KissMeData/104480/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200600	647631535	1824	1824	1824	1824	2532
3	20231213	200500	647631535	1824	1824	1824	1824	0
4	20231213	200400	647631535	1824	1824	1824	1824	0
5	20231213	200300	647631535	1824	1824	1824	1824	0
6	20231213	200200	647631535	1824	1824	1824	1824	0
7	20231213	200100	647631535	1824	1824	1824	1824	0
8	20231213	200000	647631535	1824	1824	1824	1824	0
9	20231213	195900	647631535	1824	1824	1824	1824	0
10	20231213	195800	647631535	1824	1824	1824	1824	0
11	20231213	195700	647631535	1824	1824	1824	1824	0
12	20231213	195600	647631535	1824	1824	1824	1824	0
13	20231213	195500	647631535	1824	1824	1824	1824	0
14	20231213	195400	647631535	1824	1824	1824	1824	0
15	20231213	195300	647631535	1824	1824	1824	1824	0
16	20231213	195200	647631535	1824	1824	1824	1824	0
17	20231213	195100	647631535	1824	1824	1824	1824	0
18	20231213	195000	647631535	1824	1824	1824	1824	0
19	20231213	194900	647631535	1824	1824	1824	1824	0
20	20231213	194800	647631535	1824	1824	1824	1824	0
21	20231213	194700	647631535	1824	1824	1824	1824	0
22	20231213	194600	647631535	1824	1824	1824	1824	0
23	20231213	194500	647631535	1824	1824	1824	1824	0
24	20231213	194400	647631535	1824	1824	1824	1824	0
25	20231213	194300	647631535	1824	1824	1824	1824	0
26	20231213	194200	647631535	1824	1824	1824	1824	0
27	20231213	194100	647631535	1824	1824	1824	1824	0
28	20231213	194000	647631535	1824	1824	1824	1824	0
29	20231213	193900	647631535	1824	1824	1824	1824	0
30	20231213	193800	647631535	1824	1824	1824	1824	0
31	20231213	193700	647631535	1824	1824	1824	1824	0
32	20231213	193600	647631535	1824	1824	1824	1824	2532
33	20231213	193500	647631535	1824	1824	1824	1824	0
34	20231213	193400	647631535	1824	1824	1824	1824	0
35	20231213	193300	647631535	1824	1824	1824	1824	0
36	20231213	193200	647631535	1824	1824	1824	1824	0
37	20231213	193100	647631535	1824	1824	1824	1824	0
38	20231213	193000	647631535	1824	1824	1824	1824	0
39	20231213	192900	647631535	1824	1824	1824	1824	0
40	20231213	192800	647631535	1824	1824	1824	1824	0
41	20231213	192700	647631535	1824	1824	1824	1824	0
42	20231213	192600	647631535	1824	1824	1824	1824	0
43	20231213	192500	647631535	1824	1824	1824	1824	0
44	20231213	192400	647631535	1824	1824	1824	1824	0
45	20231213	192300	647631535	1824	1824	1824	1824	0
46	20231213	192200	647631535	1824	1824	1824	1824	0
47	20231213	192100	647631535	1824	1824	1824	1824	0
48	20231213	192000	647631535	1824	1824	1824	1824	0
49	20231213	191900	647631535	1824	1824	1824	1824	0
50	20231213	191800	647631535	1824	1824	1824	1824	0
51	20231213	191700	647631535	1824	1824	1824	1824	0
52	20231213	191600	647631535	1824	1824	1824	1824	0
53	20231213	191500	647631535	1824	1824	1824	1824	0
54	20231213	191400	647631535	1824	1824	1824	1824	0
55	20231213	191300	647631535	1824	1824	1824	1824	0
56	20231213	191200	647631535	1824	1824	1824	1824	0
57	20231213	191100	647631535	1824	1824	1824	1824	0
58	20231213	191000	647631535	1824	1824	1824	1824	0
59	20231213	190900	647631535	1824	1824	1824	1824	0
60	20231213	190800	647631535	1824	1824	1824	1824	0
61	20231213	190700	647631535	1824	1824	1824	1824	0
62	20231213	190600	647631535	1824	1824	1824	1824	2532
63	20231213	190500	647631535	1824	1824	1824	1824	0
64	20231213	190400	647631535	1824	1824	1824	1824	0
65	20231213	190300	647631535	1824	1824	1824	1824	0
66	20231213	190200	647631535	1824	1824	1824	1824	0
67	20231213	190100	647631535	1824	1824	1824	1824	0
68	20231213	190000	647631535	1824	1824	1824	1824	0
69	20231213	185900	647631535	1824	1824	1824	1824	0
70	20231213	185800	647631535	1824	1824	1824	1824	0
71	20231213	185700	647631535	1824	1824	1824	1824	0
72	20231213	185600	647631535	1824	1824	1824	1824	0
73	20231213	185500	647631535	1824	1824	1824	1824	0
74	20231213	185400	647631535	1824	1824	1824	1824	0
75	20231213	185300	647631535	1824	1824	1824	1824	0
76	20231213	185200	647631535	1824	1824	1824	1824	0
77	20231213	185100	647631535	1824	1824	1824	1824	0
78	20231213	185000	647631535	1824	1824	1824	1824	0
79	20231213	184900	647631535	1824	1824	1824	1824	0
80	20231213	184800	647631535	1824	1824	1824	1824	0
81	20231213	184700	647631535	1824	1824	1824	1824	0
82	20231213	184600	647631535	1824	1824	1824	1824	0
83	20231213	184500	647631535	1824	1824	1824	1824	0
84	20231213	184400	647631535	1824	1824	1824	1824	0
85	20231213	184300	647631535	1824	1824	1824	1824	0
86	20231213	184200	647631535	1824	1824	1824	1824	0
