KissMeData/255220/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204800	805191580	1580	1580	1580	1580	12001
3	20231211	204700	805191580	1580	1580	1580	1580	0
4	20231211	204600	805191580	1580	1580	1580	1580	0
5	20231211	204500	805191580	1580	1580	1580	1580	0
6	20231211	204400	805191580	1580	1580	1580	1580	0
7	20231211	204300	805191580	1580	1580	1580	1580	0
8	20231211	204200	805191580	1580	1580	1580	1580	0
9	20231211	204100	805191580	1580	1580	1580	1580	0
10	20231211	204000	805191580	1580	1580	1580	1580	0
11	20231211	203900	805191580	1580	1580	1580	1580	0
12	20231211	203800	805191580	1580	1580	1580	1580	0
13	20231211	203700	805191580	1580	1580	1580	1580	0
14	20231211	203600	805191580	1580	1580	1580	1580	0
15	20231211	203500	805191580	1580	1580	1580	1580	0
16	20231211	203400	805191580	1580	1580	1580	1580	0
17	20231211	203300	805191580	1580	1580	1580	1580	0
18	20231211	203200	805191580	1580	1580	1580	1580	0
19	20231211	203100	805191580	1580	1580	1580	1580	0
20	20231211	203000	805191580	1580	1580	1580	1580	0
21	20231211	202900	805191580	1580	1580	1580	1580	0
22	20231211	202800	805191580	1580	1580	1580	1580	0
23	20231211	202700	805191580	1580	1580	1580	1580	0
24	20231211	202600	805191580	1580	1580	1580	1580	0
25	20231211	202500	805191580	1580	1580	1580	1580	0
26	20231211	202400	805191580	1580	1580	1580	1580	0
27	20231211	202300	805191580	1580	1580	1580	1580	0
28	20231211	202200	805191580	1580	1580	1580	1580	0
29	20231211	202100	805191580	1580	1580	1580	1580	0
30	20231211	202000	805191580	1580	1580	1580	1580	0
31	20231211	201900	805191580	1580	1580	1580	1580	0
32	20231211	201800	805191580	1580	1580	1580	1580	12001
33	20231211	201700	805191580	1580	1580	1580	1580	0
34	20231211	201600	805191580	1580	1580	1580	1580	0
35	20231211	201500	805191580	1580	1580	1580	1580	0
36	20231211	201400	805191580	1580	1580	1580	1580	0
37	20231211	201300	805191580	1580	1580	1580	1580	0
38	20231211	201200	805191580	1580	1580	1580	1580	0
39	20231211	201100	805191580	1580	1580	1580	1580	0
40	20231211	201000	805191580	1580	1580	1580	1580	0
41	20231211	200900	805191580	1580	1580	1580	1580	0
42	20231211	200800	805191580	1580	1580	1580	1580	0
43	20231211	200700	805191580	1580	1580	1580	1580	0
44	20231211	200600	805191580	1580	1580	1580	1580	0
45	20231211	200500	805191580	1580	1580	1580	1580	0
46	20231211	200400	805191580	1580	1580	1580	1580	0
47	20231211	200300	805191580	1580	1580	1580	1580	0
48	20231211	200200	805191580	1580	1580	1580	1580	0
49	20231211	200100	805191580	1580	1580	1580	1580	0
50	20231211	200000	805191580	1580	1580	1580	1580	0
51	20231211	195900	805191580	1580	1580	1580	1580	0
52	20231211	195800	805191580	1580	1580	1580	1580	0
53	20231211	195700	805191580	1580	1580	1580	1580	0
54	20231211	195600	805191580	1580	1580	1580	1580	0
55	20231211	195500	805191580	1580	1580	1580	1580	0
56	20231211	195400	805191580	1580	1580	1580	1580	0
57	20231211	195300	805191580	1580	1580	1580	1580	0
58	20231211	195200	805191580	1580	1580	1580	1580	0
59	20231211	195100	805191580	1580	1580	1580	1580	0
60	20231211	195000	805191580	1580	1580	1580	1580	0
61	20231211	194900	805191580	1580	1580	1580	1580	0
62	20231211	194800	805191580	1580	1580	1580	1580	12001
63	20231211	194700	805191580	1580	1580	1580	1580	0
64	20231211	194600	805191580	1580	1580	1580	1580	0
65	20231211	194500	805191580	1580	1580	1580	1580	0
66	20231211	194400	805191580	1580	1580	1580	1580	0
67	20231211	194300	805191580	1580	1580	1580	1580	0
68	20231211	194200	805191580	1580	1580	1580	1580	0
69	20231211	194100	805191580	1580	1580	1580	1580	0
70	20231211	194000	805191580	1580	1580	1580	1580	0
71	20231211	193900	805191580	1580	1580	1580	1580	0
72	20231211	193800	805191580	1580	1580	1580	1580	0
73	20231211	193700	805191580	1580	1580	1580	1580	0
74	20231211	193600	805191580	1580	1580	1580	1580	0
75	20231211	193500	805191580	1580	1580	1580	1580	0
76	20231211	193400	805191580	1580	1580	1580	1580	0
77	20231211	193300	805191580	1580	1580	1580	1580	0
78	20231211	193200	805191580	1580	1580	1580	1580	0
79	20231211	193100	805191580	1580	1580	1580	1580	0
80	20231211	193000	805191580	1580	1580	1580	1580	0
81	20231211	192900	805191580	1580	1580	1580	1580	0
82	20231211	192800	805191580	1580	1580	1580	1580	0
83	20231211	192700	805191580	1580	1580	1580	1580	0
84	20231211	192600	805191580	1580	1580	1580	1580	0
85	20231211	192500	805191580	1580	1580	1580	1580	0
86	20231211	192400	805191580	1580	1580	1580	1580	0
87	20231211	192300	805191580	1580	1580	1580	1580	0
88	20231211	192200	805191580	1580	1580	1580	1580	0
89	20231211	192100	805191580	1580	1580	1580	1580	0
90	20231211	192000	805191580	1580	1580	1580	1580	0
91	20231211	191900	805191580	1580	1580	1580	1580	0
