168	1337	1338	1338	1337	89
547	20231212	112300	183403174	1337	1338	1338	1337	130
548	20231212	112200	183229334	1337	1340	1340	1337	447
549	20231212	112100	182630573	1340	1340	1340	1340	0
550	20231212	112000	182630573	1340	1340	1340	1340	1
551	20231212	111900	182629233	1340	1338	1340	1338	1060
552	20231212	111800	181208953	1340	1340	1340	1340	500
553	20231212	111700	180538953	1340	1340	1340	1340	0
554	20231212	111600	180538953	1340	1340	1340	1340	0
555	20231212	111500	180538953	1340	1340	1340	1340	0
556	20231212	111400	180538953	1340	1340	1340	1340	9
557	20231212	111300	180526893	1340	1340	1340	1340	3
558	20231212	111200	180522873	1340	1340	1340	1340	10
559	20231212	111100	180509473	1340	1339	1340	1339	160
560	20231212	111000	180295173	1337	1337	1337	1337	1588
561	20231212	110900	178172017	1337	1337	1337	1337	340
562	20231212	110800	177717437	1337	1337	1337	1337	200
563	20231212	110700	177450037	1335	1335	1335	1335	0
564	20231212	110600	177450037	1335	1336	1336	1335	9219
565	20231212	110500	165141704	1337	1340	1340	1337	2386
566	20231212	110400	161951619	1337	1337	1337	1337	1246
567	20231212	110300	160285717	1337	1340	1340	1337	511
568	20231212	110200	159601577	1337	1337	1337	1337	100
569	20231212	110100	159467877	1340	1340	1340	1340	4
570	20231212	110000	159462517	1341	1347	1347	1340	324
571	20231212	105900	159028106	1348	1348	1348	1348	7
572	20231212	105800	159018670	1348	1341	1348	1341	459
573	20231212	105700	158402688	1349	1349	1349	1349	0
574	20231212	105600	158402688	1349	1347	1349	1347	1075
575	20231212	105500	156952577	1349	1349	1349	1349	0
576	20231212	105400	156952577	1349	1346	1349	1346	3113
577	20231212	105300	152753989	1345	1345	1345	1345	3
578	20231212	105200	152749954	1345	1345	1345	1345	85
579	20231212	105100	152635629	1345	1344	1345	1344	149
580	20231212	105000	152435372	1344	1344	1344	1344	0
581	20231212	104900	152435372	1344	1344	1344	1344	156
582	20231212	104800	152225708	1345	1345	1345	1345	0
583	20231212	104700	152225708	1345	1345	1345	1345	200
584	20231212	104600	151956708	1349	1349	1349	1349	0
585	20231212	104500	151956708	1349	1340	1349	1334	1004
586	20231212	104400	150606623	1333	1336	1336	1333	2000
587	20231212	104300	147936900	1342	1342	1342	1342	8
588	20231212	104200	147926164	1342	1343	1343	1335	743
589	20231212	104100	146933568	1343	1343	1343	1343	0
590	20231212	104000	146933568	1343	1343	1343	1343	150
591	20231212	103900	146732118	1343	1343	1343	1343	0
592	20231212	103800	146732118	1343	1343	1343	1343	1
593	20231212	103700	146730775	1343	1343	1343	1343	1000
594	20231212	103600	145387775	1343	1343	1343	1343	21
595	20231212	103500	145359572	1343	1334	1343	1332	1407
596	20231212	103400	143484807	1335	1337	1337	1335	1041
597	20231212	103300	142094380	1343	1343	1343	1343	0
598	20231212	103200	142094380	1343	1345	1345	1343	420
599	20231212	103100	141530316	1335	1350	1350	1335	4738
600	20231212	103000	135164051	1351	1349	1352	1345	7896
601	20231212	102900	124527132	1352	1357	1357	1342	1514
602	20231212	102800	122486037	1357	1333	1359	1333	19837
603	20231212	102700	95836984	1333	1333	1333	1333	4
604	20231212	102600	95831652	1333	1333	1333	1333	33
605	20231212	102500	95787663	1333	1333	1333	1333	0
606	20231212	102400	95787663	1333	1333	1333	1333	0
607	20231212	102300	95787663	1333	1333	1333	1333	395
608	20231212	102200	95261128	1333	1333	1333	1333	0
609	20231212	102100	95261128	1333	1333	1333	1333	0
610	20231212	102000	95261128	1333	1333	1333	1333	0
611	20231212	101900	95261128	1333	1333	1333	1328	361
612	20231212	101800	94781214	1334	1334	1334	1334	0
613	20231212	101700	94781214	1334	1332	1334	1332	41
614	20231212	101600	94726596	1334	1334	1334	1334	400
615	20231212	101500	94192996	1334	1334	1334	1334	1
616	20231212	101400	94191662	1327	1329	1329	1327	87
617	20231212	101300	94076199	1329	1327	1330	1326	9091
