KissMeData/335870/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210800	225334731	1587	1587	1587	1587	135
3	20231212	210700	225334731	1587	1587	1587	1587	0
4	20231212	210600	225334731	1587	1587	1587	1587	0
5	20231212	210500	225334731	1587	1587	1587	1587	0
6	20231212	210400	225334731	1587	1587	1587	1587	0
7	20231212	210300	225334731	1587	1587	1587	1587	0
8	20231212	210200	225334731	1587	1587	1587	1587	0
9	20231212	210100	225334731	1587	1587	1587	1587	0
10	20231212	210000	225334731	1587	1587	1587	1587	0
11	20231212	205900	225334731	1587	1587	1587	1587	0
12	20231212	205800	225334731	1587	1587	1587	1587	0
13	20231212	205700	225334731	1587	1587	1587	1587	0
14	20231212	205600	225334731	1587	1587	1587	1587	0
15	20231212	205500	225334731	1587	1587	1587	1587	0
16	20231212	205400	225334731	1587	1587	1587	1587	0
17	20231212	205300	225334731	1587	1587	1587	1587	0
18	20231212	205200	225334731	1587	1587	1587	1587	0
19	20231212	205100	225334731	1587	1587	1587	1587	0
20	20231212	205000	225334731	1587	1587	1587	1587	0
21	20231212	204900	225334731	1587	1587	1587	1587	0
22	20231212	204800	225334731	1587	1587	1587	1587	0
23	20231212	204700	225334731	1587	1587	1587	1587	0
24	20231212	204600	225334731	1587	1587	1587	1587	0
25	20231212	204500	225334731	1587	1587	1587	1587	0
26	20231212	204400	225334731	1587	1587	1587	1587	0
27	20231212	204300	225334731	1587	1587	1587	1587	0
28	20231212	204200	225334731	1587	1587	1587	1587	0
29	20231212	204100	225334731	1587	1587	1587	1587	0
30	20231212	204000	225334731	1587	1587	1587	1587	0
31	20231212	203900	225334731	1587	1587	1587	1587	0
32	20231212	203800	225334731	1587	1587	1587	1587	135
33	20231212	203700	225334731	1587	1587	1587	1587	0
34	20231212	203600	225334731	1587	1587	1587	1587	0
35	20231212	203500	225334731	1587	1587	1587	1587	0
36	20231212	203400	225334731	1587	1587	1587	1587	0
37	20231212	203300	225334731	1587	1587	1587	1587	0
38	20231212	203200	225334731	1587	1587	1587	1587	0
39	20231212	203100	225334731	1587	1587	1587	1587	0
40	20231212	203000	225334731	1587	1587	1587	1587	0
41	20231212	202900	225334731	1587	1587	1587	1587	0
42	20231212	202800	225334731	1587	1587	1587	1587	0
43	20231212	202700	225334731	1587	1587	1587	1587	0
44	20231212	202600	225334731	1587	1587	1587	1587	0
45	20231212	202500	225334731	1587	1587	1587	1587	0
46	20231212	202400	225334731	1587	1587	1587	1587	0
47	20231212	202300	225334731	1587	1587	1587	1587	0
48	20231212	202200	225334731	1587	1587	1587	1587	0
49	20231212	202100	225334731	1587	1587	1587	1587	0
50	20231212	202000	225334731	1587	1587	1587	1587	0
51	20231212	201900	225334731	1587	1587	1587	1587	0
52	20231212	201800	225334731	1587	1587	1587	1587	0
53	20231212	201700	225334731	1587	1587	1587	1587	0
54	20231212	201600	225334731	1587	1587	1587	1587	0
55	20231212	201500	225334731	1587	1587	1587	1587	0
56	20231212	201400	225334731	1587	1587	1587	1587	0
57	20231212	201300	225334731	1587	1587	1587	1587	0
58	20231212	201200	225334731	1587	1587	1587	1587	0
59	20231212	201100	225334731	1587	1587	1587	1587	0
60	20231212	201000	225334731	1587	1587	1587	1587	0
61	20231212	200900	225334731	1587	1587	1587	1587	0
62	20231212	200800	225334731	1587	1587	1587	1587	135
63	20231212	200700	225334731	1587	1587	1587	1587	0
64	20231212	200600	225334731	1587	1587	1587	1587	0
65	20231212	200500	225334731	1587	1587	1587	1587	0
66	20231212	200400	225334731	1587	1587	1587	1587	0
67	20231212	200300	225334731	1587	1587	1587	1587	0
68	20231212	200200	225334731	1587	1587	1587	1587	0
69	20231212	200100	225334731	1587	1587	1587	1587	0
70	20231212	200000	225334731	1587	1587	1587	1587	0
71	20231212	195900	225334731	1587	1587	1587	1587	0
72	20231212	195800	225334731	1587	1587	1587	1587	0
73	20231212	195700	225334731	1587	1587	1587	1587	0
74	20231212	195600	225334731	1587	1587	1587	1587	0
75	20231212	195500	225334731	1587	1587	1587	1587	0
76	20231212	195400	225334731	1587	1587	1587	1587	0
77	20231212	195300	225334731	1587	1587	1587	1587	0
78	20231212	195200	225334731	1587	1587	1587	1587	0
79	20231212	195100	225334731	1587	1587	1587	1587	0
80	20231212	195000	225334731	1587	1587	1587	1587	0
81	20231212	194900	225334731	1587	1587	1587	1587	0
82	20231212	194800	225334731	1587	1587	1587	1587	0
83	20231212	194700	225334731	1587	1587	1587	1587	0
84	20231212	194600	225334731	1587	1587	1587	1587	0
85	20231212	194500	225334731	1587	1587	1587	1587	0
86	20231212	194400	225334731	1587	1587	1587	1587	0
87	20231212	194300	225334731	1587	1587	1587	1587	0
88	20231212	194200	225334731	1587	1587	1587	1587	0
89	20231212	194100	225334731	1587	1587	1587	1587	0
90	20231212	194000	225334731	1587	1587	1587	1587	0
91	20231212	193900	225334731	1587	1587	1587	1587	0
92	20231212	193800	225334731	1587	1587	1587	1587	135
93	20231212	193700	225334731	1587	1587	1587	1587	0