87	20231213	184100	647631535	1824	1824	1824	1824	0
88	20231213	184000	647631535	1824	1824	1824	1824	0
89	20231213	183900	647631535	1824	1824	1824	1824	0
90	20231213	183800	647631535	1824	1824	1824	1824	0
91	20231213	183700	647631535	1824	1824	1824	1824	0
92	20231213	183600	647631535	1824	1824	1824	1824	2532
93	20231213	183500	647631535	1824	1824	1824	1824	0
94	20231213	183400	647631535	1824	1824	1824	1824	0
95	20231213	183300	647631535	1824	1824	1824	1824	0
96	20231213	183200	647631535	1824	1824	1824	1824	0
97	20231213	183100	647631535	1824	1824	1824	1824	0
98	20231213	183000	647631535	1824	1824	1824	1824	0
99	20231213	182900	647631535	1824	1824	1824	1824	0
100	20231213	182800	647631535	1824	1824	1824	1824	0
101	20231213	182700	647631535	1824	1824	1824	1824	0
102	20231213	182600	647631535	1824	1824	1824	1824	0
103	20231213	182500	647631535	1824	1824	1824	1824	0
104	20231213	182400	647631535	1824	1824	1824	1824	0
105	20231213	182300	647631535	1824	1824	1824	1824	0
106	20231213	182200	647631535	1824	1824	1824	1824	0
107	20231213	182100	647631535	1824	1824	1824	1824	0
108	20231213	182000	647631535	1824	1824	1824	1824	0
109	20231213	181900	647631535	1824	1824	1824	1824	0
110	20231213	181800	647631535	1824	1824	1824	1824	0
111	20231213	181700	647631535	1824	1824	1824	1824	0
112	20231213	181600	647631535	1824	1824	1824	1824	0
113	20231213	181500	647631535	1824	1824	1824	1824	0
114	20231213	181400	647631535	1824	1824	1824	1824	0
115	20231213	181300	647631535	1824	1824	1824	1824	0
116	20231213	181200	647631535	1824	1824	1824	1824	0
117	20231213	181100	647631535	1824	1824	1824	1824	0
118	20231213	181000	647631535	1824	1824	1824	1824	0
119	20231213	180900	647631535	1824	1824	1824	1824	0
120	20231213	180800	647631535	1824	1824	1824	1824	0
121	20231213	180700	647631535	1824	1824	1824	1824	0
122	20231213	180600	647631535	1824	1824	1824	1824	2532
123	20231213	180500	647631535	1824	1824	1824	1824	0
124	20231213	180400	647631535	1824	1824	1824	1824	0
125	20231213	180300	647631535	1824	1824	1824	1824	0
126	20231213	180200	647631535	1824	1824	1824	1824	0
127	20231213	180100	647631535	1824	1824	1824	1824	0
128	20231213	180000	647631535	1824	1824	1824	1824	0
129	20231213	175900	647631535	1824	1824	1824	1824	0
130	20231213	175800	647631535	1824	1824	1824	1824	0
131	20231213	175700	647631535	1824	1824	1824	1824	0
132	20231213	175600	647631535	1824	1824	1824	1824	0
133	20231213	175500	647631535	1824	1824	1824	1824	0
134	20231213	175400	647631535	1824	1824	1824	1824	0
135	20231213	175300	647631535	1824	1824	1824	1824	0
136	20231213	175200	647631535	1824	1824	1824	1824	0
137	20231213	175100	647631535	1824	1824	1824	1824	0
138	20231213	175000	647631535	1824	1824	1824	1824	0
139	20231213	174900	647631535	1824	1824	1824	1824	0
140	20231213	174800	647631535	1824	1824	1824	1824	0
141	20231213	174700	647631535	1824	1824	1824	1824	0
142	20231213	174600	647631535	1824	1824	1824	1824	0
143	20231213	174500	647631535	1824	1824	1824	1824	0
144	20231213	174400	647631535	1824	1824	1824	1824	0
145	20231213	174300	647631535	1824	1824	1824	1824	0
146	20231213	174200	647631535	1824	1824	1824	1824	0
147	20231213	174100	647631535	1824	1824	1824	1824	0
148	20231213	174000	647631535	1824	1824	1824	1824	0
149	20231213	173900	647631535	1824	1824	1824	1824	0
150	20231213	173800	647631535	1824	1824	1824	1824	0
151	20231213	173700	647631535	1824	1824	1824	1824	0
152	20231213	173600	647631535	1824	1824	1824	1824	2532
153	20231213	173500	647631535	1824	1824	1824	1824	0
154	20231213	173400	647631535	1824	1824	1824	1824	0
155	20231213	173300	647631535	1824	1824	1824	1824	0
156	20231213	173200	647631535	1824	1824	1824	1824	0
157	20231213	173100	647631535	1824	1824	1824	1824	0
158	20231213	173000	647631535	1824	1824	1824	1824	0
159	20231213	172900	647631535	1824	1824	1824	1824	0
160	20231213	172800	647631535	1824	1824	1824	1824	0
161	20231213	172700	647631535	1824	1824	1824	1824	0
162	20231213	172600	647631535	1824	1824	1824	1824	0
163	20231213	172500	647631535	1824	1824	1824	1824	0
164	20231213	172400	647631535	1824	1824	1824	1824	0
165	20231213	172300	647631535	1824	1824	1824	1824	0
166	20231213	172200	647631535	1824	1824	1824	1824	0
167	20231213	172100	647631535	1824	1824	1824	1824	0
168	20231213	172000	647631535	1824	1824	1824	1824	0
169	20231213	171900	647631535	1824	1824	1824	1824	0
170	20231213	171800	647631535	1824	1824	1824	1824	0
171	20231213	171700	647631535	1824	1824	1824	1824	0