92	20231211	191800	805191580	1580	1580	1580	1580	12001
93	20231211	191700	805191580	1580	1580	1580	1580	0
94	20231211	191600	805191580	1580	1580	1580	1580	0
95	20231211	191500	805191580	1580	1580	1580	1580	0
96	20231211	191400	805191580	1580	1580	1580	1580	0
97	20231211	191300	805191580	1580	1580	1580	1580	0
98	20231211	191200	805191580	1580	1580	1580	1580	0
99	20231211	191100	805191580	1580	1580	1580	1580	0
100	20231211	191000	805191580	1580	1580	1580	1580	0
101	20231211	190900	805191580	1580	1580	1580	1580	0
102	20231211	190800	805191580	1580	1580	1580	1580	0
103	20231211	190700	805191580	1580	1580	1580	1580	0
104	20231211	190600	805191580	1580	1580	1580	1580	0
105	20231211	190500	805191580	1580	1580	1580	1580	0
106	20231211	190400	805191580	1580	1580	1580	1580	0
107	20231211	190300	805191580	1580	1580	1580	1580	0
108	20231211	190200	805191580	1580	1580	1580	1580	0
109	20231211	190100	805191580	1580	1580	1580	1580	0
110	20231211	190000	805191580	1580	1580	1580	1580	0
111	20231211	185900	805191580	1580	1580	1580	1580	0
112	20231211	185800	805191580	1580	1580	1580	1580	0
113	20231211	185700	805191580	1580	1580	1580	1580	0
114	20231211	185600	805191580	1580	1580	1580	1580	0
115	20231211	185500	805191580	1580	1580	1580	1580	0
116	20231211	185400	805191580	1580	1580	1580	1580	0
117	20231211	185300	805191580	1580	1580	1580	1580	0
118	20231211	185200	805191580	1580	1580	1580	1580	0
119	20231211	185100	805191580	1580	1580	1580	1580	0
120	20231211	185000	805191580	1580	1580	1580	1580	0
121	20231211	184900	805191580	1580	1580	1580	1580	0
122	20231211	184800	805191580	1580	1580	1580	1580	12001
123	20231211	184700	805191580	1580	1580	1580	1580	0
124	20231211	184600	805191580	1580	1580	1580	1580	0
125	20231211	184500	805191580	1580	1580	1580	1580	0
126	20231211	184400	805191580	1580	1580	1580	1580	0
127	20231211	184300	805191580	1580	1580	1580	1580	0
128	20231211	184200	805191580	1580	1580	1580	1580	0
129	20231211	184100	805191580	1580	1580	1580	1580	0
130	20231211	184000	805191580	1580	1580	1580	1580	0
131	20231211	183900	805191580	1580	1580	1580	1580	0
132	20231211	183800	805191580	1580	1580	1580	1580	0
133	20231211	183700	805191580	1580	1580	1580	1580	0
134	20231211	183600	805191580	1580	1580	1580	1580	0
135	20231211	183500	805191580	1580	1580	1580	1580	0
136	20231211	183400	805191580	1580	1580	1580	1580	0
137	20231211	183300	805191580	1580	1580	1580	1580	0
138	20231211	183200	805191580	1580	1580	1580	1580	0
139	20231211	183100	805191580	1580	1580	1580	1580	0
140	20231211	183000	805191580	1580	1580	1580	1580	0
141	20231211	182900	805191580	1580	1580	1580	1580	0
142	20231211	182800	805191580	1580	1580	1580	1580	0
143	20231211	182700	805191580	1580	1580	1580	1580	0
144	20231211	182600	805191580	1580	1580	1580	1580	0
145	20231211	182500	805191580	1580	1580	1580	1580	0
146	20231211	182400	805191580	1580	1580	1580	1580	0
147	20231211	182300	805191580	1580	1580	1580	1580	0
148	20231211	182200	805191580	1580	1580	1580	1580	0
149	20231211	182100	805191580	1580	1580	1580	1580	0
150	20231211	182000	805191580	1580	1580	1580	1580	0
151	20231211	181900	805191580	1580	1580	1580	1580	0
152	20231211	181800	805191580	1580	1580	1580	1580	12001
153	20231211	181700	805191580	1580	1580	1580	1580	0
154	20231211	181600	805191580	1580	1580	1580	1580	0
155	20231211	181500	805191580	1580	1580	1580	1580	0
156	20231211	181400	805191580	1580	1580	1580	1580	0
157	20231211	181300	805191580	1580	1580	1580	1580	0
158	20231211	181200	805191580	1580	1580	1580	1580	0
159	20231211	181100	805191580	1580	1580	1580	1580	0
160	20231211	181000	805191580	1580	1580	1580	1580	0
161	20231211	180900	805191580	1580	1580	1580	1580	0
162	20231211	180800	805191580	1580	1580	1580	1580	0
163	20231211	180700	805191580	1580	1580	1580	1580	0
164	20231211	180600	805191580	1580	1580	1580	1580	0
165	20231211	180500	805191580	1580	1580	1580	1580	0
166	20231211	180400	805191580	1580	1580	1580	1580	0
167	20231211	180300	805191580	1580	1580	1580	1580	0
168	20231211	180200	805191580	1580	1580	1580	1580	0
169	20231211	180100	805191580	1580	1580	1580	1580	0
170	20231211	180000	805191580	1580	1580	1580	1580	0
171	20231211	175900	805191580	1580	1580	1580	1580	0
172	20231211	175800	805191580	1580	1580	1580	1580	0
173	20231211	175700	805191580	1580	1580	1580	1580	0
174	20231211	175600	805191580	1580	1580	1580	1580	0
175	20231211	175500	805191580	1580	1580	1580	1580	0
176	20231211	175400	805191580	1580	1580	1580	1580	0
177	20231211	175300	805191580	1580	1580	1580	1580	0
178	20231211	175200	805191580	1580	1580	1580	1580	0
179	20231211	175100	805191580	1580	1580	1580	1580	0
180	20231211	175000	805191580	1580	1580	1580	1580	0