94	20231212	193600	225334731	1587	1587	1587	1587	0
95	20231212	193500	225334731	1587	1587	1587	1587	0
96	20231212	193400	225334731	1587	1587	1587	1587	0
97	20231212	193300	225334731	1587	1587	1587	1587	0
98	20231212	193200	225334731	1587	1587	1587	1587	0
99	20231212	193100	225334731	1587	1587	1587	1587	0
100	20231212	193000	225334731	1587	1587	1587	1587	0
101	20231212	192900	225334731	1587	1587	1587	1587	0
102	20231212	192800	225334731	1587	1587	1587	1587	0
103	20231212	192700	225334731	1587	1587	1587	1587	0
104	20231212	192600	225334731	1587	1587	1587	1587	0
105	20231212	192500	225334731	1587	1587	1587	1587	0
106	20231212	192400	225334731	1587	1587	1587	1587	0
107	20231212	192300	225334731	1587	1587	1587	1587	0
108	20231212	192200	225334731	1587	1587	1587	1587	0
109	20231212	192100	225334731	1587	1587	1587	1587	0
110	20231212	192000	225334731	1587	1587	1587	1587	0
111	20231212	191900	225334731	1587	1587	1587	1587	0
112	20231212	191800	225334731	1587	1587	1587	1587	0
113	20231212	191700	225334731	1587	1587	1587	1587	0
114	20231212	191600	225334731	1587	1587	1587	1587	0
115	20231212	191500	225334731	1587	1587	1587	1587	0
116	20231212	191400	225334731	1587	1587	1587	1587	0
117	20231212	191300	225334731	1587	1587	1587	1587	0
118	20231212	191200	225334731	1587	1587	1587	1587	0
119	20231212	191100	225334731	1587	1587	1587	1587	0
120	20231212	191000	225334731	1587	1587	1587	1587	0
121	20231212	190900	225334731	1587	1587	1587	1587	0
122	20231212	190800	225334731	1587	1587	1587	1587	135
123	20231212	190700	225334731	1587	1587	1587	1587	0
124	20231212	190600	225334731	1587	1587	1587	1587	0
125	20231212	190500	225334731	1587	1587	1587	1587	0
126	20231212	190400	225334731	1587	1587	1587	1587	0
127	20231212	190300	225334731	1587	1587	1587	1587	0
128	20231212	190200	225334731	1587	1587	1587	1587	0
129	20231212	190100	225334731	1587	1587	1587	1587	0
130	20231212	190000	225334731	1587	1587	1587	1587	0
131	20231212	185900	225334731	1587	1587	1587	1587	0
132	20231212	185800	225334731	1587	1587	1587	1587	0
133	20231212	185700	225334731	1587	1587	1587	1587	0
134	20231212	185600	225334731	1587	1587	1587	1587	0
135	20231212	185500	225334731	1587	1587	1587	1587	0
136	20231212	185400	225334731	1587	1587	1587	1587	0
137	20231212	185300	225334731	1587	1587	1587	1587	0
138	20231212	185200	225334731	1587	1587	1587	1587	0
139	20231212	185100	225334731	1587	1587	1587	1587	0
140	20231212	185000	225334731	1587	1587	1587	1587	0
141	20231212	184900	225334731	1587	1587	1587	1587	0
142	20231212	184800	225334731	1587	1587	1587	1587	0
143	20231212	184700	225334731	1587	1587	1587	1587	0
144	20231212	184600	225334731	1587	1587	1587	1587	0
145	20231212	184500	225334731	1587	1587	1587	1587	0
146	20231212	184400	225334731	1587	1587	1587	1587	0
147	20231212	184300	225334731	1587	1587	1587	1587	0
148	20231212	184200	225334731	1587	1587	1587	1587	0
149	20231212	184100	225334731	1587	1587	1587	1587	0
150	20231212	184000	225334731	1587	1587	1587	1587	0
151	20231212	183900	225334731	1587	1587	1587	1587	0
152	20231212	183800	225334731	1587	1587	1587	1587	135
153	20231212	183700	225334731	1587	1587	1587	1587	0
154	20231212	183600	225334731	1587	1587	1587	1587	0
155	20231212	183500	225334731	1587	1587	1587	1587	0
156	20231212	183400	225334731	1587	1587	1587	1587	0
157	20231212	183300	225334731	1587	1587	1587	1587	0
158	20231212	183200	225334731	1587	1587	1587	1587	0
159	20231212	183100	225334731	1587	1587	1587	1587	0
160	20231212	183000	225334731	1587	1587	1587	1587	0
161	20231212	182900	225334731	1587	1587	1587	1587	0
162	20231212	182800	225334731	1587	1587	1587	1587	0
163	20231212	182700	225334731	1587	1587	1587	1587	0
164	20231212	182600	225334731	1587	1587	1587	1587	0
165	20231212	182500	225334731	1587	1587	1587	1587	0
166	20231212	182400	225334731	1587	1587	1587	1587	0
167	20231212	182300	225334731	1587	1587	1587	1587	0
168	20231212	182200	225334731	1587	1587	1587	1587	0
169	20231212	182100	225334731	1587	1587	1587	1587	0
170	20231212	182000	225334731	1587	1587	1587	1587	0
171	20231212	181900	225334731	1587	1587	1587	1587	0
172	20231212	181800	225334731	1587	1587	1587	1587	0
173	20231212	181700	225334731	1587	1587	1587	1587	0
174	20231212	181600	225334731	1587	1587	1587	1587	0
175	20231212	181500	225334731	1587	1587	1587	1587	0
176	20231212	181400	225334731	1587	1587	1587	1587	0
177	20231212	181300	225334731	1587	1587	1587	1587	0
178	20231212	181200	225334731	1587	1587	1587	1587	0
179	20231212	181100	225334731	1587	1587	1587	1587	0
180	20231212	181000	225334731	1587	1587	1587	1587	0
181	20231212	180900	225334731	1587	1587	1587	1587	0
182	20231212	180800	225334731	1587	1587	1587	1587	135
183	20231212	180700	225334731	1587	1587	1587	1587	0
184	20231212	180600	225334731	1587	1587	1587	1587	0
