KissMeData/106240/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200800	129783963	1753	1753	1753	1753	1297
3	20231212	200700	129783963	1753	1753	1753	1753	0
4	20231212	200600	129783963	1753	1753	1753	1753	0
5	20231212	200500	129783963	1753	1753	1753	1753	0
6	20231212	200400	129783963	1753	1753	1753	1753	0
7	20231212	200300	129783963	1753	1753	1753	1753	0
8	20231212	200200	129783963	1753	1753	1753	1753	0
9	20231212	200100	129783963	1753	1753	1753	1753	0
10	20231212	200000	129783963	1753	1753	1753	1753	0
11	20231212	195900	129783963	1753	1753	1753	1753	0
12	20231212	195800	129783963	1753	1753	1753	1753	0
13	20231212	195700	129783963	1753	1753	1753	1753	0
14	20231212	195600	129783963	1753	1753	1753	1753	0
15	20231212	195500	129783963	1753	1753	1753	1753	0
16	20231212	195400	129783963	1753	1753	1753	1753	0
17	20231212	195300	129783963	1753	1753	1753	1753	0
18	20231212	195200	129783963	1753	1753	1753	1753	0
19	20231212	195100	129783963	1753	1753	1753	1753	0
20	20231212	195000	129783963	1753	1753	1753	1753	0
21	20231212	194900	129783963	1753	1753	1753	1753	0
22	20231212	194800	129783963	1753	1753	1753	1753	0
23	20231212	194700	129783963	1753	1753	1753	1753	0
24	20231212	194600	129783963	1753	1753	1753	1753	0
25	20231212	194500	129783963	1753	1753	1753	1753	0
26	20231212	194400	129783963	1753	1753	1753	1753	0
27	20231212	194300	129783963	1753	1753	1753	1753	0
28	20231212	194200	129783963	1753	1753	1753	1753	0
29	20231212	194100	129783963	1753	1753	1753	1753	0
30	20231212	194000	129783963	1753	1753	1753	1753	0
31	20231212	193900	129783963	1753	1753	1753	1753	0
32	20231212	193800	129783963	1753	1753	1753	1753	1297
33	20231212	193700	129783963	1753	1753	1753	1753	0
34	20231212	193600	129783963	1753	1753	1753	1753	0
35	20231212	193500	129783963	1753	1753	1753	1753	0
36	20231212	193400	129783963	1753	1753	1753	1753	0
37	20231212	193300	129783963	1753	1753	1753	1753	0
38	20231212	193200	129783963	1753	1753	1753	1753	0
39	20231212	193100	129783963	1753	1753	1753	1753	0
40	20231212	193000	129783963	1753	1753	1753	1753	0
41	20231212	192900	129783963	1753	1753	1753	1753	0
42	20231212	192800	129783963	1753	1753	1753	1753	0
43	20231212	192700	129783963	1753	1753	1753	1753	0
44	20231212	192600	129783963	1753	1753	1753	1753	0
45	20231212	192500	129783963	1753	1753	1753	1753	0
46	20231212	192400	129783963	1753	1753	1753	1753	0
47	20231212	192300	129783963	1753	1753	1753	1753	0
48	20231212	192200	129783963	1753	1753	1753	1753	0
49	20231212	192100	129783963	1753	1753	1753	1753	0
50	20231212	192000	129783963	1753	1753	1753	1753	0
51	20231212	191900	129783963	1753	1753	1753	1753	0
52	20231212	191800	129783963	1753	1753	1753	1753	0
53	20231212	191700	129783963	1753	1753	1753	1753	0
54	20231212	191600	129783963	1753	1753	1753	1753	0
55	20231212	191500	129783963	1753	1753	1753	1753	0
56	20231212	191400	129783963	1753	1753	1753	1753	0
57	20231212	191300	129783963	1753	1753	1753	1753	0
58	20231212	191200	129783963	1753	1753	1753	1753	0
59	20231212	191100	129783963	1753	1753	1753	1753	0
60	20231212	191000	129783963	1753	1753	1753	1753	0
61	20231212	190900	129783963	1753	1753	1753	1753	0
62	20231212	190800	129783963	1753	1753	1753	1753	1297
63	20231212	190700	129783963	1753	1753	1753	1753	0
64	20231212	190600	129783963	1753	1753	1753	1753	0
65	20231212	190500	129783963	1753	1753	1753	1753	0
66	20231212	190400	129783963	1753	1753	1753	1753	0
67	20231212	190300	129783963	1753	1753	1753	1753	0
68	20231212	190200	129783963	1753	1753	1753	1753	0
69	20231212	190100	129783963	1753	1753	1753	1753	0
70	20231212	190000	129783963	1753	1753	1753	1753	0
71	20231212	185900	129783963	1753	1753	1753	1753	0
72	20231212	185800	129783963	1753	1753	1753	1753	0
73	20231212	185700	129783963	1753	1753	1753	1753	0
74	20231212	185600	129783963	1753	1753	1753	1753	0
75	20231212	185500	129783963	1753	1753	1753	1753	0
76	20231212	185400	129783963	1753	1753	1753	1753	0
77	20231212	185300	129783963	1753	1753	1753	1753	0
78	20231212	185200	129783963	1753	1753	1753	1753	0
79	20231212	185100	129783963	1753	1753	1753	1753	0
80	20231212	185000	129783963	1753	1753	1753	1753	0
81	20231212	184900	129783963	1753	1753	1753	1753	0
82	20231212	184800	129783963	1753	1753	1753	1753	0
83	20231212	184700	129783963	1753	1753	1753	1753	0
84	20231212	184600	129783963	1753	1753	1753	1753	0
85	20231212	184500	129783963	1753	1753	1753	1753	0