172	20231213	171600	647631535	1824	1824	1824	1824	0
173	20231213	171500	647631535	1824	1824	1824	1824	0
174	20231213	171400	647631535	1824	1824	1824	1824	0
175	20231213	171300	647631535	1824	1824	1824	1824	0
176	20231213	171200	647631535	1824	1824	1824	1824	0
177	20231213	171100	647631535	1824	1824	1824	1824	0
178	20231213	171000	647631535	1824	1824	1824	1824	0
179	20231213	170900	647631535	1824	1824	1824	1824	0
180	20231213	170800	647631535	1824	1824	1824	1824	0
181	20231213	170700	647631535	1824	1824	1824	1824	0
182	20231213	170600	647631535	1824	1824	1824	1824	2532
183	20231213	170500	647631535	1824	1824	1824	1824	0
184	20231213	170400	647631535	1824	1824	1824	1824	0
185	20231213	170300	647631535	1824	1824	1824	1824	0
186	20231213	170200	647631535	1824	1824	1824	1824	0
187	20231213	170100	647631535	1824	1824	1824	1824	0
188	20231213	170000	647631535	1824	1824	1824	1824	0
189	20231213	165900	647631535	1824	1824	1824	1824	0
190	20231213	165800	647631535	1824	1824	1824	1824	0
191	20231213	165700	647631535	1824	1824	1824	1824	0
192	20231213	165600	647631535	1824	1824	1824	1824	0
193	20231213	165500	647631535	1824	1824	1824	1824	0
194	20231213	165400	647631535	1824	1824	1824	1824	0
195	20231213	165300	647631535	1824	1824	1824	1824	0
196	20231213	165200	647631535	1824	1824	1824	1824	0
197	20231213	165100	647631535	1824	1824	1824	1824	0
198	20231213	165000	647631535	1824	1824	1824	1824	0
199	20231213	164900	647631535	1824	1824	1824	1824	0
200	20231213	164800	647631535	1824	1824	1824	1824	0
201	20231213	164700	647631535	1824	1824	1824	1824	0
202	20231213	164600	647631535	1824	1824	1824	1824	0
203	20231213	164500	647631535	1824	1824	1824	1824	0
204	20231213	164400	647631535	1824	1824	1824	1824	0
205	20231213	164300	647631535	1824	1824	1824	1824	0
206	20231213	164200	647631535	1824	1824	1824	1824	0
207	20231213	164100	647631535	1824	1824	1824	1824	0
208	20231213	164000	647631535	1824	1824	1824	1824	0
209	20231213	163900	647631535	1824	1824	1824	1824	0
210	20231213	163800	647631535	1824	1824	1824	1824	0
211	20231213	163700	647631535	1824	1824	1824	1824	0
212	20231213	163600	647631535	1824	1824	1824	1824	2532
213	20231213	163500	647631535	1824	1824	1824	1824	0
214	20231213	163400	647631535	1824	1824	1824	1824	0
215	20231213	163300	647631535	1824	1824	1824	1824	0
216	20231213	163200	647631535	1824	1824	1824	1824	0
217	20231213	163100	647631535	1824	1824	1824	1824	0
218	20231213	163000	647631535	1824	1824	1824	1824	0
219	20231213	162900	647631535	1824	1824	1824	1824	0
220	20231213	162800	647631535	1824	1824	1824	1824	0
221	20231213	162700	647631535	1824	1824	1824	1824	0
222	20231213	162600	647631535	1824	1824	1824	1824	0
223	20231213	162500	647631535	1824	1824	1824	1824	0
224	20231213	162400	647631535	1824	1824	1824	1824	0
225	20231213	162300	647631535	1824	1824	1824	1824	0
226	20231213	162200	647631535	1824	1824	1824	1824	0
227	20231213	162100	647631535	1824	1824	1824	1824	0
228	20231213	162000	647631535	1824	1824	1824	1824	0
229	20231213	161900	647631535	1824	1824	1824	1824	0
230	20231213	161800	647631535	1824	1824	1824	1824	0
231	20231213	161700	647631535	1824	1824	1824	1824	0
232	20231213	161600	647631535	1824	1824	1824	1824	0
233	20231213	161500	647631535	1824	1824	1824	1824	0
234	20231213	161400	647631535	1824	1824	1824	1824	0
235	20231213	161300	647631535	1824	1824	1824	1824	0
236	20231213	161200	647631535	1824	1824	1824	1824	0
237	20231213	161100	647631535	1824	1824	1824	1824	0
238	20231213	161000	647631535	1824	1824	1824	1824	0
239	20231213	160900	647631535	1824	1824	1824	1824	0
240	20231213	160800	647631535	1824	1824	1824	1824	0
241	20231213	160700	647631535	1824	1824	1824	1824	0
242	20231213	160600	647631535	1824	1824	1824	1824	2532
243	20231213	160500	647631535	1824	1824	1824	1824	0
244	20231213	160400	647631535	1824	1824	1824	1824	0
245	20231213	160300	647631535	1824	1824	1824	1824	0
246	20231213	160200	647631535	1824	1824	1824	1824	0
247	20231213	160100	647631535	1824	1824	1824	1824	0
248	20231213	160000	647631535	1824	1824	1824	1824	0
249	20231213	155900	647631535	1824	1824	1824	1824	0
250	20231213	155800	647631535	1824	1824	1824	1824	0
251	20231213	155700	647631535	1824	1824	1824	1824	0
252	20231213	155600	647631535	1824	1824	1824	1824	0
253	20231213	155500	647631535	1824	1824	1824	1824	0
254	20231213	155400	647631535	1824	1824	1824	1824	0
255	20231213	155300	647631535	1824	1824	1824	1824	0
256	20231213	155200	647631535	1824	1824	1824	1824	0