185	20231212	180500	225334731	1587	1587	1587	1587	0
186	20231212	180400	225334731	1587	1587	1587	1587	0
187	20231212	180300	225334731	1587	1587	1587	1587	0
188	20231212	180200	225334731	1587	1587	1587	1587	0
189	20231212	180100	225334731	1587	1587	1587	1587	0
190	20231212	180000	225334731	1587	1587	1587	1587	0
191	20231212	175900	225334731	1587	1587	1587	1587	0
192	20231212	175800	225334731	1587	1587	1587	1587	0
193	20231212	175700	225334731	1587	1587	1587	1587	0
194	20231212	175600	225334731	1587	1587	1587	1587	0
195	20231212	175500	225334731	1587	1587	1587	1587	0
196	20231212	175400	225334731	1587	1587	1587	1587	0
197	20231212	175300	225334731	1587	1587	1587	1587	0
198	20231212	175200	225334731	1587	1587	1587	1587	0
199	20231212	175100	225334731	1587	1587	1587	1587	0
200	20231212	175000	225334731	1587	1587	1587	1587	0
201	20231212	174900	225334731	1587	1587	1587	1587	0
202	20231212	174800	225334731	1587	1587	1587	1587	0
203	20231212	174700	225334731	1587	1587	1587	1587	0
204	20231212	174600	225334731	1587	1587	1587	1587	0
205	20231212	174500	225334731	1587	1587	1587	1587	0
206	20231212	174400	225334731	1587	1587	1587	1587	0
207	20231212	174300	225334731	1587	1587	1587	1587	0
208	20231212	174200	225334731	1587	1587	1587	1587	0
209	20231212	174100	225334731	1587	1587	1587	1587	0
210	20231212	174000	225334731	1587	1587	1587	1587	0
211	20231212	173900	225334731	1587	1587	1587	1587	0
212	20231212	173800	225334731	1587	1587	1587	1587	135
213	20231212	173700	225334731	1587	1587	1587	1587	0
214	20231212	173600	225334731	1587	1587	1587	1587	0
215	20231212	173500	225334731	1587	1587	1587	1587	0
216	20231212	173400	225334731	1587	1587	1587	1587	0
217	20231212	173300	225334731	1587	1587	1587	1587	0
218	20231212	173200	225334731	1587	1587	1587	1587	0
219	20231212	173100	225334731	1587	1587	1587	1587	0
220	20231212	173000	225334731	1587	1587	1587	1587	0
221	20231212	172900	225334731	1587	1587	1587	1587	0
222	20231212	172800	225334731	1587	1587	1587	1587	0
223	20231212	172700	225334731	1587	1587	1587	1587	0
224	20231212	172600	225334731	1587	1587	1587	1587	0
225	20231212	172500	225334731	1587	1587	1587	1587	0
226	20231212	172400	225334731	1587	1587	1587	1587	0
227	20231212	172300	225334731	1587	1587	1587	1587	0
228	20231212	172200	225334731	1587	1587	1587	1587	0
229	20231212	172100	225334731	1587	1587	1587	1587	0
230	20231212	172000	225334731	1587	1587	1587	1587	0
231	20231212	171900	225334731	1587	1587	1587	1587	0
232	20231212	171800	225334731	1587	1587	1587	1587	0
233	20231212	171700	225334731	1587	1587	1587	1587	0
234	20231212	171600	225334731	1587	1587	1587	1587	0
235	20231212	171500	225334731	1587	1587	1587	1587	0
236	20231212	171400	225334731	1587	1587	1587	1587	0
237	20231212	171300	225334731	1587	1587	1587	1587	0
238	20231212	171200	225334731	1587	1587	1587	1587	0
239	20231212	171100	225334731	1587	1587	1587	1587	0
240	20231212	171000	225334731	1587	1587	1587	1587	0
241	20231212	170900	225334731	1587	1587	1587	1587	0
242	20231212	170800	225334731	1587	1587	1587	1587	135
243	20231212	170700	225334731	1587	1587	1587	1587	0
244	20231212	170600	225334731	1587	1587	1587	1587	0
245	20231212	170500	225334731	1587	1587	1587	1587	0
246	20231212	170400	225334731	1587	1587	1587	1587	0
247	20231212	170300	225334731	1587	1587	1587	1587	0
248	20231212	170200	225334731	1587	1587	1587	1587	0
249	20231212	170100	225334731	1587	1587	1587	1587	0
250	20231212	170000	225334731	1587	1587	1587	1587	0
251	20231212	165900	225334731	1587	1587	1587	1587	0
252	20231212	165800	225334731	1587	1587	1587	1587	0
253	20231212	165700	225334731	1587	1587	1587	1587	0
254	20231212	165600	225334731	1587	1587	1587	1587	0
255	20231212	165500	225334731	1587	1587	1587	1587	0
256	20231212	165400	225334731	1587	1587	1587	1587	0
257	20231212	165300	225334731	1587	1587	1587	1587	0
258	20231212	165200	225334731	1587	1587	1587	1587	0
259	20231212	165100	225334731	1587	1587	1587	1587	0
260	20231212	165000	225334731	1587	1587	1587	1587	0
261	20231212	164900	225334731	1587	1587	1587	1587	0
262	20231212	164800	225334731	1587	1587	1587	1587	0
263	20231212	164700	225334731	1587	1587	1587	1587	0
264	20231212	164600	225334731	1587	1587	1587	1587	0
265	20231212	164500	225334731	1587	1587	1587	1587	0
266	20231212	164400	225334731	1587	1587	1587	1587	0
267	20231212	164300	225334731	1587	1587	1587	1587	0
268	20231212	164200	225334731	1587	1587	1587	1587	0
269	20231212	164100	225334731	1587	1587	1587	1587	0
270	20231212	164000	225334731	1587	1587	1587	1587	0
271	20231212	163900	225334731	1587	1587	1587	1587	0
272	20231212	163800	225334731	1587	1587	1587	1587	135
273	20231212	163700	225334731	1587	1587	1587	1587	0
274	20231212	163600	225334731	1587	1587	1587	1587	0
275	20231212	163500	225334731	1587	1587	1587	1587	0