86	20231212	184400	129783963	1753	1753	1753	1753	0
87	20231212	184300	129783963	1753	1753	1753	1753	0
88	20231212	184200	129783963	1753	1753	1753	1753	0
89	20231212	184100	129783963	1753	1753	1753	1753	0
90	20231212	184000	129783963	1753	1753	1753	1753	0
91	20231212	183900	129783963	1753	1753	1753	1753	0
92	20231212	183800	129783963	1753	1753	1753	1753	1297
93	20231212	183700	129783963	1753	1753	1753	1753	0
94	20231212	183600	129783963	1753	1753	1753	1753	0
95	20231212	183500	129783963	1753	1753	1753	1753	0
96	20231212	183400	129783963	1753	1753	1753	1753	0
97	20231212	183300	129783963	1753	1753	1753	1753	0
98	20231212	183200	129783963	1753	1753	1753	1753	0
99	20231212	183100	129783963	1753	1753	1753	1753	0
100	20231212	183000	129783963	1753	1753	1753	1753	0
101	20231212	182900	129783963	1753	1753	1753	1753	0
102	20231212	182800	129783963	1753	1753	1753	1753	0
103	20231212	182700	129783963	1753	1753	1753	1753	0
104	20231212	182600	129783963	1753	1753	1753	1753	0
105	20231212	182500	129783963	1753	1753	1753	1753	0
106	20231212	182400	129783963	1753	1753	1753	1753	0
107	20231212	182300	129783963	1753	1753	1753	1753	0
108	20231212	182200	129783963	1753	1753	1753	1753	0
109	20231212	182100	129783963	1753	1753	1753	1753	0
110	20231212	182000	129783963	1753	1753	1753	1753	0
111	20231212	181900	129783963	1753	1753	1753	1753	0
112	20231212	181800	129783963	1753	1753	1753	1753	0
113	20231212	181700	129783963	1753	1753	1753	1753	0
114	20231212	181600	129783963	1753	1753	1753	1753	0
115	20231212	181500	129783963	1753	1753	1753	1753	0
116	20231212	181400	129783963	1753	1753	1753	1753	0
117	20231212	181300	129783963	1753	1753	1753	1753	0
118	20231212	181200	129783963	1753	1753	1753	1753	0
119	20231212	181100	129783963	1753	1753	1753	1753	0
120	20231212	181000	129783963	1753	1753	1753	1753	0
121	20231212	180900	129783963	1753	1753	1753	1753	0
122	20231212	180800	129783963	1753	1753	1753	1753	1297
123	20231212	180700	129783963	1753	1753	1753	1753	0
124	20231212	180600	129783963	1753	1753	1753	1753	0
125	20231212	180500	129783963	1753	1753	1753	1753	0
126	20231212	180400	129783963	1753	1753	1753	1753	0
127	20231212	180300	129783963	1753	1753	1753	1753	0
128	20231212	180200	129783963	1753	1753	1753	1753	0
129	20231212	180100	129783963	1753	1753	1753	1753	0
130	20231212	180000	129783963	1753	1753	1753	1753	0
131	20231212	175900	129783963	1753	1753	1753	1753	0
132	20231212	175800	129783963	1753	1753	1753	1753	0
133	20231212	175700	129783963	1753	1753	1753	1753	0
134	20231212	175600	129783963	1753	1753	1753	1753	0
135	20231212	175500	129783963	1753	1753	1753	1753	0
136	20231212	175400	129783963	1753	1753	1753	1753	0
137	20231212	175300	129783963	1753	1753	1753	1753	0
138	20231212	175200	129783963	1753	1753	1753	1753	0
139	20231212	175100	129783963	1753	1753	1753	1753	0
140	20231212	175000	129783963	1753	1753	1753	1753	0
141	20231212	174900	129783963	1753	1753	1753	1753	0
142	20231212	174800	129783963	1753	1753	1753	1753	0
143	20231212	174700	129783963	1753	1753	1753	1753	0
144	20231212	174600	129783963	1753	1753	1753	1753	0
145	20231212	174500	129783963	1753	1753	1753	1753	0
146	20231212	174400	129783963	1753	1753	1753	1753	0
147	20231212	174300	129783963	1753	1753	1753	1753	0
148	20231212	174200	129783963	1753	1753	1753	1753	0
149	20231212	174100	129783963	1753	1753	1753	1753	0
150	20231212	174000	129783963	1753	1753	1753	1753	0
151	20231212	173900	129783963	1753	1753	1753	1753	0
152	20231212	173800	129783963	1753	1753	1753	1753	1297
153	20231212	173700	129783963	1753	1753	1753	1753	0
154	20231212	173600	129783963	1753	1753	1753	1753	0
155	20231212	173500	129783963	1753	1753	1753	1753	0
156	20231212	173400	129783963	1753	1753	1753	1753	0
157	20231212	173300	129783963	1753	1753	1753	1753	0
158	20231212	173200	129783963	1753	1753	1753	1753	0
159	20231212	173100	129783963	1753	1753	1753	1753	0
160	20231212	173000	129783963	1753	1753	1753	1753	0
161	20231212	172900	129783963	1753	1753	1753	1753	0
162	20231212	172800	129783963	1753	1753	1753	1753	0
163	20231212	172700	129783963	1753	1753	1753	1753	0
164	20231212	172600	129783963	1753	1753	1753	1753	0
165	20231212	172500	129783963	1753	1753	1753	1753	0
166	20231212	172400	129783963	1753	1753	1753	1753	0
167	20231212	172300	129783963	1753	1753	1753	1753	0
168	20231212	172200	129783963	1753	1753	1753	1753	0
169	20231212	172100	129783963	1753	1753	1753	1753	0