257	20231213	155100	647631535	1824	1824	1824	1824	0
258	20231213	155000	647631535	1824	1824	1824	1824	0
259	20231213	154900	647631535	1824	1824	1824	1824	0
260	20231213	154800	647631535	1824	1824	1824	1824	0
261	20231213	154700	647631535	1824	1824	1824	1824	0
262	20231213	154600	647631535	1824	1824	1824	1824	0
263	20231213	154500	647631535	1824	1824	1824	1824	0
264	20231213	154400	647631535	1824	1824	1824	1824	0
265	20231213	154300	647631535	1824	1824	1824	1824	0
266	20231213	154200	647631535	1824	1824	1824	1824	0
267	20231213	154100	647631535	1824	1824	1824	1824	0
268	20231213	154000	647631535	1824	1824	1824	1824	0
269	20231213	153900	647631535	1824	1824	1824	1824	0
270	20231213	153800	647631535	1824	1824	1824	1824	0
271	20231213	153700	647631535	1824	1824	1824	1824	0
272	20231213	153600	647631535	1824	1824	1824	1824	2532
273	20231213	153500	647631535	1824	1824	1824	1824	0
274	20231213	153400	647631535	1824	1824	1824	1824	0
275	20231213	153300	647631535	1824	1824	1824	1824	0
276	20231213	153200	647631535	1824	1824	1824	1824	0
277	20231213	153100	647631535	1824	1824	1824	1824	0
278	20231213	153000	647631535	1824	1824	1824	1824	2532
279	20231213	152900	643013167	1828	1828	1828	1828	0
280	20231213	152800	643013167	1828	1828	1828	1828	0
281	20231213	152700	643013167	1828	1828	1828	1828	0
282	20231213	152600	643013167	1828	1828	1828	1828	0
283	20231213	152500	643013167	1828	1828	1828	1828	0
284	20231213	152400	643013167	1828	1828	1828	1828	0
285	20231213	152300	643013167	1828	1828	1828	1828	0
286	20231213	152200	643013167	1828	1828	1828	1828	0
287	20231213	152100	643013167	1828	1828	1828	1828	0
288	20231213	152000	643013167	1828	1828	1828	1828	0
289	20231213	151900	643013167	1828	1828	1828	1828	503
290	20231213	151800	642093683	1828	1828	1828	1828	36
291	20231213	151700	642027875	1828	1822	1828	1822	98
292	20231213	151600	641849313	1828	1823	1828	1822	205
293	20231213	151500	641475796	1828	1822	1828	1822	145
294	20231213	151400	641211318	1828	1828	1828	1822	149
295	20231213	151300	640939690	1828	1822	1828	1822	180
296	20231213	151200	640611724	1822	1822	1829	1822	159
297	20231213	151100	640321690	1829	1822	1829	1822	98
298	20231213	151000	640143127	1829	1828	1829	1822	11414
299	20231213	150900	619286289	1828	1822	1828	1822	98
300	20231213	150800	619107727	1828	1822	1828	1822	97
301	20231213	150700	618930987	1828	1822	1828	1822	97
302	20231213	150600	618754247	1828	1822	1828	1822	107
303	20231213	150500	618559233	1822	1828	1828	1822	206
304	20231213	150400	618183823	1828	1828	1828	1828	13
305	20231213	150300	618160059	1822	1822	1822	1822	193
306	20231213	150200	617808413	1822	1822	1822	1822	96
307	20231213	150100	617633501	1822	1822	1822	1822	143
308	20231213	150000	617372955	1823	1823	1823	1823	50
309	20231213	145900	617281805	1823	1826	1827	1822	509
310	20231213	145800	616352407	1827	1822	1827	1822	97
311	20231213	145700	616175668	1827	1822	1827	1822	98
312	20231213	145600	615997107	1827	1821	1828	1821	4781
313	20231213	145500	607286411	1821	1822	1822	1821	2181
314	20231213	145400	603312630	1829	1822	1829	1822	1096
315	20231213	145300	601310050	1826	1821	1826	1821	1959
316	20231213	145200	597739255	1822	1822	1822	1822	5
317	20231213	145100	597730145	1824	1822	1824	1821	117
318	20231213	145000	597517008	1821	1821	1821	1821	97
319	20231213	144900	597340371	1821	1821	1821	1821	250
320	20231213	144800	596885121	1824	1824	1824	1824	0
321	20231213	144700	596885121	1824	1822	1824	1821	153
322	20231213	144600	596606501	1821	1821	1822	1821	197
323	20231213	144500	596247728	1821	1822	1822	1821	194
324	20231213	144400	595894453	1821	1822	1823	1821	2113
325	20231213	144300	592046654	1821	1821	1825	1821	604
326	20231213	144200	590946766	1821	1822	1824	1821	575
327	20231213	144100	589899566	1821	1821	1823	1821	284
328	20231213	144000	589382214	1821	1821	1822	1821	136
329	20231213	143900	589134521	1821	1822	1822	1821	1780
330	20231213	143800	585892482	1822	1823	1823	1822	301
331	20231213	143700	585344058	1823	1823	1823	1823	284
332	20231213	143600	584826326	1823	1821	1823	1821	192
333	20231213	143500	584476502	1821	1821	1821	1821	153
334	20231213	143400	584197889	1821	1828	1829	1821	99
335	20231213	143300	584017595	1820	1829	1829	1820	278
336	20231213	143200	583511365	1829	1822	1829	1821	2630
337	20231213	143100	578718126	1822	1822	1822	1822	250
338	20231213	143000	578262626	1822	1822	1822	1822	152
339	20231213	142900	577985682	1829	1826	1829	1820	13480