276	20231212	163400	225334731	1587	1587	1587	1587	0
277	20231212	163300	225334731	1587	1587	1587	1587	0
278	20231212	163200	225334731	1587	1587	1587	1587	0
279	20231212	163100	225334731	1587	1587	1587	1587	0
280	20231212	163000	225334731	1587	1587	1587	1587	0
281	20231212	162900	225334731	1587	1587	1587	1587	0
282	20231212	162800	225334731	1587	1587	1587	1587	0
283	20231212	162700	225334731	1587	1587	1587	1587	0
284	20231212	162600	225334731	1587	1587	1587	1587	0
285	20231212	162500	225334731	1587	1587	1587	1587	0
286	20231212	162400	225334731	1587	1587	1587	1587	0
287	20231212	162300	225334731	1587	1587	1587	1587	0
288	20231212	162200	225334731	1587	1587	1587	1587	0
289	20231212	162100	225334731	1587	1587	1587	1587	0
290	20231212	162000	225334731	1587	1587	1587	1587	0
291	20231212	161900	225334731	1587	1587	1587	1587	0
292	20231212	161800	225334731	1587	1587	1587	1587	0
293	20231212	161700	225334731	1587	1587	1587	1587	0
294	20231212	161600	225334731	1587	1587	1587	1587	0
295	20231212	161500	225334731	1587	1587	1587	1587	0
296	20231212	161400	225334731	1587	1587	1587	1587	0
297	20231212	161300	225334731	1587	1587	1587	1587	0
298	20231212	161200	225334731	1587	1587	1587	1587	0
299	20231212	161100	225334731	1587	1587	1587	1587	0
300	20231212	161000	225334731	1587	1587	1587	1587	0
301	20231212	160900	225334731	1587	1587	1587	1587	0
302	20231212	160800	225334731	1587	1587	1587	1587	135
303	20231212	160700	225334731	1587	1587	1587	1587	0
304	20231212	160600	225334731	1587	1587	1587	1587	0
305	20231212	160500	225334731	1587	1587	1587	1587	0
306	20231212	160400	225334731	1587	1587	1587	1587	0
307	20231212	160300	225334731	1587	1587	1587	1587	0
308	20231212	160200	225334731	1587	1587	1587	1587	0
309	20231212	160100	225334731	1587	1587	1587	1587	0
310	20231212	160000	225334731	1587	1587	1587	1587	0
311	20231212	155900	225334731	1587	1587	1587	1587	0
312	20231212	155800	225334731	1587	1587	1587	1587	0
313	20231212	155700	225334731	1587	1587	1587	1587	0
314	20231212	155600	225334731	1587	1587	1587	1587	0
315	20231212	155500	225334731	1587	1587	1587	1587	0
316	20231212	155400	225334731	1587	1587	1587	1587	0
317	20231212	155300	225334731	1587	1587	1587	1587	0
318	20231212	155200	225334731	1587	1587	1587	1587	0
319	20231212	155100	225334731	1587	1587	1587	1587	0
320	20231212	155000	225334731	1587	1587	1587	1587	0
321	20231212	154900	225334731	1587	1587	1587	1587	0
322	20231212	154800	225334731	1587	1587	1587	1587	0
323	20231212	154700	225334731	1587	1587	1587	1587	0
324	20231212	154600	225334731	1587	1587	1587	1587	0
325	20231212	154500	225334731	1587	1587	1587	1587	0
326	20231212	154400	225334731	1587	1587	1587	1587	0
327	20231212	154300	225334731	1587	1587	1587	1587	0
328	20231212	154200	225334731	1587	1587	1587	1587	0
329	20231212	154100	225334731	1587	1587	1587	1587	0
330	20231212	154000	225334731	1587	1587	1587	1587	0
331	20231212	153900	225334731	1587	1587	1587	1587	0
332	20231212	153800	225334731	1587	1587	1587	1587	135
333	20231212	153700	225334731	1587	1587	1587	1587	0
334	20231212	153600	225334731	1587	1587	1587	1587	0
335	20231212	153500	225334731	1587	1587	1587	1587	0
336	20231212	153400	225334731	1587	1587	1587	1587	0
337	20231212	153300	225334731	1587	1587	1587	1587	0
338	20231212	153200	225334731	1587	1587	1587	1587	0
339	20231212	153100	225334731	1587	1587	1587	1587	0
340	20231212	153000	225334731	1587	1587	1587	1587	135
341	20231212	152900	225120486	1588	1588	1588	1588	0
342	20231212	152800	225120486	1588	1588	1588	1588	0
343	20231212	152700	225120486	1588	1588	1588	1588	0
344	20231212	152600	225120486	1588	1588	1588	1588	0
345	20231212	152500	225120486	1588	1588	1588	1588	0
346	20231212	152400	225120486	1588	1588	1588	1588	0
347	20231212	152300	225120486	1588	1588	1588	1588	0
348	20231212	152200	225120486	1588	1588	1588	1588	0
349	20231212	152100	225120486	1588	1588	1588	1588	0
350	20231212	152000	225120486	1588	1588	1588	1588	0
351	20231212	151900	225120486	1588	1588	1588	1588	1
352	20231212	151800	225118898	1584	1584	1584	1584	0
353	20231212	151700	225118898	1584	1584	1584	1584	0
354	20231212	151600	225118898	1584	1584	1584	1584	0
355	20231212	151500	225118898	1584	1584	1584	1584	0
356	20231212	151400	225118898	1584	1584	1584	1584	0
357	20231212	151300	225118898	1584	1584	1584	1584	0
358	20231212	151200	225118898	1584	1585	1585	1584	56
359	20231212	151100	225030189	1575	1575	1575	1575	0
360	20231212	151000	225030189	1575	1575	1575	1575	1547
361	20231212	150900	222593664	1575	1577	1577	1575	175
362	20231212	150800	222317939	1578	1578	1578	1578	325
363	20231212	150700	221805089	1578	1578	1578	1578	3
364	20231212	150600	221800355	1588	1588	1588	1588	0
365	20231212	150500	221800355	1588	1578	1588	1578	9
366	20231212	150400	221786113	1589	1589	1589	1589	4