170	20231212	172000	129783963	1753	1753	1753	1753	0
171	20231212	171900	129783963	1753	1753	1753	1753	0
172	20231212	171800	129783963	1753	1753	1753	1753	0
173	20231212	171700	129783963	1753	1753	1753	1753	0
174	20231212	171600	129783963	1753	1753	1753	1753	0
175	20231212	171500	129783963	1753	1753	1753	1753	0
176	20231212	171400	129783963	1753	1753	1753	1753	0
177	20231212	171300	129783963	1753	1753	1753	1753	0
178	20231212	171200	129783963	1753	1753	1753	1753	0
179	20231212	171100	129783963	1753	1753	1753	1753	0
180	20231212	171000	129783963	1753	1753	1753	1753	0
181	20231212	170900	129783963	1753	1753	1753	1753	0
182	20231212	170800	129783963	1753	1753	1753	1753	1297
183	20231212	170700	129783963	1753	1753	1753	1753	0
184	20231212	170600	129783963	1753	1753	1753	1753	0
185	20231212	170500	129783963	1753	1753	1753	1753	0
186	20231212	170400	129783963	1753	1753	1753	1753	0
187	20231212	170300	129783963	1753	1753	1753	1753	0
188	20231212	170200	129783963	1753	1753	1753	1753	0
189	20231212	170100	129783963	1753	1753	1753	1753	0
190	20231212	170000	129783963	1753	1753	1753	1753	0
191	20231212	165900	129783963	1753	1753	1753	1753	0
192	20231212	165800	129783963	1753	1753	1753	1753	0
193	20231212	165700	129783963	1753	1753	1753	1753	0
194	20231212	165600	129783963	1753	1753	1753	1753	0
195	20231212	165500	129783963	1753	1753	1753	1753	0
196	20231212	165400	129783963	1753	1753	1753	1753	0
197	20231212	165300	129783963	1753	1753	1753	1753	0
198	20231212	165200	129783963	1753	1753	1753	1753	0
199	20231212	165100	129783963	1753	1753	1753	1753	0
200	20231212	165000	129783963	1753	1753	1753	1753	0
201	20231212	164900	129783963	1753	1753	1753	1753	0
202	20231212	164800	129783963	1753	1753	1753	1753	0
203	20231212	164700	129783963	1753	1753	1753	1753	0
204	20231212	164600	129783963	1753	1753	1753	1753	0
205	20231212	164500	129783963	1753	1753	1753	1753	0
206	20231212	164400	129783963	1753	1753	1753	1753	0
207	20231212	164300	129783963	1753	1753	1753	1753	0
208	20231212	164200	129783963	1753	1753	1753	1753	0
209	20231212	164100	129783963	1753	1753	1753	1753	0
210	20231212	164000	129783963	1753	1753	1753	1753	0
211	20231212	163900	129783963	1753	1753	1753	1753	0
212	20231212	163800	129783963	1753	1753	1753	1753	1297
213	20231212	163700	129783963	1753	1753	1753	1753	0
214	20231212	163600	129783963	1753	1753	1753	1753	0
215	20231212	163500	129783963	1753	1753	1753	1753	0
216	20231212	163400	129783963	1753	1753	1753	1753	0
217	20231212	163300	129783963	1753	1753	1753	1753	0
218	20231212	163200	129783963	1753	1753	1753	1753	0
219	20231212	163100	129783963	1753	1753	1753	1753	0
220	20231212	163000	129783963	1753	1753	1753	1753	0
221	20231212	162900	129783963	1753	1753	1753	1753	0
222	20231212	162800	129783963	1753	1753	1753	1753	0
223	20231212	162700	129783963	1753	1753	1753	1753	0
224	20231212	162600	129783963	1753	1753	1753	1753	0
225	20231212	162500	129783963	1753	1753	1753	1753	0
226	20231212	162400	129783963	1753	1753	1753	1753	0
227	20231212	162300	129783963	1753	1753	1753	1753	0
228	20231212	162200	129783963	1753	1753	1753	1753	0
229	20231212	162100	129783963	1753	1753	1753	1753	0
230	20231212	162000	129783963	1753	1753	1753	1753	0
231	20231212	161900	129783963	1753	1753	1753	1753	0
232	20231212	161800	129783963	1753	1753	1753	1753	0
233	20231212	161700	129783963	1753	1753	1753	1753	0
234	20231212	161600	129783963	1753	1753	1753	1753	0
235	20231212	161500	129783963	1753	1753	1753	1753	0
236	20231212	161400	129783963	1753	1753	1753	1753	0
237	20231212	161300	129783963	1753	1753	1753	1753	0
238	20231212	161200	129783963	1753	1753	1753	1753	0
239	20231212	161100	129783963	1753	1753	1753	1753	0
240	20231212	161000	129783963	1753	1753	1753	1753	0
241	20231212	160900	129783963	1753	1753	1753	1753	0
242	20231212	160800	129783963	1753	1753	1753	1753	1297
243	20231212	160700	129783963	1753	1753	1753	1753	0
244	20231212	160600	129783963	1753	1753	1753	1753	0
245	20231212	160500	129783963	1753	1753	1753	1753	0
246	20231212	160400	129783963	1753	1753	1753	1753	0
247	20231212	160300	129783963	1753	1753	1753	1753	0
248	20231212	160200	129783963	1753	1753	1753	1753	0
249	20231212	160100	129783963	1753	1753	1753	1753	0
250	20231212	160000	129783963	1753	1753	1753	1753	0
251	20231212	155900	129783963	1753	1753	1753	1753	0
252	20231212	155800	129783963	1753	1753	1753	1753	0
253	20231212	155700	129783963	1753	1753	1753	1753	0