181	20231211	174900	805191580	1580	1580	1580	1580	0
182	20231211	174800	805191580	1580	1580	1580	1580	12001
183	20231211	174700	805191580	1580	1580	1580	1580	0
184	20231211	174600	805191580	1580	1580	1580	1580	0
185	20231211	174500	805191580	1580	1580	1580	1580	0
186	20231211	174400	805191580	1580	1580	1580	1580	0
187	20231211	174300	805191580	1580	1580	1580	1580	0
188	20231211	174200	805191580	1580	1580	1580	1580	0
189	20231211	174100	805191580	1580	1580	1580	1580	0
190	20231211	174000	805191580	1580	1580	1580	1580	0
191	20231211	173900	805191580	1580	1580	1580	1580	0
192	20231211	173800	805191580	1580	1580	1580	1580	0
193	20231211	173700	805191580	1580	1580	1580	1580	0
194	20231211	173600	805191580	1580	1580	1580	1580	0
195	20231211	173500	805191580	1580	1580	1580	1580	0
196	20231211	173400	805191580	1580	1580	1580	1580	0
197	20231211	173300	805191580	1580	1580	1580	1580	0
198	20231211	173200	805191580	1580	1580	1580	1580	0
199	20231211	173100	805191580	1580	1580	1580	1580	0
200	20231211	173000	805191580	1580	1580	1580	1580	0
201	20231211	172900	805191580	1580	1580	1580	1580	0
202	20231211	172800	805191580	1580	1580	1580	1580	0
203	20231211	172700	805191580	1580	1580	1580	1580	0
204	20231211	172600	805191580	1580	1580	1580	1580	0
205	20231211	172500	805191580	1580	1580	1580	1580	0
206	20231211	172400	805191580	1580	1580	1580	1580	0
207	20231211	172300	805191580	1580	1580	1580	1580	0
208	20231211	172200	805191580	1580	1580	1580	1580	0
209	20231211	172100	805191580	1580	1580	1580	1580	0
210	20231211	172000	805191580	1580	1580	1580	1580	0
211	20231211	171900	805191580	1580	1580	1580	1580	0
212	20231211	171800	805191580	1580	1580	1580	1580	12001
213	20231211	171700	805191580	1580	1580	1580	1580	0
214	20231211	171600	805191580	1580	1580	1580	1580	0
215	20231211	171500	805191580	1580	1580	1580	1580	0
216	20231211	171400	805191580	1580	1580	1580	1580	0
217	20231211	171300	805191580	1580	1580	1580	1580	0
218	20231211	171200	805191580	1580	1580	1580	1580	0
219	20231211	171100	805191580	1580	1580	1580	1580	0
220	20231211	171000	805191580	1580	1580	1580	1580	0
221	20231211	170900	805191580	1580	1580	1580	1580	0
222	20231211	170800	805191580	1580	1580	1580	1580	0
223	20231211	170700	805191580	1580	1580	1580	1580	0
224	20231211	170600	805191580	1580	1580	1580	1580	0
225	20231211	170500	805191580	1580	1580	1580	1580	0
226	20231211	170400	805191580	1580	1580	1580	1580	0
227	20231211	170300	805191580	1580	1580	1580	1580	0
228	20231211	170200	805191580	1580	1580	1580	1580	0
229	20231211	170100	805191580	1580	1580	1580	1580	0
230	20231211	170000	805191580	1580	1580	1580	1580	0
231	20231211	165900	805191580	1580	1580	1580	1580	0
232	20231211	165800	805191580	1580	1580	1580	1580	0
233	20231211	165700	805191580	1580	1580	1580	1580	0
234	20231211	165600	805191580	1580	1580	1580	1580	0
235	20231211	165500	805191580	1580	1580	1580	1580	0
236	20231211	165400	805191580	1580	1580	1580	1580	0
237	20231211	165300	805191580	1580	1580	1580	1580	0
238	20231211	165200	805191580	1580	1580	1580	1580	0
239	20231211	165100	805191580	1580	1580	1580	1580	0
240	20231211	165000	805191580	1580	1580	1580	1580	0
241	20231211	164900	805191580	1580	1580	1580	1580	0
242	20231211	164800	805191580	1580	1580	1580	1580	12001
243	20231211	164700	805191580	1580	1580	1580	1580	0
244	20231211	164600	805191580	1580	1580	1580	1580	0
245	20231211	164500	805191580	1580	1580	1580	1580	0
246	20231211	164400	805191580	1580	1580	1580	1580	0
247	20231211	164300	805191580	1580	1580	1580	1580	0
248	20231211	164200	805191580	1580	1580	1580	1580	0
249	20231211	164100	805191580	1580	1580	1580	1580	0
250	20231211	164000	805191580	1580	1580	1580	1580	0
251	20231211	163900	805191580	1580	1580	1580	1580	0
252	20231211	163800	805191580	1580	1580	1580	1580	0
253	20231211	163700	805191580	1580	1580	1580	1580	0
254	20231211	163600	805191580	1580	1580	1580	1580	0
255	20231211	163500	805191580	1580	1580	1580	1580	0
256	20231211	163400	805191580	1580	1580	1580	1580	0
257	20231211	163300	805191580	1580	1580	1580	1580	0
258	20231211	163200	805191580	1580	1580	1580	1580	0
259	20231211	163100	805191580	1580	1580	1580	1580	0
260	20231211	163000	805191580	1580	1580	1580	1580	0
261	20231211	162900	805191580	1580	1580	1580	1580	0
262	20231211	162800	805191580	1580	1580	1580	1580	0
263	20231211	162700	805191580	1580	1580	1580	1580	0
264	20231211	162600	805191580	1580	1580	1580	1580	0
265	20231211	162500	805191580	1580	1580	1580	1580	0
266	20231211	162400	805191580	1580	1580	1580	1580	0
267	20231211	162300	805191580	1580	1580	1580	1580	0
268	20231211	162200	805191580	1580	1580	1580	1580	0
269	20231211	162100	805191580	1580	1580	1580	1580	0
270	20231211	162000	805191580	1580	1580	1580	1580	0