367	20231212	150300	221779757	1590	1590	1590	1590	0
368	20231212	150200	221779757	1590	1590	1590	1590	0
369	20231212	150100	221779757	1590	1580	1590	1580	3000
370	20231212	150000	217019901	1580	1580	1580	1580	0
371	20231212	145900	217019901	1580	1580	1580	1580	0
372	20231212	145800	217019901	1580	1580	1580	1580	0
373	20231212	145700	217019901	1580	1580	1580	1580	39
374	20231212	145600	216958281	1580	1580	1580	1580	0
375	20231212	145500	216958281	1580	1580	1580	1580	0
376	20231212	145400	216958281	1580	1580	1580	1580	56
377	20231212	145300	216869801	1580	1580	1580	1580	0
378	20231212	145200	216869801	1580	1580	1580	1580	0
379	20231212	145100	216869801	1580	1580	1580	1580	0
380	20231212	145000	216869801	1580	1580	1580	1580	0
381	20231212	144900	216869801	1580	1580	1580	1580	0
382	20231212	144800	216869801	1580	1580	1580	1580	0
383	20231212	144700	216869801	1580	1580	1580	1580	0
384	20231212	144600	216869801	1580	1580	1580	1580	0
385	20231212	144500	216869801	1580	1580	1580	1580	0
386	20231212	144400	216869801	1580	1580	1580	1580	0
387	20231212	144300	216869801	1580	1580	1580	1580	0
388	20231212	144200	216869801	1580	1580	1580	1580	0
389	20231212	144100	216869801	1580	1580	1580	1580	0
390	20231212	144000	216869801	1580	1580	1580	1580	0
391	20231212	143900	216869801	1580	1580	1580	1580	1
392	20231212	143800	216868221	1580	1580	1580	1580	0
393	20231212	143700	216868221	1580	1580	1580	1580	0
394	20231212	143600	216868221	1580	1580	1580	1580	14
395	20231212	143500	216846101	1581	1580	1581	1580	87
396	20231212	143400	216708640	1580	1580	1580	1580	0
397	20231212	143300	216708640	1580	1580	1580	1580	0
398	20231212	143200	216708640	1580	1580	1580	1580	0
399	20231212	143100	216708640	1580	1580	1580	1580	0
400	20231212	143000	216708640	1580	1580	1580	1580	0
401	20231212	142900	216708640	1580	1580	1580	1580	0
402	20231212	142800	216708640	1580	1579	1580	1579	317
403	20231212	142700	216207800	1576	1576	1576	1576	0
404	20231212	142600	216207800	1576	1576	1576	1576	0
405	20231212	142500	216207800	1576	1576	1576	1576	0
406	20231212	142400	216207800	1576	1576	1576	1576	0
407	20231212	142300	216207800	1576	1576	1576	1576	0
408	20231212	142200	216207800	1576	1576	1576	1576	0
409	20231212	142100	216207800	1576	1576	1576	1576	0
410	20231212	142000	216207800	1576	1576	1576	1576	0
411	20231212	141900	216207800	1576	1576	1576	1576	0
412	20231212	141800	216207800	1576	1576	1576	1576	0
413	20231212	141700	216207800	1576	1576	1576	1576	0
414	20231212	141600	216207800	1576	1576	1576	1576	0
415	20231212	141500	216207800	1576	1576	1576	1576	0
416	20231212	141400	216207800	1576	1576	1576	1576	0
417	20231212	141300	216207800	1576	1576	1576	1576	1
418	20231212	141200	216206224	1577	1577	1577	1577	0
419	20231212	141100	216206224	1577	1577	1577	1577	0
420	20231212	141000	216206224	1577	1577	1577	1577	1
421	20231212	140900	216204647	1578	1578	1578	1578	0
422	20231212	140800	216204647	1578	1578	1578	1578	0
423	20231212	140700	216204647	1578	1578	1578	1578	0
424	20231212	140600	216204647	1578	1578	1578	1578	1
425	20231212	140500	216203069	1580	1580	1580	1580	0
426	20231212	140400	216203069	1580	1580	1580	1580	0
427	20231212	140300	216203069	1580	1580	1580	1580	0
428	20231212	140200	216203069	1580	1580	1580	1580	0
429	20231212	140100	216203069	1580	1580	1580	1580	0
430	20231212	140000	216203069	1580	1580	1580	1580	0
431	20231212	135900	216203069	1580	1580	1580	1580	0
432	20231212	135800	216203069	1580	1580	1580	1580	0
433	20231212	135700	216203069	1580	1580	1580	1580	0
434	20231212	135600	216203069	1580	1580	1580	1580	0
435	20231212	135500	216203069	1580	1580	1580	1580	1
436	20231212	135400	216201489	1580	1580	1580	1580	1
437	20231212	135300	216199909	1579	1579	1579	1579	0
438	20231212	135200	216199909	1579	1579	1579	1579	0
439	20231212	135100	216199909	1579	1578	1579	1578	10
440	20231212	135000	216184123	1578	1578	1578	1578	0
441	20231212	134900	216184123	1578	1578	1578	1578	60
442	20231212	134800	216089443	1578	1578	1578	1578	0
443	20231212	134700	216089443	1578	1578	1578	1578	0
444	20231212	134600	216089443	1578	1578	1578	1578	0
445	20231212	134500	216089443	1578	1578	1578	1578	0
446	20231212	134400	216089443	1578	1578	1578	1578	0
447	20231212	134300	216089443	1578	1578	1578	1578	0
448	20231212	134200	216089443	1578	1578	1578	1578	0
449	20231212	134100	216089443	1578	1578	1578	1578	300
450	20231212	134000	215616043	1578	1578	1578	1578	0
451	20231212	133900	215616043	1578	1578	1578	1578	0
452	20231212	133800	215616043	1578	1578	1578	1578	0
453	20231212	133700	215616043	1578	1578	1578	1578	15
454	20231212	133600	215592373	1577	1577	1577	1577	0
455	20231212	133500	215592373	1577	1577	1577	1577	0
456	20231212	133400	215592373	1577	1577	1577	1577	1
457	20231212	133300	215590796	1577	1577	1577	1577	0