254	20231212	155600	129783963	1753	1753	1753	1753	0
255	20231212	155500	129783963	1753	1753	1753	1753	0
256	20231212	155400	129783963	1753	1753	1753	1753	0
257	20231212	155300	129783963	1753	1753	1753	1753	0
258	20231212	155200	129783963	1753	1753	1753	1753	0
259	20231212	155100	129783963	1753	1753	1753	1753	0
260	20231212	155000	129783963	1753	1753	1753	1753	0
261	20231212	154900	129783963	1753	1753	1753	1753	0
262	20231212	154800	129783963	1753	1753	1753	1753	0
263	20231212	154700	129783963	1753	1753	1753	1753	0
264	20231212	154600	129783963	1753	1753	1753	1753	0
265	20231212	154500	129783963	1753	1753	1753	1753	0
266	20231212	154400	129783963	1753	1753	1753	1753	0
267	20231212	154300	129783963	1753	1753	1753	1753	0
268	20231212	154200	129783963	1753	1753	1753	1753	0
269	20231212	154100	129783963	1753	1753	1753	1753	0
270	20231212	154000	129783963	1753	1753	1753	1753	0
271	20231212	153900	129783963	1753	1753	1753	1753	0
272	20231212	153800	129783963	1753	1753	1753	1753	1297
273	20231212	153700	129783963	1753	1753	1753	1753	0
274	20231212	153600	129783963	1753	1753	1753	1753	0
275	20231212	153500	129783963	1753	1753	1753	1753	0
276	20231212	153400	129783963	1753	1753	1753	1753	0
277	20231212	153300	129783963	1753	1753	1753	1753	0
278	20231212	153200	129783963	1753	1753	1753	1753	0
279	20231212	153100	129783963	1753	1753	1753	1753	0
280	20231212	153000	129783963	1753	1753	1753	1753	1297
281	20231212	152900	127510322	1757	1757	1757	1757	0
282	20231212	152800	127510322	1757	1757	1757	1757	0
283	20231212	152700	127510322	1757	1757	1757	1757	0
284	20231212	152600	127510322	1757	1757	1757	1757	0
285	20231212	152500	127510322	1757	1757	1757	1757	0
286	20231212	152400	127510322	1757	1757	1757	1757	0
287	20231212	152300	127510322	1757	1757	1757	1757	0
288	20231212	152200	127510322	1757	1757	1757	1757	0
289	20231212	152100	127510322	1757	1757	1757	1757	0
290	20231212	152000	127510322	1757	1757	1757	1757	0
291	20231212	151900	127510322	1757	1757	1757	1757	1
292	20231212	151800	127508565	1755	1755	1755	1755	1
293	20231212	151700	127506810	1753	1753	1753	1753	0
294	20231212	151600	127506810	1753	1753	1753	1753	0
295	20231212	151500	127506810	1753	1753	1753	1753	1179
296	20231212	151400	125440023	1752	1752	1752	1752	0
297	20231212	151300	125440023	1752	1752	1752	1752	17
298	20231212	151200	125410239	1753	1753	1753	1753	0
299	20231212	151100	125410239	1753	1753	1753	1753	0
300	20231212	151000	125410239	1753	1753	1753	1753	2
301	20231212	150900	125406733	1753	1753	1753	1753	0
302	20231212	150800	125406733	1753	1753	1753	1753	114
303	20231212	150700	125206891	1753	1753	1753	1753	670
304	20231212	150600	124032381	1753	1755	1755	1753	248
305	20231212	150500	123597534	1755	1757	1757	1755	89
306	20231212	150400	123441256	1758	1758	1758	1758	12
307	20231212	150300	123420160	1758	1758	1758	1758	0
308	20231212	150200	123420160	1758	1758	1758	1758	0
309	20231212	150100	123420160	1758	1759	1759	1758	142
310	20231212	150000	123170424	1758	1758	1758	1758	73
311	20231212	145900	123042090	1759	1758	1759	1758	185
312	20231212	145800	122716785	1758	1758	1758	1758	232
313	20231212	145700	122308929	1758	1755	1758	1755	29
314	20231212	145600	122257984	1755	1755	1755	1755	0
315	20231212	145500	122257984	1755	1754	1755	1754	1133
316	20231212	145400	120270352	1754	1754	1754	1753	159
317	20231212	145300	119991513	1753	1750	1753	1750	630
318	20231212	145200	118888305	1750	1748	1750	1748	574
319	20231212	145100	117883811	1750	1748	1750	1748	148
320	20231212	145000	117624903	1748	1743	1748	1743	443
321	20231212	144900	116850544	1748	1748	1748	1748	0
322	20231212	144800	116850544	1748	1747	1748	1747	18
323	20231212	144700	116819091	1748	1748	1748	1748	0
324	20231212	144600	116819091	1748	1748	1748	1748	0
325	20231212	144500	116819091	1748	1747	1748	1747	40
326	20231212	144400	116749172	1748	1748	1748	1748	0
327	20231212	144300	116749172	1748	1748	1748	1748	12
328	20231212	144200	116728196	1748	1747	1748	1747	18
329	20231212	144100	116696737	1748	1748	1748	1748	6
330	20231212	144000	116686249	1743	1744	1744	1743	136
331	20231212	143900	116449104	1744	1747	1747	1743	183
332	20231212	143800	116129984	1749	1751	1751	1749	2
333	20231212	143700	116126484	1753	1753	1753	1753	570
334	20231212	143600	115127274	1753	1753	1753	1753	18
335	20231212	143500	115095720	1753	1753	1753	1753	0
336	20231212	143400	115095720	1753	1753	1753	1753	0