618	20231212	101200	82002621	1327	1326	1327	1326	883
619	20231212	101100	80831762	1325	1325	1325	1325	186
620	20231212	101000	80585312	1325	1325	1325	1325	0
621	20231212	100900	80585312	1325	1325	1325	1325	71
622	20231212	100800	80491237	1325	1326	1326	1325	300
623	20231212	100700	80093450	1326	1326	1326	1326	123
624	20231212	100600	79930352	1326	1327	1327	1326	63
625	20231212	100500	79846794	1327	1327	1327	1327	0
626	20231212	100400	79846794	1327	1327	1327	1327	16
627	20231212	100300	79825562	1327	1327	1327	1327	64
628	20231212	100200	79740634	1328	1328	1328	1327	419
629	20231212	100100	79184612	1327	1327	1327	1327	41
630	20231212	100000	79130205	1325	1327	1327	1325	171
631	20231212	095900	78903627	1327	1326	1327	1326	1177
632	20231212	095800	77342005	1325	1325	1325	1325	10
633	20231212	095700	77328755	1327	1327	1327	1327	0
634	20231212	095600	77328755	1327	1327	1327	1327	0
635	20231212	095500	77328755	1327	1327	1327	1327	10
636	20231212	095400	77315485	1322	1322	1322	1322	2793
637	20231212	095300	73623139	1322	1322	1322	1322	481
638	20231212	095200	72987257	1322	1322	1322	1322	0
639	20231212	095100	72987257	1322	1322	1322	1322	280
640	20231212	095000	72617097	1322	1320	1322	1320	48
641	20231212	094900	72553693	1321	1321	1321	1321	219
642	20231212	094800	72264394	1321	1321	1321	1321	1
643	20231212	094700	72263073	1319	1321	1321	1319	500
644	20231212	094600	71603498	1322	1322	1322	1322	8
645	20231212	094500	71592922	1319	1321	1321	1319	625
646	20231212	094400	70768085	1321	1321	1321	1321	0
647	20231212	094300	70768085	1321	1322	1322	1321	486
648	20231212	094200	70126052	1327	1327	1327	1327	1
649	20231212	094100	70124725	1321	1328	1328	1321	430
650	20231212	094000	69555926	1328	1323	1328	1323	68
651	20231212	093900	69465928	1323	1328	1328	1323	600
652	20231212	093800	68672118	1323	1327	1327	1323	79
653	20231212	093700	68567533	1328	1327	1328	1324	957
654	20231212	093600	67297705	1325	1326	1326	1325	11
655	20231212	093500	67283120	1326	1327	1328	1326	159
656	20231212	093400	67071972	1328	1327	1328	1327	79
657	20231212	093300	66967110	1320	1320	1320	1320	0
658	20231212	093200	66967110	1320	1328	1328	1320	2379
659	20231212	093100	63824461	1328	1322	1328	1321	210
660	20231212	093000	63546422	1321	1321	1321	1321	0
661	20231212	092900	63546422	1321	1321	1321	1321	70
662	20231212	092800	63453952	1321	1321	1321	1321	4500
663	20231212	092700	57509452	1328	1328	1328	1328	0
664	20231212	092600	57509452	1328	1328	1328	1328	10
665	20231212	092500	57496172	1328	1321	1328	1321	206
666	20231212	092400	57224039	1321	1322	1322	1321	884
667	20231212	092300	56055975	1322	1322	1322	1322	10
668	20231212	092200	56042755	1322	1323	1323	1322	701
669	20231212	092100	55116032	1323	1323	1324	1323	1803
670	20231212	092000	52730658	1323	1323	1323	1322	3084
671	20231212	091900	48652283	1323	1328	1328	1323	2119
672	20231212	091800	45847346	1328	1328	1329	1328	124
673	20231212	091700	45682663	1328	1322	1329	1319	2050
674	20231212	091600	42974796	1322	1315	1322	1315	3305
675	20231212	091500	38626684	1317	1315	1317	1315	1025
676	20231212	091400	37278759	1315	1318	1318	1315	1380
677	20231212	091300	35463326	1318	1321	1322	1318	5278
678	20231212	091200	28498243	1322	1324	1324	1322	2039
679	20231212	091100	25801612	1324	1325	1325	1324	682
680	20231212	091000	24898544	1330	1327	1330	1327	2
681	20231212	090900	24895887	1327	1333	1333	1327	1069
682	20231212	090800	23477307	1327	1327	1327	1327	301
683	20231212	090700	23077880	1327	1327	1327	1324	755
684	20231212	090600	22076760	1327	1327	1328	1327	183
685	20231212	090500	21833898	1325	1329	1333	1324	486
686	20231212	090400	21189931	1333	1335	1335	1333	2320
687	20231212	090300	18092751	1335	1335	1335	1335	0
688	20231212	090200	18092751	1335	1335	1335	1325	2480
689	20231212	090100	14800971	1335	1334	1335	1334	5000
690	20231212	090000	8126381	1335	1334	1335	1325	6092