458	20231212	133200	215590796	1577	1577	1577	1577	0
459	20231212	133100	215590796	1577	1577	1577	1577	299
460	20231212	133000	215119273	1577	1577	1577	1577	0
461	20231212	132900	215119273	1577	1577	1577	1577	450
462	20231212	132800	214409623	1574	1576	1576	1574	482
463	20231212	132700	213650011	1576	1575	1576	1575	38
464	20231212	132600	213590133	1576	1576	1576	1576	0
465	20231212	132500	213590133	1576	1576	1576	1576	0
466	20231212	132400	213590133	1576	1576	1576	1576	1
467	20231212	132300	213588557	1567	1567	1567	1567	0
468	20231212	132200	213588557	1567	1567	1567	1567	0
469	20231212	132100	213588557	1567	1567	1567	1567	0
470	20231212	132000	213588557	1567	1567	1567	1567	0
471	20231212	131900	213588557	1567	1567	1567	1567	0
472	20231212	131800	213588557	1567	1567	1567	1567	66
473	20231212	131700	213485135	1575	1575	1575	1575	0
474	20231212	131600	213485135	1575	1575	1575	1575	12
475	20231212	131500	213466235	1577	1577	1577	1577	0
476	20231212	131400	213466235	1577	1577	1577	1577	0
477	20231212	131300	213466235	1577	1577	1577	1577	0
478	20231212	131200	213466235	1577	1577	1577	1577	0
479	20231212	131100	213466235	1577	1577	1577	1577	0
480	20231212	131000	213466235	1577	1577	1577	1577	0
481	20231212	130900	213466235	1577	1577	1577	1577	0
482	20231212	130800	213466235	1577	1577	1577	1577	0
483	20231212	130700	213466235	1577	1577	1577	1577	0
484	20231212	130600	213466235	1577	1577	1577	1577	0
485	20231212	130500	213466235	1577	1577	1577	1577	0
486	20231212	130400	213466235	1577	1577	1577	1577	0
487	20231212	130300	213466235	1577	1577	1577	1577	0
488	20231212	130200	213466235	1577	1577	1577	1577	0
489	20231212	130100	213466235	1577	1577	1577	1577	0
490	20231212	130000	213466235	1577	1577	1577	1577	0
491	20231212	125900	213466235	1577	1577	1577	1577	0
492	20231212	125800	213466235	1577	1577	1577	1577	0
493	20231212	125700	213466235	1577	1577	1577	1577	0
494	20231212	125600	213466235	1577	1577	1577	1577	0
495	20231212	125500	213466235	1577	1577	1577	1577	0
496	20231212	125400	213466235	1577	1577	1577	1577	0
497	20231212	125300	213466235	1577	1577	1577	1577	0
498	20231212	125200	213466235	1577	1577	1577	1577	0
499	20231212	125100	213466235	1577	1577	1577	1577	0
500	20231212	125000	213466235	1577	1577	1577	1577	0
501	20231212	124900	213466235	1577	1575	1577	1575	1200
502	20231212	124800	211574735	1577	1577	1577	1577	0
503	20231212	124700	211574735	1577	1577	1577	1577	0
504	20231212	124600	211574735	1577	1577	1577	1577	0
505	20231212	124500	211574735	1577	1577	1577	1577	0
506	20231212	124400	211574735	1577	1577	1577	1577	0
507	20231212	124300	211574735	1577	1577	1577	1577	0
508	20231212	124200	211574735	1577	1577	1577	1577	0
509	20231212	124100	211574735	1577	1577	1577	1577	0
510	20231212	124000	211574735	1577	1577	1577	1577	0
511	20231212	123900	211574735	1577	1577	1577	1577	0
512	20231212	123800	211574735	1577	1577	1577	1577	0
513	20231212	123700	211574735	1577	1577	1577	1577	0
514	20231212	123600	211574735	1577	1577	1577	1577	0
515	20231212	123500	211574735	1577	1577	1577	1577	0
516	20231212	123400	211574735	1577	1577	1577	1577	0
517	20231212	123300	211574735	1577	1577	1577	1577	0
518	20231212	123200	211574735	1577	1577	1577	1577	0
519	20231212	123100	211574735	1577	1577	1577	1577	0
520	20231212	123000	211574735	1577	1577	1577	1577	0
521	20231212	122900	211574735	1577	1577	1577	1577	0
522	20231212	122800	211574735	1577	1577	1577	1577	0
523	20231212	122700	211574735	1577	1577	1577	1577	0
524	20231212	122600	211574735	1577	1577	1577	1577	0
525	20231212	122500	211574735	1577	1577	1577	1577	0
526	20231212	122400	211574735	1577	1577	1577	1577	0
527	20231212	122300	211574735	1577	1577	1577	1577	0
528	20231212	122200	211574735	1577	1577	1577	1577	22
529	20231212	122100	211540041	1560	1572	1572	1560	3139
530	20231212	122000	206630063	1578	1578	1578	1578	0
531	20231212	121900	206630063	1578	1578	1578	1578	0
532	20231212	121800	206630063	1578	1578	1578	1578	0
533	20231212	121700	206630063	1578	1578	1578	1578	100
534	20231212	121600	206472263	1580	1580	1580	1580	0
535	20231212	121500	206472263	1580	1580	1580	1580	0
536	20231212	121400	206472263	1580	1580	1580	1580	0
537	20231212	121300	206472263	1580	1580	1580	1580	0
538	20231212	121200	206472263	1580	1580	1580	1580	0
539	20231212	121100	206472263	1580	1580	1580	1580	0
540	20231212	121000	206472263	1580	1580	1580	1580	7
541	20231212	120900	206461203	1580	1580	1580	1580	18
542	20231212	120800	206432763	1580	1580	1580	1580	0
543	20231212	120700	206432763	1580	1580	1580	1580	11
544	20231212	120600	206415383	1571	1571	1571	1571	0
545	20231212	120500	206415383	1571	1571	1571	1571	0
546	20231212	120400	206415383	1571	1571	1571	1571	0
547	20231212	120300	206415383	1571	1571	1571	1571	0
548	20231212	120200	206415383	1571	1571	1571	1571	324