271	20231211	161900	805191580	1580	1580	1580	1580	0
272	20231211	161800	805191580	1580	1580	1580	1580	12001
273	20231211	161700	805191580	1580	1580	1580	1580	0
274	20231211	161600	805191580	1580	1580	1580	1580	0
275	20231211	161500	805191580	1580	1580	1580	1580	0
276	20231211	161400	805191580	1580	1580	1580	1580	0
277	20231211	161300	805191580	1580	1580	1580	1580	0
278	20231211	161200	805191580	1580	1580	1580	1580	0
279	20231211	161100	805191580	1580	1580	1580	1580	0
280	20231211	161000	805191580	1580	1580	1580	1580	0
281	20231211	160900	805191580	1580	1580	1580	1580	0
282	20231211	160800	805191580	1580	1580	1580	1580	0
283	20231211	160700	805191580	1580	1580	1580	1580	0
284	20231211	160600	805191580	1580	1580	1580	1580	0
285	20231211	160500	805191580	1580	1580	1580	1580	0
286	20231211	160400	805191580	1580	1580	1580	1580	0
287	20231211	160300	805191580	1580	1580	1580	1580	0
288	20231211	160200	805191580	1580	1580	1580	1580	0
289	20231211	160100	805191580	1580	1580	1580	1580	0
290	20231211	160000	805191580	1580	1580	1580	1580	0
291	20231211	155900	805191580	1580	1580	1580	1580	0
292	20231211	155800	805191580	1580	1580	1580	1580	0
293	20231211	155700	805191580	1580	1580	1580	1580	0
294	20231211	155600	805191580	1580	1580	1580	1580	0
295	20231211	155500	805191580	1580	1580	1580	1580	0
296	20231211	155400	805191580	1580	1580	1580	1580	0
297	20231211	155300	805191580	1580	1580	1580	1580	0
298	20231211	155200	805191580	1580	1580	1580	1580	0
299	20231211	155100	805191580	1580	1580	1580	1580	0
300	20231211	155000	805191580	1580	1580	1580	1580	0
301	20231211	154900	805191580	1580	1580	1580	1580	0
302	20231211	154800	805191580	1580	1580	1580	1580	12001
303	20231211	154700	805191580	1580	1580	1580	1580	0
304	20231211	154600	805191580	1580	1580	1580	1580	0
305	20231211	154500	805191580	1580	1580	1580	1580	0
306	20231211	154400	805191580	1580	1580	1580	1580	0
307	20231211	154300	805191580	1580	1580	1580	1580	0
308	20231211	154200	805191580	1580	1580	1580	1580	0
309	20231211	154100	805191580	1580	1580	1580	1580	0
310	20231211	154000	805191580	1580	1580	1580	1580	0
311	20231211	153900	805191580	1580	1580	1580	1580	0
312	20231211	153800	805191580	1580	1580	1580	1580	0
313	20231211	153700	805191580	1580	1580	1580	1580	0
314	20231211	153600	805191580	1580	1580	1580	1580	0
315	20231211	153500	805191580	1580	1580	1580	1580	0
316	20231211	153400	805191580	1580	1580	1580	1580	0
317	20231211	153300	805191580	1580	1580	1580	1580	0
318	20231211	153200	805191580	1580	1580	1580	1580	0
319	20231211	153100	805191580	1580	1580	1580	1580	0
320	20231211	153000	805191580	1580	1580	1580	1580	12001
321	20231211	152900	786230000	1586	1586	1586	1586	0
322	20231211	152800	786230000	1586	1586	1586	1586	0
323	20231211	152700	786230000	1586	1586	1586	1586	0
324	20231211	152600	786230000	1586	1586	1586	1586	0
325	20231211	152500	786230000	1586	1586	1586	1586	0
326	20231211	152400	786230000	1586	1586	1586	1586	0
327	20231211	152300	786230000	1586	1586	1586	1586	0
328	20231211	152200	786230000	1586	1586	1586	1586	0
329	20231211	152100	786230000	1586	1586	1586	1586	0
330	20231211	152000	786230000	1586	1586	1586	1586	0
331	20231211	151900	786230000	1586	1586	1586	1586	1703
332	20231211	151800	783529042	1586	1586	1586	1586	997
333	20231211	151700	781947800	1586	1586	1586	1586	928
334	20231211	151600	780475992	1587	1583	1587	1583	10
335	20231211	151500	780460133	1579	1579	1579	1579	0
336	20231211	151400	780460133	1579	1579	1579	1579	200
337	20231211	151300	780144333	1579	1579	1579	1579	75
338	20231211	151200	780025908	1585	1585	1585	1585	0
339	20231211	151100	780025908	1585	1585	1585	1585	0
340	20231211	151000	780025908	1585	1583	1585	1583	5000
341	20231211	150900	772102236	1580	1582	1582	1580	5529
342	20231211	150800	763365358	1584	1584	1584	1584	0
343	20231211	150700	763365358	1584	1584	1584	1584	0
344	20231211	150600	763365358	1584	1584	1584	1584	0
345	20231211	150500	763365358	1584	1584	1584	1584	130
346	20231211	150400	763159438	1582	1583	1583	1582	58
347	20231211	150300	763067664	1582	1582	1582	1582	384
348	20231211	150200	762460176	1582	1582	1582	1582	0
349	20231211	150100	762460176	1582	1582	1582	1582	5
350	20231211	150000	762452266	1582	1582	1582	1582	3
351	20231211	145900	762447520	1575	1575	1575	1575	0
352	20231211	145800	762447520	1575	1575	1575	1575	0
353	20231211	145700	762447520	1575	1575	1575	1575	0
354	20231211	145600	762447520	1575	1575	1575	1575	0
355	20231211	145500	762447520	1575	1580	1580	1575	1552
356	20231211	145400	759998212	1583	1583	1583	1583	100
357	20231211	145300	759839912	1586	1586	1586	1586	0
358	20231211	145200	759839912	1586	1585	1586	1585	30