337	20231212	143300	115095720	1753	1753	1753	1753	18
338	20231212	143200	115064166	1754	1754	1754	1754	0
339	20231212	143100	115064166	1754	1754	1754	1754	0
340	20231212	143000	115064166	1754	1753	1754	1753	18
341	20231212	142900	115032595	1754	1754	1754	1754	0
342	20231212	142800	115032595	1754	1754	1754	1754	0
343	20231212	142700	115032595	1754	1753	1754	1751	195
344	20231212	142600	114690584	1754	1754	1754	1754	0
345	20231212	142500	114690584	1754	1754	1754	1754	18
346	20231212	142400	114659012	1754	1748	1754	1748	22
347	20231212	142300	114620436	1754	1754	1754	1754	0
348	20231212	142200	114620436	1754	1749	1754	1749	18
349	20231212	142100	114588874	1754	1754	1754	1754	0
350	20231212	142000	114588874	1754	1750	1754	1750	97
351	20231212	141900	114419012	1750	1750	1750	1750	18
352	20231212	141800	114387512	1744	1744	1744	1744	0
353	20231212	141700	114387512	1744	1744	1744	1744	0
354	20231212	141600	114387512	1744	1743	1750	1743	20
355	20231212	141500	114352532	1744	1744	1744	1744	0
356	20231212	141400	114352532	1744	1744	1744	1744	0
357	20231212	141300	114352532	1744	1743	1744	1743	18
358	20231212	141200	114321146	1735	1735	1735	1735	23
359	20231212	141100	114281241	1735	1743	1743	1735	58
360	20231212	141000	114180397	1744	1744	1744	1744	18
361	20231212	140900	114149005	1744	1745	1745	1744	88
362	20231212	140800	113995513	1744	1747	1747	1744	49
363	20231212	140700	113909969	1757	1757	1757	1757	18
364	20231212	140600	113878343	1756	1756	1756	1756	1
365	20231212	140500	113876587	1757	1757	1757	1757	0
366	20231212	140400	113876587	1757	1757	1757	1756	28
367	20231212	140300	113827392	1757	1753	1757	1753	27
368	20231212	140200	113779993	1755	1755	1755	1755	0
369	20231212	140100	113779993	1755	1754	1755	1754	18
370	20231212	140000	113748406	1758	1753	1758	1753	97
371	20231212	135900	113577953	1746	1746	1746	1746	5
372	20231212	135800	113569223	1746	1746	1746	1746	0
373	20231212	135700	113569223	1746	1746	1746	1746	0
374	20231212	135600	113569223	1746	1748	1748	1746	111
375	20231212	135500	113375271	1749	1751	1751	1749	5
376	20231212	135400	113366523	1760	1760	1760	1760	0
377	20231212	135300	113366523	1760	1760	1760	1760	0
378	20231212	135200	113366523	1760	1760	1760	1760	0
379	20231212	135100	113366523	1760	1758	1760	1757	35
380	20231212	135000	113304959	1759	1760	1760	1759	322
381	20231212	134900	112738261	1760	1760	1760	1760	0
382	20231212	134800	112738261	1760	1760	1760	1760	0
383	20231212	134700	112738261	1760	1760	1760	1760	0
384	20231212	134600	112738261	1760	1760	1760	1760	22
385	20231212	134500	112699541	1765	1765	1765	1765	0
386	20231212	134400	112699541	1765	1765	1765	1765	0
387	20231212	134300	112699541	1765	1762	1765	1762	250
388	20231212	134200	112258585	1762	1759	1762	1759	44
389	20231212	134100	112181094	1764	1764	1764	1764	0
390	20231212	134000	112181094	1764	1763	1764	1762	1297
391	20231212	133900	109893557	1764	1764	1764	1764	0
392	20231212	133800	109893557	1764	1764	1764	1764	0
393	20231212	133700	109893557	1764	1764	1764	1764	0
394	20231212	133600	109893557	1764	1764	1764	1764	45
395	20231212	133500	109814177	1764	1756	1764	1756	371
396	20231212	133400	109161141	1734	1734	1734	1734	615
397	20231212	133300	108094731	1734	1734	1734	1734	18
398	20231212	133200	108063519	1730	1730	1730	1730	362
399	20231212	133100	107437259	1730	1730	1730	1730	108
400	20231212	133000	107250419	1730	1729	1730	1727	723
401	20231212	132900	106000030	1730	1730	1730	1730	578
402	20231212	132800	105000090	1730	1730	1730	1730	0
403	20231212	132700	105000090	1730	1730	1730	1730	0
404	20231212	132600	105000090	1730	1733	1733	1730	198
405	20231212	132500	104657118	1733	1732	1733	1732	100
406	20231212	132400	104483821	1733	1733	1733	1733	0
407	20231212	132300	104483821	1733	1733	1733	1733	0
408	20231212	132200	104483821	1733	1735	1735	1733	602
409	20231212	132100	103439782	1735	1735	1735	1735	46
410	20231212	132000	103359972	1735	1735	1735	1735	101
411	20231212	131900	103184737	1734	1734	1734	1734	0
412	20231212	131800	103184737	1734	1734	1734	1734	0
413	20231212	131700	103184737	1734	1734	1734	1734	24
414	20231212	131600	103143121	1734	1734	1734	1734	0
415	20231212	131500	103143121	1734	1734	1734	1734	0
416	20231212	131400	103143121	1734	1734	1734	1734	0
417	20231212	131300	103143121	1734	1734	1734	1734	0
418	20231212	131200	103143121	1734	1734	1734	1734	0