549	20231212	120100	205906379	1571	1571	1571	1571	98
550	20231212	120000	205752421	1571	1571	1571	1571	0
551	20231212	115900	205752421	1571	1571	1571	1571	1
552	20231212	115800	205750850	1580	1580	1580	1580	0
553	20231212	115700	205750850	1580	1580	1580	1580	0
554	20231212	115600	205750850	1580	1580	1580	1580	0
555	20231212	115500	205750850	1580	1580	1580	1580	0
556	20231212	115400	205750850	1580	1580	1580	1580	0
557	20231212	115300	205750850	1580	1580	1580	1580	0
558	20231212	115200	205750850	1580	1579	1580	1579	111
559	20231212	115100	205575557	1580	1580	1580	1580	0
560	20231212	115000	205575557	1580	1580	1580	1580	0
561	20231212	114900	205575557	1580	1580	1580	1580	0
562	20231212	114800	205575557	1580	1580	1580	1580	0
563	20231212	114700	205575557	1580	1580	1580	1580	0
564	20231212	114600	205575557	1580	1580	1580	1580	0
565	20231212	114500	205575557	1580	1579	1580	1579	8
566	20231212	114400	205562921	1580	1580	1580	1580	0
567	20231212	114300	205562921	1580	1580	1580	1580	0
568	20231212	114200	205562921	1580	1580	1580	1580	0
569	20231212	114100	205562921	1580	1580	1580	1580	0
570	20231212	114000	205562921	1580	1580	1580	1580	0
571	20231212	113900	205562921	1580	1580	1580	1580	0
572	20231212	113800	205562921	1580	1580	1580	1580	0
573	20231212	113700	205562921	1580	1580	1580	1580	0
574	20231212	113600	205562921	1580	1580	1580	1580	0
575	20231212	113500	205562921	1580	1580	1580	1580	0
576	20231212	113400	205562921	1580	1580	1580	1580	0
577	20231212	113300	205562921	1580	1580	1580	1580	0
578	20231212	113200	205562921	1580	1580	1580	1580	0
579	20231212	113100	205562921	1580	1580	1580	1580	0
580	20231212	113000	205562921	1580	1580	1580	1580	0
581	20231212	112900	205562921	1580	1580	1580	1580	0
582	20231212	112800	205562921	1580	1580	1580	1580	0
583	20231212	112700	205562921	1580	1580	1580	1580	0
584	20231212	112600	205562921	1580	1580	1580	1580	0
585	20231212	112500	205562921	1580	1580	1580	1580	0
586	20231212	112400	205562921	1580	1580	1580	1580	100
587	20231212	112300	205404921	1580	1580	1580	1580	0
588	20231212	112200	205404921	1580	1579	1580	1579	22
589	20231212	112100	205370174	1570	1570	1570	1570	162
590	20231212	112000	205115834	1580	1580	1580	1580	0
591	20231212	111900	205115834	1580	1580	1580	1580	0
592	20231212	111800	205115834	1580	1580	1580	1580	0
593	20231212	111700	205115834	1580	1580	1580	1580	169
594	20231212	111600	204848814	1581	1581	1581	1581	0
595	20231212	111500	204848814	1581	1581	1581	1581	0
596	20231212	111400	204848814	1581	1581	1581	1581	0
597	20231212	111300	204848814	1581	1581	1581	1581	0
598	20231212	111200	204848814	1581	1581	1581	1581	0
599	20231212	111100	204848814	1581	1581	1581	1581	0
600	20231212	111000	204848814	1581	1581	1581	1581	0
601	20231212	110900	204848814	1581	1581	1581	1581	100
602	20231212	110800	204690714	1582	1582	1582	1582	50
603	20231212	110700	204611614	1582	1582	1582	1582	0
604	20231212	110600	204611614	1582	1582	1582	1582	0
605	20231212	110500	204611614	1582	1582	1582	1582	0
606	20231212	110400	204611614	1582	1582	1582	1582	0
607	20231212	110300	204611614	1582	1582	1582	1582	0
608	20231212	110200	204611614	1582	1582	1582	1582	1
609	20231212	110100	204610032	1573	1573	1573	1573	0
610	20231212	110000	204610032	1573	1573	1573	1573	0
611	20231212	105900	204610032	1573	1573	1573	1573	214
612	20231212	105800	204273410	1573	1573	1573	1573	80
613	20231212	105700	204147570	1589	1589	1589	1589	0
614	20231212	105600	204147570	1589	1589	1589	1589	0
615	20231212	105500	204147570	1589	1589	1589	1589	0
616	20231212	105400	204147570	1589	1589	1589	1589	0
617	20231212	105300	204147570	1589	1589	1589	1589	62
618	20231212	105200	204049052	1588	1587	1588	1587	81
619	20231212	105100	203920486	1586	1585	1586	1585	28
620	20231212	105000	203876082	1585	1585	1585	1585	20
621	20231212	104900	203844382	1596	1596	1596	1596	0
622	20231212	104800	203844382	1596	1596	1596	1596	0
623	20231212	104700	203844382	1596	1596	1596	1596	0
624	20231212	104600	203844382	1596	1596	1596	1596	0
625	20231212	104500	203844382	1596	1596	1596	1596	0
626	20231212	104400	203844382	1596	1596	1596	1596	1
627	20231212	104300	203842786	1590	1590	1590	1590	0
628	20231212	104200	203842786	1590	1590	1590	1590	53
629	20231212	104100	203758516	1590	1590	1590	1590	1
630	20231212	104000	203756926	1573	1590	1590	1573	140
631	20231212	103900	203536689	1595	1595	1595	1595	0
632	20231212	103800	203536689	1595	1595	1595	1595	0
633	20231212	103700	203536689	1595	1595	1595	1595	0
634	20231212	103600	203536689	1595	1595	1595	1595	51
635	20231212	103500	203455344	1595	1595	1595	1595	1
636	20231212	103400	203453749	1603	1603	1603	1603	0
637	20231212	103300	203453749	1603	1603	1603	1603	0
638	20231212	103200	203453749	1603	1603	1603	1603	0
639	20231212	103100	203453749	1603	1603	1603	1603	0