359	20231211	145100	759792359	1586	1586	1586	1586	180
360	20231211	145000	759506879	1589	1589	1589	1589	0
361	20231211	144900	759506879	1589	1589	1589	1589	0
362	20231211	144800	759506879	1589	1589	1589	1589	400
363	20231211	144700	758871279	1591	1591	1591	1591	0
364	20231211	144600	758871279	1591	1591	1591	1590	402
365	20231211	144500	758231702	1592	1577	1592	1577	152
366	20231211	144400	757991938	1577	1577	1577	1577	0
367	20231211	144300	757991938	1577	1577	1577	1577	615
368	20231211	144200	757022083	1577	1577	1577	1577	614
369	20231211	144100	756053805	1577	1577	1577	1577	0
370	20231211	144000	756053805	1577	1577	1577	1577	100
371	20231211	143900	755896105	1592	1592	1592	1592	0
372	20231211	143800	755896105	1592	1579	1593	1579	118
373	20231211	143700	755708261	1593	1580	1593	1579	1613
374	20231211	143600	753159538	1579	1579	1579	1579	0
375	20231211	143500	753159538	1579	1579	1579	1579	0
376	20231211	143400	753159538	1579	1579	1579	1579	0
377	20231211	143300	753159538	1579	1579	1579	1579	52
378	20231211	143200	753077430	1579	1579	1579	1579	1
379	20231211	143100	753075851	1579	1579	1579	1579	4039
380	20231211	143000	746698270	1579	1579	1579	1579	5748
381	20231211	142900	737622178	1579	1579	1579	1579	2
382	20231211	142800	737619020	1579	1579	1579	1579	0
383	20231211	142700	737619020	1579	1579	1579	1579	0
384	20231211	142600	737619020	1579	1579	1579	1579	0
385	20231211	142500	737619020	1579	1579	1579	1579	0
386	20231211	142400	737619020	1579	1579	1579	1579	0
387	20231211	142300	737619020	1579	1579	1579	1579	2
388	20231211	142200	737615862	1578	1578	1578	1578	0
389	20231211	142100	737615862	1578	1578	1578	1578	50
390	20231211	142000	737536962	1578	1581	1581	1578	8622
391	20231211	141900	723919333	1581	1588	1588	1581	1408
392	20231211	141800	721693271	1588	1588	1588	1588	4
393	20231211	141700	721686919	1590	1582	1590	1582	1503
394	20231211	141600	719309149	1582	1582	1582	1582	0
395	20231211	141500	719309149	1582	1583	1583	1582	404
396	20231211	141400	718669771	1594	1586	1594	1586	2000
397	20231211	141300	715486465	1581	1585	1585	1581	9647
398	20231211	141200	700222650	1586	1586	1586	1586	98
399	20231211	141100	700067222	1586	1586	1586	1586	0
400	20231211	141000	700067222	1586	1586	1586	1586	1
401	20231211	140900	700065636	1586	1586	1586	1586	0
402	20231211	140800	700065636	1586	1586	1586	1586	53
403	20231211	140700	699981578	1586	1586	1586	1586	0
404	20231211	140600	699981578	1586	1586	1586	1586	0
405	20231211	140500	699981578	1586	1585	1586	1585	9
406	20231211	140400	699967311	1585	1586	1586	1585	207
407	20231211	140300	699639016	1594	1594	1594	1594	0
408	20231211	140200	699639016	1594	1594	1594	1594	0
409	20231211	140100	699639016	1594	1594	1594	1594	0
410	20231211	140000	699639016	1594	1594	1594	1594	0
411	20231211	135900	699639016	1594	1594	1594	1594	4
412	20231211	135800	699632640	1586	1585	1595	1584	3370
413	20231211	135700	694291640	1585	1588	1588	1585	417
414	20231211	135600	693630524	1590	1593	1593	1585	23235
415	20231211	135500	656742695	1593	1594	1594	1593	200
416	20231211	135400	656423995	1595	1601	1601	1595	4918
417	20231211	135300	648570016	1601	1611	1611	1601	172
418	20231211	135200	648293924	1613	1609	1613	1601	311
419	20231211	135100	647793519	1600	1611	1611	1600	2012
420	20231211	135000	644571961	1611	1611	1611	1599	2201
421	20231211	134900	641043718	1611	1614	1615	1611	5148
422	20231211	134800	632746217	1614	1608	1615	1608	5326
423	20231211	134700	624159602	1608	1593	1608	1593	64003
424	20231211	134600	521811400	1592	1592	1592	1592	190
425	20231211	134500	521508920	1592	1592	1592	1592	0
426	20231211	134400	521508920	1592	1592	1592	1592	199
427	20231211	134300	521192112	1592	1592	1592	1592	0
428	20231211	134200	521192112	1592	1595	1595	1592	21
429	20231211	134100	521158677	1585	1590	1590	1585	3967
430	20231211	134000	514870832	1595	1595	1595	1595	170
431	20231211	133900	514599682	1595	1595	1595	1595	387
432	20231211	133800	513982417	1594	1594	1594	1594	1486
433	20231211	133700	511613733	1585	1585	1585	1585	0
434	20231211	133600	511613733	1585	1585	1585	1585	0
435	20231211	133500	511613733	1585	1585	1585	1585	0
436	20231211	133400	511613733	1585	1594	1594	1585	531
437	20231211	133300	510769281	1594	1594	1594	1594	99
438	20231211	133200	510611475	1594	1594	1594	1594	0
439	20231211	133100	510611475	1594	1594	1594	1594	662
440	20231211	133000	509556247	1593	1590	1593	1590	5211
441	20231211	132900	501270136	1590	1582	1590	1582	29622
442	20231211	132800	454347670	1582	1572	1582	1572	37823
443	20231211	132700	394713117	1572	1572	1572	1572	50
444	20231211	132600	394634517	1572	1566	1572	1566	5001
445	20231211	132500	386774428	1570	1570	1570	1570	0
446	20231211	132400	386774428	1570	1570	1570	1570	0