419	20231212	131100	103143121	1734	1734	1734	1734	9
420	20231212	131000	103127515	1734	1734	1734	1734	0
421	20231212	130900	103127515	1734	1734	1734	1734	5
422	20231212	130800	103118845	1734	1734	1734	1734	0
423	20231212	130700	103118845	1734	1734	1734	1734	0
424	20231212	130600	103118845	1734	1734	1734	1734	0
425	20231212	130500	103118845	1734	1731	1734	1714	1807
426	20231212	130400	100004979	1731	1731	1731	1731	24
427	20231212	130300	99963435	1731	1731	1731	1731	22
428	20231212	130200	99925353	1731	1737	1737	1731	433
429	20231212	130100	99173864	1738	1747	1747	1738	506
430	20231212	130000	98292220	1747	1751	1753	1747	965
431	20231212	125900	96603850	1752	1757	1757	1752	1629
432	20231212	125800	93746717	1758	1758	1758	1758	2
433	20231212	125700	93743201	1759	1759	1759	1759	0
434	20231212	125600	93743201	1759	1759	1759	1759	0
435	20231212	125500	93743201	1759	1759	1759	1759	0
436	20231212	125400	93743201	1759	1759	1759	1759	0
437	20231212	125300	93743201	1759	1759	1759	1759	281
438	20231212	125200	93248922	1759	1759	1759	1759	819
439	20231212	125100	91808301	1759	1759	1759	1759	0
440	20231212	125000	91808301	1759	1759	1759	1759	19
441	20231212	124900	91774880	1759	1759	1759	1759	182
442	20231212	124800	91454742	1757	1758	1758	1757	92
443	20231212	124700	91293069	1764	1764	1764	1764	0
444	20231212	124600	91293069	1764	1758	1764	1758	317
445	20231212	124500	90735369	1758	1762	1762	1758	1000
446	20231212	124400	88975947	1762	1762	1762	1762	88
447	20231212	124300	88820891	1762	1762	1762	1762	100
448	20231212	124200	88644691	1764	1763	1764	1763	41
449	20231212	124100	88572407	1764	1764	1764	1764	50
450	20231212	124000	88484207	1764	1764	1764	1764	98
451	20231212	123900	88311335	1764	1764	1764	1764	23
452	20231212	123800	88270763	1764	1764	1764	1764	0
453	20231212	123700	88270763	1764	1763	1764	1763	6
454	20231212	123600	88260184	1765	1765	1765	1765	130
455	20231212	123500	88030734	1765	1764	1765	1764	19
456	20231212	123400	87997200	1765	1765	1765	1765	0
457	20231212	123300	87997200	1765	1765	1765	1765	1
458	20231212	123200	87995435	1761	1763	1763	1761	833
459	20231212	123100	86527613	1762	1763	1763	1762	1050
460	20231212	123000	84677054	1763	1763	1763	1763	49
461	20231212	122900	84590667	1766	1766	1766	1766	0
462	20231212	122800	84590667	1766	1766	1766	1766	0
463	20231212	122700	84590667	1766	1766	1766	1766	2
464	20231212	122600	84587135	1763	1765	1765	1763	1000
465	20231212	122500	82824012	1766	1766	1766	1766	14
466	20231212	122400	82799288	1766	1766	1766	1766	1
467	20231212	122300	82797522	1764	1768	1768	1764	3036
468	20231212	122200	77435764	1768	1766	1768	1766	656
469	20231212	122100	76276621	1767	1766	1767	1765	1227
470	20231212	122000	74109912	1767	1766	1767	1766	1369
471	20231212	121900	71691790	1766	1766	1766	1763	3257
472	20231212	121800	65948599	1766	1766	1766	1766	59
473	20231212	121700	65844405	1766	1766	1766	1766	19
474	20231212	121600	65810851	1766	1766	1766	1766	622
475	20231212	121500	64712399	1766	1765	1766	1765	554
476	20231212	121400	63734447	1765	1764	1765	1764	1526
477	20231212	121300	61042175	1763	1762	1763	1762	1099
478	20231212	121200	59104639	1763	1763	1763	1763	0
479	20231212	121100	59104639	1763	1763	1763	1763	102
480	20231212	121000	58924813	1764	1763	1764	1763	527
481	20231212	120900	57995580	1762	1760	1763	1760	2109
482	20231212	120800	54279548	1756	1755	1756	1755	1351
483	20231212	120700	51907242	1756	1756	1756	1756	279
484	20231212	120600	51417318	1755	1755	1755	1755	3
485	20231212	120500	51412053	1755	1755	1755	1755	0
486	20231212	120400	51412053	1755	1755	1755	1755	0
487	20231212	120300	51412053	1755	1755	1755	1755	0
488	20231212	120200	51412053	1755	1755	1755	1755	3
489	20231212	120100	51406788	1755	1755	1755	1755	1
490	20231212	120000	51405033	1756	1756	1756	1756	98
491	20231212	115900	51232945	1756	1756	1756	1756	0
492	20231212	115800	51232945	1756	1756	1756	1756	0
493	20231212	115700	51232945	1756	1756	1756	1756	23
494	20231212	115600	51192557	1753	1755	1755	1753	988
495	20231212	115500	49459568	1755	1756	1756	1755	13
496	20231212	115400	49436752	1756	1756	1756	1756	0
497	20231212	115300	49436752	1756	1756	1756	1756	0
498	20231212	115200	49436752	1756	1759	1759	1756	177
499	20231212	115100	49125873	1760	1760	1760	1760	1
500	20231212	115000	49124113	1760	1760	1760	1760	82
501	20231212	114900	48979793	1760	1755	1760	1753	1569
502	20231212	114800	46226684	1756	1756	1756	1756	20