640	20231212	103000	203453749	1603	1603	1603	1603	0
641	20231212	102900	203453749	1603	1603	1603	1603	0
642	20231212	102800	203453749	1603	1603	1603	1603	0
643	20231212	102700	203453749	1603	1603	1603	1603	1
644	20231212	102600	203452146	1576	1575	1600	1575	27081
645	20231212	102500	160585952	1576	1576	1576	1576	0
646	20231212	102400	160585952	1576	1576	1576	1576	0
647	20231212	102300	160585952	1576	1576	1576	1576	0
648	20231212	102200	160585952	1576	1576	1576	1576	0
649	20231212	102100	160585952	1576	1576	1576	1576	0
650	20231212	102000	160585952	1576	1576	1576	1576	0
651	20231212	101900	160585952	1576	1576	1576	1576	0
652	20231212	101800	160585952	1576	1590	1590	1576	20180
653	20231212	101700	128710428	1590	1581	1590	1580	1097
654	20231212	101600	126976649	1591	1591	1591	1591	0
655	20231212	101500	126976649	1591	1591	1591	1591	0
656	20231212	101400	126976649	1591	1591	1591	1591	1
657	20231212	101300	126975058	1593	1593	1593	1593	0
658	20231212	101200	126975058	1593	1592	1593	1592	11
659	20231212	101100	126957545	1576	1592	1593	1576	10051
660	20231212	101000	111115688	1591	1575	1591	1575	9023
661	20231212	100900	96827920	1574	1574	1574	1574	1000
662	20231212	100800	95253920	1582	1582	1582	1582	0
663	20231212	100700	95253920	1582	1582	1582	1582	1
664	20231212	100600	95252338	1543	1569	1569	1543	4253
665	20231212	100500	88647263	1567	1571	1571	1567	40
666	20231212	100400	88584503	1585	1585	1585	1585	9504
667	20231212	100300	73520663	1585	1585	1585	1585	496
668	20231212	100200	72734503	1580	1585	1585	1580	10010
669	20231212	100100	56868703	1587	1587	1587	1587	0
670	20231212	100000	56868703	1587	1587	1587	1587	0
671	20231212	095900	56868703	1587	1587	1587	1587	98
672	20231212	095800	56713177	1588	1588	1588	1588	0
673	20231212	095700	56713177	1588	1588	1588	1588	0
674	20231212	095600	56713177	1588	1588	1588	1588	0
675	20231212	095500	56713177	1588	1567	1588	1567	30
676	20231212	095400	56666146	1567	1567	1567	1567	0
677	20231212	095300	56666146	1567	1567	1567	1567	0
678	20231212	095200	56666146	1567	1567	1567	1567	0
679	20231212	095100	56666146	1567	1567	1567	1567	0
680	20231212	095000	56666146	1567	1565	1567	1565	1500
681	20231212	094900	54315746	1565	1565	1565	1565	0
682	20231212	094800	54315746	1565	1565	1565	1565	0
683	20231212	094700	54315746	1565	1565	1565	1565	50
684	20231212	094600	54237496	1566	1566	1566	1566	0
685	20231212	094500	54237496	1566	1556	1566	1556	9000
686	20231212	094400	40155141	1541	1541	1541	1541	0
687	20231212	094300	40155141	1541	1541	1541	1541	0
688	20231212	094200	40155141	1541	1542	1542	1541	10
689	20231212	094100	40139730	1558	1558	1558	1558	100
690	20231212	094000	39983930	1559	1557	1559	1557	250
691	20231212	093900	39594605	1557	1557	1557	1557	26
692	20231212	093800	39554123	1557	1557	1557	1557	0
693	20231212	093700	39554123	1557	1557	1557	1557	41
694	20231212	093600	39490286	1558	1555	1558	1553	1110
695	20231212	093500	37765364	1556	1546	1556	1538	2410
696	20231212	093400	34051503	1558	1558	1558	1558	0
697	20231212	093300	34051503	1558	1558	1558	1558	0
698	20231212	093200	34051503	1558	1558	1558	1558	0
699	20231212	093100	34051503	1558	1558	1558	1558	0
700	20231212	093000	34051503	1558	1558	1558	1558	80
701	20231212	092900	33926863	1559	1550	1559	1538	4065
702	20231212	092800	27654788	1559	1559	1559	1559	0
703	20231212	092700	27654788	1559	1559	1559	1559	0
704	20231212	092600	27654788	1559	1559	1559	1559	0
705	20231212	092500	27654788	1559	1559	1559	1559	0
706	20231212	092400	27654788	1559	1558	1559	1558	500
707	20231212	092300	26875348	1558	1558	1558	1558	15
708	20231212	092200	26851978	1559	1559	1559	1559	0
709	20231212	092100	26851978	1559	1559	1559	1559	0
710	20231212	092000	26851978	1559	1559	1559	1559	0
711	20231212	091900	26851978	1559	1559	1559	1559	0
712	20231212	091800	26851978	1559	1559	1559	1559	500
713	20231212	091700	26072478	1558	1558	1558	1558	500
714	20231212	091600	25293478	1558	1558	1558	1558	30
715	20231212	091500	25246738	1562	1562	1562	1562	0
716	20231212	091400	25246738	1562	1562	1562	1562	0
717	20231212	091300	25246738	1562	1562	1562	1562	0
718	20231212	091200	25246738	1562	1562	1562	1562	0
719	20231212	091100	25246738	1562	1562	1562	1562	5
720	20231212	091000	25238928	1550	1550	1550	1550	0
721	20231212	090900	25238928	1550	1561	1561	1550	4670
722	20231212	090800	17997353	1566	1563	1566	1562	370
723	20231212	090700	17418563	1567	1567	1567	1567	150
724	20231212	090600	17183513	1567	1567	1567	1567	2
725	20231212	090500	17180379	1567	1572	1572	1567	2199
726	20231212	090400	13733446	1584	1584	1584	1584	0
727	20231212	090300	13733446	1584	1584	1584	1584	0
728	20231212	090200	13733446	1584	1584	1584	1584	10
729	20231212	090100	13717606	1571	1571	1571	1571	89
730	20231212	090000	13577787	1594	1571	1594	1571	8614