447	20231211	132300	386774428	1570	1570	1570	1570	100
448	20231211	132200	386617428	1570	1570	1570	1570	0
449	20231211	132100	386617428	1570	1566	1570	1566	5216
450	20231211	132000	378449164	1570	1569	1570	1569	5000
451	20231211	131900	370600973	1569	1569	1569	1569	2
452	20231211	131800	370597835	1567	1567	1567	1567	0
453	20231211	131700	370597835	1567	1567	1567	1567	0
454	20231211	131600	370597835	1567	1567	1567	1567	0
455	20231211	131500	370597835	1567	1567	1567	1567	0
456	20231211	131400	370597835	1567	1567	1567	1567	0
457	20231211	131300	370597835	1567	1567	1567	1567	300
458	20231211	131200	370127735	1567	1567	1567	1567	0
459	20231211	131100	370127735	1567	1567	1567	1567	0
460	20231211	131000	370127735	1567	1567	1567	1567	139
461	20231211	130900	369909922	1567	1567	1567	1567	0
462	20231211	130800	369909922	1567	1567	1567	1567	0
463	20231211	130700	369909922	1567	1567	1567	1567	0
464	20231211	130600	369909922	1567	1567	1567	1567	0
465	20231211	130500	369909922	1567	1567	1567	1567	4377
466	20231211	130400	363051163	1567	1568	1568	1567	2417
467	20231211	130300	359261361	1568	1568	1568	1568	0
468	20231211	130200	359261361	1568	1568	1568	1568	0
469	20231211	130100	359261361	1568	1568	1568	1568	102
470	20231211	130000	359101425	1568	1568	1568	1568	29
471	20231211	125900	359055953	1570	1570	1570	1570	50
472	20231211	125800	358977453	1570	1570	1570	1570	0
473	20231211	125700	358977453	1570	1570	1570	1570	0
474	20231211	125600	358977453	1570	1570	1570	1570	0
475	20231211	125500	358977453	1570	1570	1570	1570	0
476	20231211	125400	358977453	1570	1570	1570	1570	84
477	20231211	125300	358845573	1571	1571	1571	1571	0
478	20231211	125200	358845573	1571	1570	1571	1570	306
479	20231211	125100	358365147	1571	1571	1571	1571	0
480	20231211	125000	358365147	1571	1571	1571	1571	0
481	20231211	124900	358365147	1571	1571	1571	1571	101
482	20231211	124800	358206476	1570	1570	1570	1570	0
483	20231211	124700	358206476	1570	1570	1570	1570	1709
484	20231211	124600	355523346	1570	1570	1570	1570	0
485	20231211	124500	355523346	1570	1570	1570	1570	0
486	20231211	124400	355523346	1570	1570	1570	1570	0
487	20231211	124300	355523346	1570	1570	1570	1570	0
488	20231211	124200	355523346	1570	1570	1570	1570	200
489	20231211	124100	355209346	1570	1570	1570	1570	0
490	20231211	124000	355209346	1570	1570	1570	1570	0
491	20231211	123900	355209346	1570	1570	1570	1570	0
492	20231211	123800	355209346	1570	1570	1570	1570	28
493	20231211	123700	355165386	1571	1571	1571	1571	0
494	20231211	123600	355165386	1571	1571	1571	1571	7
495	20231211	123500	355154389	1570	1570	1570	1570	2848
496	20231211	123400	350683029	1570	1570	1570	1570	0
497	20231211	123300	350683029	1570	1570	1570	1570	0
498	20231211	123200	350683029	1570	1570	1570	1570	5000
499	20231211	123100	342833029	1571	1571	1571	1571	0
500	20231211	123000	342833029	1571	1571	1571	1571	1000
501	20231211	122900	341262029	1571	1571	1571	1571	59
502	20231211	122800	341169340	1574	1574	1574	1574	1617
503	20231211	122700	338624182	1568	1568	1568	1568	0
504	20231211	122600	338624182	1568	1568	1568	1568	0
505	20231211	122500	338624182	1568	1568	1568	1568	0
506	20231211	122400	338624182	1568	1568	1568	1568	0
507	20231211	122300	338624182	1568	1568	1568	1568	1
508	20231211	122200	338622614	1568	1569	1569	1568	220
509	20231211	122100	338277641	1568	1568	1568	1568	375
510	20231211	122000	337689641	1568	1568	1568	1568	0
511	20231211	121900	337689641	1568	1568	1568	1568	0
512	20231211	121800	337689641	1568	1568	1568	1568	0
513	20231211	121700	337689641	1568	1568	1568	1568	0
514	20231211	121600	337689641	1568	1568	1568	1568	3
515	20231211	121500	337684937	1566	1566	1566	1566	0
516	20231211	121400	337684937	1566	1566	1566	1566	0
517	20231211	121300	337684937	1566	1566	1566	1566	0
518	20231211	121200	337684937	1566	1566	1566	1566	0
519	20231211	121100	337684937	1566	1566	1566	1566	0
520	20231211	121000	337684937	1566	1566	1566	1566	0
521	20231211	120900	337684937	1566	1566	1566	1566	0
522	20231211	120800	337684937	1566	1566	1566	1566	0
523	20231211	120700	337684937	1566	1566	1566	1566	201
524	20231211	120600	337370171	1566	1566	1566	1566	0
525	20231211	120500	337370171	1566	1567	1567	1566	75
526	20231211	120400	337252647	1566	1566	1566	1566	50
527	20231211	120300	337174347	1568	1568	1568	1568	0
528	20231211	120200	337174347	1568	1568	1568	1568	1
529	20231211	120100	337172779	1568	1568	1568	1568	4
530	20231211	120000	337166507	1566	1566	1566	1566	0
531	20231211	115900	337166507	1566	1566	1566	1566	200
532	20231211	115800	336853307	1566	1566	1566	1566	0
533	20231211	115700	336853307	1566	1566	1566	1566	0
534	20231211	115600	336853307	1566	1566	1566	1566	0