503	20231212	114700	46191564	1756	1756	1756	1756	0
504	20231212	114600	46191564	1756	1756	1756	1756	0
505	20231212	114500	46191564	1756	1756	1756	1756	0
506	20231212	114400	46191564	1756	1756	1756	1756	0
507	20231212	114300	46191564	1756	1756	1756	1756	1821
508	20231212	114200	42993888	1758	1758	1758	1758	14
509	20231212	114100	42969276	1758	1758	1758	1758	75
510	20231212	114000	42837426	1755	1755	1755	1755	306
511	20231212	113900	42300396	1754	1753	1754	1753	849
512	20231212	113800	40812043	1753	1752	1753	1752	71
513	20231212	113700	40687638	1752	1752	1752	1752	100
514	20231212	113600	40512438	1752	1752	1752	1752	23
515	20231212	113500	40472142	1753	1753	1753	1753	0
516	20231212	113400	40472142	1753	1753	1753	1753	132
517	20231212	113300	40240746	1753	1753	1753	1753	65
518	20231212	113200	40126801	1753	1753	1753	1753	131
519	20231212	113100	39897158	1750	1749	1750	1749	528
520	20231212	113000	38973322	1748	1748	1748	1748	234
521	20231212	112900	38564290	1748	1748	1748	1748	50
522	20231212	112800	38476890	1748	1748	1748	1748	70
523	20231212	112700	38354530	1749	1749	1749	1749	0
524	20231212	112600	38354530	1749	1749	1749	1749	0
525	20231212	112500	38354530	1749	1749	1749	1749	0
526	20231212	112400	38354530	1749	1749	1749	1749	0
527	20231212	112300	38354530	1749	1749	1749	1749	8
528	20231212	112200	38340538	1749	1749	1749	1749	44
529	20231212	112100	38263582	1749	1749	1749	1749	103
530	20231212	112000	38083435	1749	1748	1749	1748	98
531	20231212	111900	37912061	1747	1747	1747	1747	0
532	20231212	111800	37912061	1747	1747	1747	1747	0
533	20231212	111700	37912061	1747	1748	1748	1747	112
534	20231212	111600	37716295	1748	1748	1748	1748	30
535	20231212	111500	37663855	1749	1749	1749	1749	23
536	20231212	111400	37623628	1748	1748	1748	1748	4
537	20231212	111300	37616636	1748	1748	1748	1748	0
538	20231212	111200	37616636	1748	1748	1748	1748	16
539	20231212	111100	37588668	1750	1750	1750	1750	0
540	20231212	111000	37588668	1750	1750	1750	1750	0
541	20231212	110900	37588668	1750	1750	1750	1750	0
542	20231212	110800	37588668	1750	1750	1750	1750	388
543	20231212	110700	36909668	1753	1749	1753	1749	501
544	20231212	110600	36033202	1750	1750	1750	1750	0
545	20231212	110500	36033202	1750	1742	1750	1742	429
546	20231212	110400	35284591	1742	1739	1742	1739	446
547	20231212	110300	34508460	1738	1738	1738	1738	647
548	20231212	110200	33383974	1738	1738	1738	1738	0
549	20231212	110100	33383974	1738	1738	1738	1738	0
550	20231212	110000	33383974	1738	1738	1738	1738	98
551	20231212	105900	33213650	1738	1738	1738	1738	0
552	20231212	105800	33213650	1738	1738	1738	1738	0
553	20231212	105700	33213650	1738	1738	1738	1738	0
554	20231212	105600	33213650	1738	1738	1738	1738	0
555	20231212	105500	33213650	1738	1733	1738	1733	576
556	20231212	105400	32213110	1738	1738	1738	1738	23
557	20231212	105300	32173136	1738	1738	1738	1738	0
558	20231212	105200	32173136	1738	1738	1738	1738	37
559	20231212	105100	32108830	1731	1731	1731	1731	0
560	20231212	105000	32108830	1731	1731	1731	1731	0
561	20231212	104900	32108830	1731	1731	1731	1731	0
562	20231212	104800	32108830	1731	1737	1737	1731	124
563	20231212	104700	31894030	1731	1731	1731	1731	0
564	20231212	104600	31894030	1731	1736	1736	1731	365
565	20231212	104500	31261902	1741	1741	1741	1741	0
566	20231212	104400	31261902	1741	1741	1741	1741	0
567	20231212	104300	31261902	1741	1741	1741	1741	0
568	20231212	104200	31261902	1741	1741	1741	1741	0
569	20231212	104100	31261902	1741	1741	1741	1741	38
570	20231212	104000	31195744	1741	1741	1741	1741	135
571	20231212	103900	30960709	1742	1742	1742	1742	0
572	20231212	103800	30960709	1742	1740	1742	1740	283
573	20231212	103700	30467923	1740	1740	1740	1740	0
574	20231212	103600	30467923	1740	1740	1740	1740	0
575	20231212	103500	30467923	1740	1740	1740	1740	0
576	20231212	103400	30467923	1740	1740	1740	1740	0
577	20231212	103300	30467923	1740	1736	1740	1736	23
578	20231212	103200	30427933	1733	1733	1733	1733	0
579	20231212	103100	30427933	1733	1732	1733	1732	2548
580	20231212	103000	26013472	1732	1732	1732	1732	0
581	20231212	102900	26013472	1732	1732	1732	1732	0
582	20231212	102800	26013472	1732	1732	1732	1732	37
583	20231212	102700	25949388	1732	1732	1732	1732	0
584	20231212	102600	25949388	1732	1732	1732	1732	0
585	20231212	102500	25949388	1732	1732	1732	1732	0
586	20231212	102400	25949388	1732	1732	1732	1732	18