340	20231213	142800	553436351	1825	1825	1826	1825	151
341	20231213	142700	553160775	1825	1826	1826	1825	97
342	20231213	142600	552983746	1825	1828	1829	1825	295
343	20231213	142500	552445361	1825	1825	1825	1825	96
344	20231213	142400	552270161	1825	1825	1826	1825	1207
345	20231213	142300	550067331	1825	1826	1826	1825	191
346	20231213	142200	549718755	1827	1827	1827	1827	100
347	20231213	142100	549536055	1828	1829	1829	1828	206
348	20231213	142000	549159433	1829	1833	1833	1829	45
349	20231213	141900	549077124	1832	1830	1832	1830	2093
350	20231213	141800	545242934	1833	1831	1833	1830	1798
351	20231213	141700	541952138	1830	1830	1832	1830	1158
352	20231213	141600	539832996	1830	1831	1832	1830	1054
353	20231213	141500	537903312	1832	1831	1833	1830	1191
354	20231213	141400	535722560	1831	1827	1831	1827	2277
355	20231213	141300	531556106	1830	1830	1830	1830	0
356	20231213	141200	531556106	1830	1827	1830	1827	249
357	20231213	141100	531101180	1830	1827	1830	1827	98
358	20231213	141000	530922131	1827	1828	1830	1827	578
359	20231213	140900	529865081	1829	1823	1829	1823	2979
360	20231213	140800	524433889	1824	1823	1824	1822	322
361	20231213	140700	523846975	1824	1825	1825	1824	2
362	20231213	140600	523843326	1821	1821	1822	1821	194
363	20231213	140500	523490051	1826	1822	1826	1821	2848
364	20231213	140400	518303560	1822	1823	1823	1822	2797
365	20231213	140300	513207287	1823	1823	1823	1823	1000
366	20231213	140200	511384287	1823	1823	1823	1823	151
367	20231213	140100	511109014	1823	1823	1823	1823	193
368	20231213	140000	510757175	1823	1823	1823	1823	153
369	20231213	135900	510478256	1823	1823	1823	1823	296
370	20231213	135800	509938648	1823	1823	1823	1823	153
371	20231213	135700	509659729	1823	1824	1824	1823	97
372	20231213	135600	509482880	1823	1823	1823	1823	2389
373	20231213	135500	505127733	1823	1823	1823	1823	153
374	20231213	135400	504848814	1823	1823	1823	1823	97
375	20231213	135300	504671983	1823	1823	1823	1823	57
376	20231213	135200	504568072	1823	1823	1823	1823	162
377	20231213	135100	504272746	1823	1825	1825	1823	118
378	20231213	135000	504057506	1824	1824	1824	1824	63
379	20231213	134900	503942594	1824	1830	1830	1824	85
380	20231213	134800	503787380	1824	1824	1824	1824	208
381	20231213	134700	503407988	1824	1827	1827	1824	320
382	20231213	134600	502823366	1827	1829	1829	1827	580
383	20231213	134500	501763702	1829	1829	1829	1829	1
384	20231213	134400	501761873	1829	1829	1829	1829	1
385	20231213	134300	501760044	1830	1830	1830	1830	1
386	20231213	134200	501758214	1824	1824	1824	1824	56
387	20231213	134100	501656070	1824	1824	1824	1824	55
388	20231213	134000	501555750	1825	1825	1825	1825	0
389	20231213	133900	501555750	1825	1825	1825	1825	56
390	20231213	133800	501453550	1825	1825	1825	1825	0
391	20231213	133700	501453550	1825	1824	1825	1824	61
392	20231213	133600	501342281	1823	1823	1823	1823	100
393	20231213	133500	501159981	1822	1822	1822	1822	55
394	20231213	133400	501059771	1822	1830	1830	1822	4832
395	20231213	133300	492237027	1823	1823	1823	1823	56
396	20231213	133200	492134939	1830	1823	1830	1823	558
397	20231213	133100	491117691	1823	1823	1823	1823	3723
398	20231213	133000	484330662	1823	1823	1823	1823	55
399	20231213	132900	484230397	1831	1831	1831	1831	46
400	20231213	132800	484146171	1822	1830	1830	1822	8850
401	20231213	132700	468000300	1831	1831	1831	1830	1036
402	20231213	132600	466104384	1831	1831	1831	1831	45
403	20231213	132500	466021989	1831	1831	1831	1831	55
404	20231213	132400	465921284	1832	1832	1832	1832	100
405	20231213	132300	465738084	1831	1831	1831	1831	263
406	20231213	132200	465256531	1831	1831	1831	1831	0
407	20231213	132100	465256531	1831	1831	1831	1831	56
408	20231213	132000	465153995	1832	1832	1832	1832	36
409	20231213	131900	465088043	1831	1832	1832	1831	109
410	20231213	131800	464888410	1831	1832	1832	1831	173
411	20231213	131700	464571557	1832	1832	1832	1832	105
412	20231213	131600	464379197	1831	1831	1831	1831	56
413	20231213	131500	464276661	1831	1832	1832	1831	500
414	20231213	131400	463361053	1832	1832	1832	1832	55
415	20231213	131300	463260293	1831	1831	1831	1831	0
416	20231213	131200	463260293	1831	1839	1839	1831	1064
417	20231213	131100	461311989	1839	1831	1839	1830	794
418	20231213	131000	459858760	1830	1836	1836	1830	6000
419	20231213	130900	448856844	1836	1836	1836	1836	1281
420	20231213	130800	446504928	1836	1836	1836	1836	400
421	20231213	130700	445770528	1836	1836	1836	1836	427