535	20231211	115500	336853307	1566	1566	1566	1566	0
536	20231211	115400	336853307	1566	1566	1566	1566	334
537	20231211	115300	336330263	1566	1566	1566	1566	0
538	20231211	115200	336330263	1566	1566	1566	1566	0
539	20231211	115100	336330263	1566	1564	1566	1564	1036
540	20231211	115000	334709955	1564	1564	1564	1564	2321
541	20231211	114900	331079911	1566	1566	1566	1564	907
542	20231211	114800	329659605	1566	1566	1566	1566	1
543	20231211	114700	329658039	1568	1568	1568	1568	0
544	20231211	114600	329658039	1568	1568	1568	1568	19
545	20231211	114500	329628247	1568	1568	1568	1568	45
546	20231211	114400	329557687	1568	1569	1569	1568	668
547	20231211	114300	328509891	1576	1571	1576	1571	5001
548	20231211	114200	320641594	1570	1569	1570	1568	5064
549	20231211	114100	312691664	1569	1569	1569	1569	4
550	20231211	114000	312685388	1563	1563	1563	1563	0
551	20231211	113900	312685388	1563	1563	1563	1563	624
552	20231211	113800	311710076	1563	1564	1564	1563	5002
553	20231211	113700	303889730	1570	1570	1570	1570	0
554	20231211	113600	303889730	1570	1570	1570	1570	0
555	20231211	113500	303889730	1570	1570	1570	1570	0
556	20231211	113400	303889730	1570	1570	1570	1570	0
557	20231211	113300	303889730	1570	1570	1570	1570	0
558	20231211	113200	303889730	1570	1570	1570	1570	0
559	20231211	113100	303889730	1570	1570	1570	1570	0
560	20231211	113000	303889730	1570	1571	1571	1570	5066
561	20231211	112900	295936054	1571	1571	1571	1571	171
562	20231211	112800	295667413	1574	1574	1574	1574	2
563	20231211	112700	295664265	1571	1571	1571	1571	0
564	20231211	112600	295664265	1571	1571	1571	1571	0
565	20231211	112500	295664265	1571	1571	1571	1571	0
566	20231211	112400	295664265	1571	1571	1571	1571	0
567	20231211	112300	295664265	1571	1571	1571	1571	0
568	20231211	112200	295664265	1571	1571	1571	1571	50
569	20231211	112100	295585715	1571	1574	1574	1571	28
570	20231211	112000	295541646	1574	1574	1574	1574	62
571	20231211	111900	295444058	1574	1574	1574	1574	18
572	20231211	111800	295415726	1574	1574	1574	1574	77
573	20231211	111700	295294528	1574	1575	1575	1574	2964
574	20231211	111600	290628409	1577	1578	1578	1577	11
575	20231211	111500	290611052	1578	1578	1578	1578	4
576	20231211	111400	290604740	1579	1579	1579	1579	0
577	20231211	111300	290604740	1579	1579	1579	1579	0
578	20231211	111200	290604740	1579	1579	1579	1579	0
579	20231211	111100	290604740	1579	1579	1579	1579	0
580	20231211	111000	290604740	1579	1579	1579	1579	10
581	20231211	110900	290588950	1579	1579	1579	1579	0
582	20231211	110800	290588950	1579	1579	1579	1579	0
583	20231211	110700	290588950	1579	1579	1579	1579	0
584	20231211	110600	290588950	1579	1579	1579	1579	722
585	20231211	110500	289448912	1579	1580	1580	1579	781
586	20231211	110400	288215711	1580	1580	1580	1580	10
587	20231211	110300	288199911	1580	1579	1580	1579	5000
588	20231211	110200	280300315	1579	1579	1579	1579	0
589	20231211	110100	280300315	1579	1579	1579	1579	0
590	20231211	110000	280300315	1579	1579	1579	1579	6
591	20231211	105900	280290841	1580	1580	1580	1580	0
592	20231211	105800	280290841	1580	1580	1580	1580	0
593	20231211	105700	280290841	1580	1580	1580	1580	0
594	20231211	105600	280290841	1580	1580	1580	1580	0
595	20231211	105500	280290841	1580	1573	1580	1572	8654
596	20231211	105400	266622801	1572	1572	1572	1572	0
597	20231211	105300	266622801	1572	1573	1574	1572	322
598	20231211	105200	266116531	1571	1571	1571	1571	1761
599	20231211	105100	263350000	1571	1571	1571	1571	0
600	20231211	105000	263350000	1571	1575	1575	1571	2885
601	20231211	104900	258817021	1575	1575	1575	1575	0
602	20231211	104800	258817021	1575	1576	1576	1575	8138
603	20231211	104700	245994239	1575	1575	1575	1575	0
604	20231211	104600	245994239	1575	1575	1575	1575	0
605	20231211	104500	245994239	1575	1575	1575	1575	158
606	20231211	104400	245745389	1575	1575	1575	1575	0
607	20231211	104300	245745389	1575	1575	1575	1575	623
608	20231211	104200	244764164	1575	1575	1575	1575	100
609	20231211	104100	244606664	1570	1570	1570	1570	0
610	20231211	104000	244606664	1570	1570	1570	1570	307
611	20231211	103900	244124674	1570	1570	1582	1570	20465
612	20231211	103800	211839357	1570	1570	1570	1570	0
613	20231211	103700	211839357	1570	1558	1570	1558	445
614	20231211	103600	211146023	1571	1571	1571	1571	0
615	20231211	103500	211146023	1571	1571	1571	1571	0
616	20231211	103400	211146023	1571	1571	1571	1571	182
617	20231211	103300	210860101	1557	1557	1557	1557	264
618	20231211	103200	210449053	1557	1564	1564	1557	4370
619	20231211	103100	203624843	1564	1569	1569	1564	20803
620	20231211	103000	171033585	1569	1569	1569	1569	0
621	20231211	102900	171033585	1569	1569	1569	1569	0
622	20231211	102800	171033585	1569	1569	1569	1569	0