587	20231212	102300	25918212	1732	1732	1732	1732	50
588	20231212	102200	25831612	1731	1732	1732	1731	29
589	20231212	102100	25781385	1732	1731	1732	1731	832
590	20231212	102000	24341116	1731	1731	1731	1731	115
591	20231212	101900	24142051	1731	1731	1731	1731	118
592	20231212	101800	23937793	1731	1730	1731	1730	782
593	20231212	101700	22584856	1730	1730	1730	1730	1
594	20231212	101600	22583126	1730	1730	1730	1729	46
595	20231212	101500	22503554	1730	1730	1730	1730	0
596	20231212	101400	22503554	1730	1730	1730	1730	0
597	20231212	101300	22503554	1730	1730	1730	1730	0
598	20231212	101200	22503554	1730	1730	1730	1730	23
599	20231212	101100	22463764	1730	1730	1730	1730	0
600	20231212	101000	22463764	1730	1730	1730	1730	0
601	20231212	100900	22463764	1730	1730	1730	1730	0
602	20231212	100800	22463764	1730	1730	1730	1730	0
603	20231212	100700	22463764	1730	1730	1730	1730	336
604	20231212	100600	21882484	1729	1729	1729	1729	5
605	20231212	100500	21873839	1729	1729	1729	1729	1
606	20231212	100400	21872110	1730	1729	1730	1729	38
607	20231212	100300	21806375	1729	1729	1729	1729	5
608	20231212	100200	21797730	1729	1729	1729	1729	257
609	20231212	100100	21353377	1730	1730	1730	1730	0
610	20231212	100000	21353377	1730	1729	1730	1729	98
611	20231212	095900	21183846	1729	1727	1729	1727	10
612	20231212	095800	21166566	1726	1726	1726	1726	0
613	20231212	095700	21166566	1726	1727	1727	1726	19
614	20231212	095600	21133771	1727	1727	1727	1727	0
615	20231212	095500	21133771	1727	1728	1728	1727	437
616	20231212	095400	20378639	1731	1731	1731	1731	0
617	20231212	095300	20378639	1731	1730	1731	1730	38
618	20231212	095200	20312867	1728	1728	1728	1728	268
619	20231212	095100	19849763	1729	1731	1731	1729	25
620	20231212	095000	19806492	1731	1731	1731	1731	0
621	20231212	094900	19806492	1731	1731	1731	1731	0
622	20231212	094800	19806492	1731	1731	1731	1731	0
623	20231212	094700	19806492	1731	1731	1731	1731	0
624	20231212	094600	19806492	1731	1731	1731	1731	0
625	20231212	094500	19806492	1731	1730	1731	1730	2
626	20231212	094400	19803031	1731	1731	1731	1731	0
627	20231212	094300	19803031	1731	1731	1731	1731	0
628	20231212	094200	19803031	1731	1731	1731	1731	0
629	20231212	094100	19803031	1731	1731	1731	1731	0
630	20231212	094000	19803031	1731	1731	1731	1726	141
631	20231212	093900	19558987	1730	1730	1731	1730	199
632	20231212	093800	19214627	1731	1731	1731	1731	0
633	20231212	093700	19214627	1731	1731	1731	1731	163
634	20231212	093600	18932474	1731	1731	1731	1731	0
635	20231212	093500	18932474	1731	1731	1731	1731	5
636	20231212	093400	18923819	1726	1726	1726	1726	0
637	20231212	093300	18923819	1726	1726	1726	1726	0
638	20231212	093200	18923819	1726	1728	1728	1726	19
639	20231212	093100	18891011	1726	1728	1728	1726	501
640	20231212	093000	18025872	1728	1727	1728	1727	133
641	20231212	092900	17796081	1727	1728	1728	1727	589
642	20231212	092800	16778477	1728	1730	1730	1728	336
643	20231212	092700	16197836	1731	1732	1732	1731	12
644	20231212	092600	16177054	1732	1732	1732	1732	19
645	20231212	092500	16144146	1732	1732	1732	1732	16
646	20231212	092400	16116434	1732	1732	1732	1732	0
647	20231212	092300	16116434	1732	1732	1732	1732	0
648	20231212	092200	16116434	1732	1731	1732	1731	15
649	20231212	092100	16090459	1731	1732	1732	1731	216
650	20231212	092000	15716348	1732	1733	1733	1732	601
651	20231212	091900	14675253	1733	1730	1733	1729	684
652	20231212	091800	13491371	1730	1730	1730	1730	0
653	20231212	091700	13491371	1730	1730	1730	1730	1
654	20231212	091600	13489641	1726	1726	1726	1726	0
655	20231212	091500	13489641	1726	1726	1726	1726	8
656	20231212	091400	13475833	1726	1726	1726	1726	230
657	20231212	091300	13078853	1726	1726	1726	1726	0
658	20231212	091200	13078853	1726	1726	1726	1726	9
659	20231212	091100	13063319	1725	1725	1725	1725	0
660	20231212	091000	13063319	1725	1725	1725	1725	0
661	20231212	090900	13063319	1725	1725	1725	1725	0
662	20231212	090800	13063319	1725	1726	1726	1725	458
663	20231212	090700	12272916	1731	1731	1733	1731	534
664	20231212	090600	11348494	1733	1733	1733	1733	10
665	20231212	090500	11331164	1733	1733	1733	1733	33
666	20231212	090400	11273975	1733	1732	1733	1732	90
667	20231212	090300	11118081	1731	1743	1766	1719	753
668	20231212	090200	9798842	1770	1725	1770	1714	3075
669	20231212	090100	4449994	1714	1714	1714	1714	0
670	20231212	090000	4449994	1714	1709	1726	1709	2598