422	20231213	130600	444986556	1836	1839	1839	1836	2000
423	20231213	130500	441312357	1839	1839	1839	1839	56
424	20231213	130400	441209373	1842	1839	1842	1839	340
425	20231213	130300	440583258	1839	1839	1839	1839	0
426	20231213	130200	440583258	1839	1839	1839	1839	856
427	20231213	130100	439009074	1839	1839	1839	1839	0
428	20231213	130000	439009074	1839	1838	1841	1838	1455
429	20231213	125900	436332061	1837	1838	1838	1837	3163
430	20231213	125800	430521467	1838	1838	1838	1838	55
431	20231213	125700	430420377	1841	1836	1841	1836	806
432	20231213	125600	428940556	1837	1838	1841	1837	2394
433	20231213	125500	424542773	1837	1837	1837	1837	105
434	20231213	125400	424349888	1841	1841	1841	1841	0
435	20231213	125300	424349888	1841	1839	1841	1836	64
436	20231213	125200	424232353	1837	1837	1837	1837	350
437	20231213	125100	423589403	1836	1839	1839	1836	231
438	20231213	125000	423165110	1839	1836	1839	1836	1161
439	20231213	124900	421032371	1837	1837	1837	1837	0
440	20231213	124800	421032371	1837	1837	1837	1837	1078
441	20231213	124700	419052085	1837	1837	1837	1837	0
442	20231213	124600	419052085	1837	1837	1837	1837	56
443	20231213	124500	418949213	1837	1837	1837	1837	0
444	20231213	124400	418949213	1837	1838	1838	1837	61
445	20231213	124300	418837151	1837	1837	1837	1837	216
446	20231213	124200	418440359	1836	1836	1836	1836	600
447	20231213	124100	417338759	1836	1836	1838	1836	79
448	20231213	124000	417193713	1836	1835	1836	1835	19
449	20231213	123900	417158830	1835	1836	1836	1835	19
450	20231213	123800	417123947	1835	1836	1836	1835	808
451	20231213	123700	415640599	1836	1838	1841	1836	156
452	20231213	123600	415353721	1836	1837	1838	1836	488
453	20231213	123500	414456920	1837	1837	1837	1837	29
454	20231213	123400	414403647	1837	1839	1839	1837	826
455	20231213	123300	412885672	1839	1839	1839	1839	36
456	20231213	123200	412819468	1839	1839	1839	1839	55
457	20231213	123100	412718323	1839	1839	1839	1839	0
458	20231213	123000	412718323	1839	1839	1839	1839	101
459	20231213	122900	412532584	1839	1839	1839	1839	56
460	20231213	122800	412429600	1839	1839	1839	1839	0
461	20231213	122700	412429600	1839	1839	1839	1839	55
462	20231213	122600	412328455	1839	1839	1839	1839	13
463	20231213	122500	412304548	1839	1839	1839	1839	94
464	20231213	122400	412131682	1839	1841	1841	1839	4937
465	20231213	122300	403042685	1842	1843	1843	1842	499
466	20231213	122200	402123110	1843	1841	1843	1841	186
467	20231213	122100	401780423	1841	1841	1841	1841	21
468	20231213	122000	401741762	1841	1841	1841	1841	56
469	20231213	121900	401638666	1841	1841	1841	1841	10
470	20231213	121800	401620256	1840	1841	1841	1840	110
471	20231213	121700	401417836	1841	1841	1841	1841	0
472	20231213	121600	401417836	1841	1841	1841	1841	1
473	20231213	121500	401415995	1842	1840	1843	1839	67
474	20231213	121400	401292662	1839	1843	1843	1839	67
475	20231213	121300	401169409	1839	1840	1840	1839	57
476	20231213	121200	401064530	1839	1839	1839	1839	0
477	20231213	121100	401064530	1839	1839	1839	1839	55
478	20231213	121000	400963385	1839	1839	1839	1839	0
479	20231213	120900	400963385	1839	1840	1840	1839	64
480	20231213	120800	400845626	1840	1840	1840	1840	0
481	20231213	120700	400845626	1840	1840	1840	1840	56
482	20231213	120600	400742586	1841	1841	1841	1840	360
483	20231213	120500	400079881	1841	1841	1841	1841	0
484	20231213	120400	400079881	1841	1840	1841	1840	57
485	20231213	120300	399975000	1841	1841	1841	1841	20
486	20231213	120200	399938180	1841	1840	1841	1840	83
487	20231213	120100	399785458	1841	1841	1841	1841	45
488	20231213	120000	399702613	1840	1841	1841	1840	93
489	20231213	115900	399531455	1841	1840	1841	1840	57
490	20231213	115800	399426574	1841	1841	1841	1841	0
491	20231213	115700	399426574	1841	1841	1841	1840	73
492	20231213	115600	399292251	1840	1841	1841	1840	76
493	20231213	115500	399152337	1840	1841	1841	1840	169
494	20231213	115400	398841293	1840	1843	1843	1840	34
495	20231213	115300	398778655	1843	1844	1844	1843	2
496	20231213	115200	398774968	1845	1845	1845	1845	1
497	20231213	115100	398773123	1846	1847	1847	1846	32
498	20231213	115000	398714035	1849	1839	1849	1839	2440
499	20231213	114900	394210718	1840	1840	1840	1840	0
500	20231213	114800	394210718	1840	1840	1840	1839	73
501	20231213	114700	394076454	1840	1840	1840	1840	1
502	20231213	114600	394074614	1837	1837	1840	1837	60
503	20231213	114500	393964391	1837	1838	1838	1837	76
504	20231213	114400	393824758	1838	1837	1838	1837	35