623	20231211	102700	171033585	1569	1569	1569	1569	0
624	20231211	102600	171033585	1569	1569	1569	1569	24
625	20231211	102500	170995929	1574	1574	1574	1574	2000
626	20231211	102400	167847929	1574	1574	1574	1574	158
627	20231211	102300	167599237	1574	1574	1574	1574	0
628	20231211	102200	167599237	1574	1574	1574	1574	0
629	20231211	102100	167599237	1574	1574	1574	1574	5
630	20231211	102000	167591367	1577	1573	1577	1573	7099
631	20231211	101900	156406492	1573	1574	1576	1573	3469
632	20231211	101800	150948804	1575	1575	1575	1575	2
633	20231211	101700	150945654	1568	1568	1568	1568	2730
634	20231211	101600	146665014	1568	1570	1576	1568	33
635	20231211	101500	146613217	1568	1566	1570	1566	386
636	20231211	101400	146007993	1566	1566	1566	1566	31
637	20231211	101300	145959447	1566	1564	1566	1563	1136
638	20231211	101200	144183691	1563	1565	1565	1563	158
639	20231211	101100	143936495	1565	1565	1565	1563	1042
640	20231211	101000	142307741	1564	1564	1564	1564	289
641	20231211	100900	141855745	1563	1563	1563	1563	132
642	20231211	100800	141649429	1562	1562	1562	1561	7683
643	20231211	100700	129656029	1563	1563	1563	1563	10
644	20231211	100600	129640399	1561	1562	1563	1561	19
645	20231211	100500	129610719	1562	1572	1574	1562	98
646	20231211	100400	129457383	1579	1558	1584	1557	7466
647	20231211	100300	117658905	1558	1551	1558	1551	3003
648	20231211	100200	113001231	1561	1560	1561	1550	205
649	20231211	100100	112682054	1560	1560	1560	1560	503
650	20231211	100000	111897374	1575	1576	1576	1561	10974
651	20231211	095900	94716052	1575	1555	1575	1555	925
652	20231211	095800	93275555	1555	1544	1555	1544	6576
653	20231211	095700	83105481	1544	1544	1544	1544	70
654	20231211	095600	82997401	1543	1543	1543	1543	1555
655	20231211	095500	80598036	1543	1541	1543	1541	1446
656	20231211	095400	78368305	1542	1541	1542	1541	210
657	20231211	095300	78044660	1534	1534	1534	1534	0
658	20231211	095200	78044660	1534	1534	1534	1534	0
659	20231211	095100	78044660	1534	1534	1534	1534	61
660	20231211	095000	77951086	1534	1538	1540	1534	113
661	20231211	094900	77777298	1536	1536	1536	1536	0
662	20231211	094800	77777298	1536	1534	1536	1534	947
663	20231211	094700	76322740	1536	1536	1536	1536	0
664	20231211	094600	76322740	1536	1537	1537	1536	68
665	20231211	094500	76218291	1539	1539	1539	1539	635
666	20231211	094400	75241026	1539	1534	1539	1534	195
667	20231211	094300	74941658	1534	1532	1534	1532	4117
668	20231211	094200	68627356	1530	1532	1532	1530	3
669	20231211	094100	68622762	1530	1530	1530	1530	0
670	20231211	094000	68622762	1530	1530	1530	1530	1371
671	20231211	093900	66525132	1531	1531	1531	1531	0
672	20231211	093800	66525132	1531	1531	1531	1531	253
673	20231211	093700	66137789	1530	1530	1530	1530	0
674	20231211	093600	66137789	1530	1530	1530	1530	4361
675	20231211	093500	59465459	1531	1531	1531	1531	30
676	20231211	093400	59419529	1528	1528	1528	1528	0
677	20231211	093300	59419529	1528	1528	1528	1528	0
678	20231211	093200	59419529	1528	1528	1528	1528	0
679	20231211	093100	59419529	1528	1528	1528	1528	0
680	20231211	093000	59419529	1528	1533	1533	1528	20
681	20231211	092900	59388964	1533	1533	1533	1533	1101
682	20231211	092800	57701131	1533	1533	1533	1533	0
683	20231211	092700	57701131	1533	1533	1533	1533	100
684	20231211	092600	57547831	1534	1534	1534	1534	0
685	20231211	092500	57547831	1534	1534	1534	1534	0
686	20231211	092400	57547831	1534	1528	1534	1528	2068
687	20231211	092300	54380033	1521	1525	1525	1521	10
688	20231211	092200	54364811	1529	1530	1530	1529	464
689	20231211	092100	53655353	1525	1524	1525	1524	148
690	20231211	092000	53429710	1523	1523	1523	1523	121
691	20231211	091900	53245427	1518	1524	1524	1518	235
692	20231211	091800	52888487	1524	1524	1524	1524	10
693	20231211	091700	52873247	1524	1524	1524	1524	1001
694	20231211	091600	51347723	1530	1525	1530	1525	2194
695	20231211	091500	47993571	1514	1515	1515	1514	245
696	20231211	091400	47622640	1515	1515	1515	1515	500
697	20231211	091300	46865140	1515	1514	1515	1514	655
698	20231211	091200	45873468	1514	1514	1514	1514	1226
699	20231211	091100	44017304	1514	1514	1514	1514	48
700	20231211	091000	43944632	1514	1523	1523	1514	4330
701	20231211	090900	37363337	1523	1527	1527	1523	544
702	20231211	090800	36533965	1527	1524	1529	1520	786
703	20231211	090700	35336864	1523	1511	1523	1511	4295
704	20231211	090600	28838373	1510	1513	1513	1507	3277
705	20231211	090500	23890263	1513	1513	1513	1513	190
706	20231211	090400	23602793	1516	1512	1520	1450	10328
707	20231211	090300	8162629	1512	1527	1527	1510	590
708	20231211	090200	7266940	1527	1529	1536	1527	2789
709	20231211	090100	3006002	1537	1537	1537	1537	1
710	20231211	090000	3004465	1537	1544	1544	1537	1946