505	20231213	114300	393760433	1837	1838	1838	1837	75
506	20231213	114200	393622587	1837	1838	1840	1837	7
507	20231213	114100	393609719	1837	1838	1838	1837	234
508	20231213	114000	393179687	1837	1837	1837	1837	420
509	20231213	113900	392408147	1837	1841	1841	1837	499
510	20231213	113800	391491297	1838	1838	1841	1838	63
511	20231213	113700	391375485	1838	1838	1838	1838	0
512	20231213	113600	391375485	1838	1839	1839	1838	603
513	20231213	113500	390266569	1839	1843	1843	1839	320
514	20231213	113400	389676969	1843	1839	1844	1839	1308
515	20231213	113300	387266759	1838	1839	1839	1838	19
516	20231213	113200	387231819	1838	1838	1838	1838	207
517	20231213	113100	386851353	1837	1836	1846	1836	5540
518	20231213	113000	376638020	1836	1836	1836	1836	343
519	20231213	112900	376008272	1835	1835	1835	1835	55
520	20231213	112800	375907347	1843	1841	1843	1841	200
521	20231213	112700	375539045	1835	1840	1840	1835	1005
522	20231213	112600	373690125	1840	1839	1840	1839	2000
523	20231213	112500	370010267	1834	1835	1835	1834	2005
524	20231213	112400	366331148	1836	1836	1836	1836	1020
525	20231213	112300	364458428	1840	1840	1840	1840	1
526	20231213	112200	364456588	1835	1835	1835	1835	56
527	20231213	112100	364353828	1835	1835	1835	1835	0
528	20231213	112000	364353828	1835	1835	1835	1835	56
529	20231213	111900	364251068	1835	1835	1840	1835	708
530	20231213	111800	362950962	1835	1835	1835	1834	1457
531	20231213	111700	360277422	1832	1832	1832	1832	56
532	20231213	111600	360174830	1835	1835	1835	1835	565
533	20231213	111500	359138055	1831	1831	1831	1831	56
534	20231213	111400	359035519	1832	1832	1832	1832	0
535	20231213	111300	359035519	1832	1832	1832	1831	216
536	20231213	111200	358639864	1832	1833	1833	1832	993
537	20231213	111100	356820288	1833	1833	1833	1833	56
538	20231213	111000	356717640	1833	1833	1833	1833	56
539	20231213	110900	356614992	1833	1833	1833	1833	625
540	20231213	110800	355469367	1833	1833	1833	1833	55
541	20231213	110700	355368552	1840	1840	1840	1840	1020
542	20231213	110600	353491752	1840	1830	1840	1830	818
543	20231213	110500	351993384	1830	1828	1830	1828	419
544	20231213	110400	351226646	1828	1827	1828	1826	1860
545	20231213	110300	347827683	1826	1825	1826	1825	284
546	20231213	110200	347309100	1825	1826	1826	1825	166
547	20231213	110100	347006039	1825	1825	1825	1825	56
548	20231213	110000	346903839	1825	1825	1825	1825	0
549	20231213	105900	346903839	1825	1824	1825	1824	432
550	20231213	105800	346115538	1825	1825	1825	1825	2
551	20231213	105700	346111888	1824	1825	1825	1824	1294
552	20231213	105600	343751622	1826	1826	1826	1826	0
553	20231213	105500	343751622	1826	1826	1826	1826	54
554	20231213	105400	343653018	1824	1824	1824	1823	369
555	20231213	105300	342980018	1824	1824	1825	1824	170
556	20231213	105200	342669875	1824	1824	1825	1824	1457
557	20231213	105100	340011110	1824	1823	1824	1823	506
558	20231213	105000	339088599	1823	1824	1824	1823	466
559	20231213	104900	338238671	1823	1823	1823	1823	1000
560	20231213	104800	336415671	1823	1824	1824	1823	76
561	20231213	104700	336277103	1823	1823	1823	1823	55
562	20231213	104600	336176838	1824	1826	1826	1824	7836
563	20231213	104500	321882407	1826	1826	1826	1826	56
564	20231213	104400	321780151	1826	1828	1828	1826	68
565	20231213	104300	321655967	1828	1828	1828	1828	51
566	20231213	104200	321562739	1828	1828	1830	1828	1339
567	20231213	104100	319115045	1826	1827	1828	1826	887
568	20231213	104000	317493972	1826	1826	1826	1825	119
569	20231213	103900	317276734	1828	1828	1828	1828	100
570	20231213	103800	317093934	1825	1825	1826	1825	237
571	20231213	103700	316661229	1825	1825	1825	1825	1170
572	20231213	103600	314525979	1825	1825	1825	1825	55
573	20231213	103500	314425604	1825	1825	1825	1825	0
574	20231213	103400	314425604	1825	1827	1827	1825	1056
575	20231213	103300	312496611	1826	1826	1827	1826	1467
576	20231213	103200	309817868	1826	1827	1827	1826	2014
577	20231213	103100	306139211	1827	1827	1827	1827	172
578	20231213	103000	305824967	1830	1830	1830	1830	100
579	20231213	102900	305641967	1830	1830	1830	1826	60
580	20231213	102800	305532395	1826	1826	1826	1826	1240
581	20231213	102700	303268155	1826	1830	1830	1826	556
582	20231213	102600	302250899	1830	1826	1831	1826	403
583	20231213	102500	301513721	1826	1827	1827	1826	5647
584	20231213	102400	291201752	1827	1826	1827	1826	378
585	20231213	102300	290511213	1826	1827	1827	1826	136
586	20231213	102200	290262764	1826	1825	1826	1825	326
587	20231213	102100	289667492	1825	1825	1825	1825	24
588	20231213	102000	289623692	1826	1825	1826	1825	56
589	20231213	101900	289521491	1824	1824	1824	1824	57
590	20231213	101800	289417523	1827	1824	1827	1824	15
591	20231213	101700	289390130	1827	1824	1827	1824	111
592	20231213	101600	289187501	1824	1824	1824	1824	51
593	20231213	101500	289094477	1823	1823	1823	1823	235
594	20231213	101400	288666072	1823	1823	1823	1823	0
595	20231213	101300	288666072	1823	1827	1827	1823	209
596	20231213	101200	288284853	1827	1822	1827	1822	2750
597	20231213	101100	283261362	1826	1822	1826	1822	6013
598	20231213	101000	272305628	1822	1822	1822	1822	1055
599	20231213	100900	270383418	1822	1822	1822	1822	13
600	20231213	100800	270359732	1821	1822	1822	1821	61
601	20231213	100700	270248646	1821	1821	1821	1821	0
602	20231213	100600	270248646	1821	1824	1824	1821	3422
603	20231213	100500	264015625	1823	1823	1825	1823	150
604	20231213	100400	263742173	1823	1823	1823	1823	535
605	20231213	100300	262766868	1823	1823	1824	1823	2226
606	20231213	100200	258708670	1823	1827	1827	1823	6205
607	20231213	100100	247389417	1827	1827	1827	1826	20
608	20231213	100000	247352886	1827	1827	1827	1826	3045
609	20231213	095900	241792041	1826	1827	1827	1826	88
610	20231213	095800	241631320	1827	1827	1827	1826	787
611	20231213	095700	240193753	1827	1827	1827	1826	431
612	20231213	095600	239406320	1826	1828	1828	1825	3872
613	20231213	095500	232333201	1827	1832	1832	1827	16627
614	20231213	095400	201909409	1832	1832	1832	1832	105
615	20231213	095300	201717049	1832	1835	1835	1832	1355
616	20231213	095200	199233358	1835	1835	1835	1835	54
617	20231213	095100	199134268	1838	1833	1838	1833	11
618	20231213	095000	199114055	1833	1833	1833	1833	1956
619	20231213	094900	195528707	1833	1833	1833	1833	55
620	20231213	094800	195427892	1833	1833	1833	1833	0
621	20231213	094700	195427892	1833	1833	1833	1833	818
622	20231213	094600	193928498	1832	1833	1833	1832	295
623	20231213	094500	193387814	1833	1833	1833	1833	56
624	20231213	094400	193285166	1832	1842	1842	1832	3263
625	20231213	094300	187305083	1842	1842	1842	1833	1416
626	20231213	094200	184705902	1842	1834	1842	1834	561
627	20231213	094100	183672988	1843	1834	1843	1834	328
628	20231213	094000	183069618	1843	1842	1844	1833	2331
629	20231213	093900	178794405	1844	1842	1845	1835	872
630	20231213	093800	177191293	1842	1835	1842	1835	367
631	20231213	093700	176517764	1842	1835	1842	1835	780
632	20231213	093600	175086380	1835	1835	1842	1835	192
633	20231213	093500	174733711	1835	1837	1837	1835	273
634	20231213	093400	174232742	1834	1834	1834	1834	0
635	20231213	093300	174232742	1834	1838	1838	1833	117
636	20231213	093200	174018191	1833	1838	1838	1833	41
637	20231213	093100	173943033	1833	1838	1838	1833	443
638	20231213	093000	173130979	1838	1833	1838	1833	1406
639	20231213	092900	170549186	1833	1840	1840	1833	874
640	20231213	092800	168947039	1841	1833	1841	1833	451
641	20231213	092700	168120300	1833	1834	1834	1833	303
642	20231213	092600	167564648	1834	1834	1834	1834	1309
643	20231213	092500	165163942	1843	1837	1844	1830	14476
644	20231213	092400	138625377	1836	1844	1844	1835	14280
645	20231213	092300	112399908	1845	1844	1845	1844	374
646	20231213	092200	111710231	1844	1844	1844	1844	2
647	20231213	092100	111706543	1841	1841	1841	1841	56
648	20231213	092000	111603447	1846	1843	1846	1840	4486
649	20231213	091900	103343618	1845	1846	1846	1841	677
650	20231213	091800	102094695	1846	1845	1846	1841	3803
651	20231213	091700	95084809	1846	1845	1846	1841	4995
652	20231213	091600	85880464	1845	1845	1846	1844	278
653	20231213	091500	85367484	1843	1845	1846	1843	1347
654	20231213	091400	82881543	1842	1844	1845	1842	1638
655	20231213	091300	79861361	1844	1847	1847	1844	1190
656	20231213	091200	77664901	1853	1854	1854	1848	548
657	20231213	091100	76651509	1854	1848	1854	1848	90
658	20231213	091000	76485132	1848	1853	1853	1845	698
659	20231213	090900	75195360	1853	1854	1854	1853	11
660	20231213	090800	75174976	1844	1844	1848	1844	9198
661	20231213	090700	58193046	1844	1846	1846	1840	4809
662	20231213	090600	49327212	1846	1846	1847	1844	1827
663	20231213	090500	45955958	1847	1847	1851	1840	8181
664	20231213	090400	30854658	1851	1848	1852	1848	1190
665	20231213	090300	28654799	1852	1852	1854	1847	1756
666	20231213	090200	25407322	1852	1847	1852	1847	603
667	20231213	090100	24291113	1845	1854	1854	1843	5161
668	20231213	090000	14746055	1854	1873	1873	1854	7880