KissMeData/126640/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201400	136961942	1671	1671	1671	1671	6041
3	20231208	201300	136961942	1671	1671	1671	1671	0
4	20231208	201200	136961942	1671	1671	1671	1671	0
5	20231208	201100	136961942	1671	1671	1671	1671	0
6	20231208	201000	136961942	1671	1671	1671	1671	0
7	20231208	200900	136961942	1671	1671	1671	1671	0
8	20231208	200800	136961942	1671	1671	1671	1671	0
9	20231208	200700	136961942	1671	1671	1671	1671	0
10	20231208	200600	136961942	1671	1671	1671	1671	0
11	20231208	200500	136961942	1671	1671	1671	1671	0
12	20231208	200400	136961942	1671	1671	1671	1671	0
13	20231208	200300	136961942	1671	1671	1671	1671	0
14	20231208	200200	136961942	1671	1671	1671	1671	0
15	20231208	200100	136961942	1671	1671	1671	1671	0
16	20231208	200000	136961942	1671	1671	1671	1671	0
17	20231208	195900	136961942	1671	1671	1671	1671	0
18	20231208	195800	136961942	1671	1671	1671	1671	0
19	20231208	195700	136961942	1671	1671	1671	1671	0
20	20231208	195600	136961942	1671	1671	1671	1671	0
21	20231208	195500	136961942	1671	1671	1671	1671	0
22	20231208	195400	136961942	1671	1671	1671	1671	0
23	20231208	195300	136961942	1671	1671	1671	1671	0
24	20231208	195200	136961942	1671	1671	1671	1671	0
25	20231208	195100	136961942	1671	1671	1671	1671	0
26	20231208	195000	136961942	1671	1671	1671	1671	0
27	20231208	194900	136961942	1671	1671	1671	1671	0
28	20231208	194800	136961942	1671	1671	1671	1671	0
29	20231208	194700	136961942	1671	1671	1671	1671	0
30	20231208	194600	136961942	1671	1671	1671	1671	0
31	20231208	194500	136961942	1671	1671	1671	1671	0
32	20231208	194400	136961942	1671	1671	1671	1671	6041
33	20231208	194300	136961942	1671	1671	1671	1671	0
34	20231208	194200	136961942	1671	1671	1671	1671	0
35	20231208	194100	136961942	1671	1671	1671	1671	0
36	20231208	194000	136961942	1671	1671	1671	1671	0
37	20231208	193900	136961942	1671	1671	1671	1671	0
38	20231208	193800	136961942	1671	1671	1671	1671	0
39	20231208	193700	136961942	1671	1671	1671	1671	0
40	20231208	193600	136961942	1671	1671	1671	1671	0
41	20231208	193500	136961942	1671	1671	1671	1671	0
42	20231208	193400	136961942	1671	1671	1671	1671	0
43	20231208	193300	136961942	1671	1671	1671	1671	0
44	20231208	193200	136961942	1671	1671	1671	1671	0
45	20231208	193100	136961942	1671	1671	1671	1671	0
46	20231208	193000	136961942	1671	1671	1671	1671	0
47	20231208	192900	136961942	1671	1671	1671	1671	0
48	20231208	192800	136961942	1671	1671	1671	1671	0
49	20231208	192700	136961942	1671	1671	1671	1671	0
50	20231208	192600	136961942	1671	1671	1671	1671	0
51	20231208	192500	136961942	1671	1671	1671	1671	0
52	20231208	192400	136961942	1671	1671	1671	1671	0
53	20231208	192300	136961942	1671	1671	1671	1671	0
54	20231208	192200	136961942	1671	1671	1671	1671	0
55	20231208	192100	136961942	1671	1671	1671	1671	0
56	20231208	192000	136961942	1671	1671	1671	1671	0
57	20231208	191900	136961942	1671	1671	1671	1671	0
58	20231208	191800	136961942	1671	1671	1671	1671	0
59	20231208	191700	136961942	1671	1671	1671	1671	0
60	20231208	191600	136961942	1671	1671	1671	1671	0
61	20231208	191500	136961942	1671	1671	1671	1671	0
62	20231208	191400	136961942	1671	1671	1671	1671	6041
63	20231208	191300	136961942	1671	1671	1671	1671	0
64	20231208	191200	136961942	1671	1671	1671	1671	0
65	20231208	191100	136961942	1671	1671	1671	1671	0
66	20231208	191000	136961942	1671	1671	1671	1671	0
67	20231208	190900	136961942	1671	1671	1671	1671	0
68	20231208	190800	136961942	1671	1671	1671	1671	0
69	20231208	190700	136961942	1671	1671	1671	1671	0
70	20231208	190600	136961942	1671	1671	1671	1671	0
71	20231208	190500	136961942	1671	1671	1671	1671	0
72	20231208	190400	136961942	1671	1671	1671	1671	0
73	20231208	190300	136961942	1671	1671	1671	1671	0
74	20231208	190200	136961942	1671	1671	1671	1671	0
75	20231208	190100	136961942	1671	1671	1671	1671	0
76	20231208	190000	136961942	1671	1671	1671	1671	0
77	20231208	185900	136961942	1671	1671	1671	1671	0
78	20231208	185800	136961942	1671	1671	1671	1671	0
79	20231208	185700	136961942	1671	1671	1671	1671	0
80	20231208	185600	136961942	1671	1671	1671	1671	0
81	20231208	185500	136961942	1671	1671	1671	1671	0
82	20231208	185400	136961942	1671	1671	1671	1671	0
83	20231208	185300	136961942	1671	1671	1671	1671	0
84	20231208	185200	136961942	1671	1671	1671	1671	0
85	20231208	185100	136961942	1671	1671	1671	1671	0
86	20231208	185000	136961942	1671	1671	1671	1671	0
87	20231208	184900	136961942	1671	1671	1671	1671	0
88	20231208	184800	136961942	1671	1671	1671	1671	0
89	20231208	184700	136961942	1671	1671	1671	1671	0
90	20231208	184600	136961942	1671	1671	1671	1671	0
91	20231208	184500	136961942	1671	1671	1671	1671	0
92	20231208	184400	136961942	1671	1671	1671	1671	6041
93	20231208	184300	136961942	1671	1671	1671	1671	0
94	20231208	184200	136961942	1671	1671	1671	1671	0
95	20231208	184100	136961942	1671	1671	1671	1671	0
96	20231208	184000	136961942	1671	1671	1671	1671	0
97	20231208	183900	136961942	1671	1671	1671	1671	0
98	20231208	183800	136961942	1671	1671	1671	1671	0
99	20231208	183700	136961942	1671	1671	1671	1671	0
100	20231208	183600	136961942	1671	1671	1671	1671	0
101	20231208	183500	136961942	1671	1671	1671	1671	0
102	20231208	183400	136961942	1671	1671	1671	1671	0
103	20231208	183300	136961942	1671	1671	1671	1671	0
104	20231208	183200	136961942	1671	1671	1671	1671	0
105	20231208	183100	136961942	1671	1671	1671	1671	0
106	20231208	183000	136961942	1671	1671	1671	1671	0
107	20231208	182900	136961942	1671	1671	1671	1671	0
108	20231208	182800	136961942	1671	1671	1671	1671	0
109	20231208	182700	136961942	1671	1671	1671	1671	0
110	20231208	182600	136961942	1671	1671	1671	1671	0
111	20231208	182500	136961942	1671	1671	1671	1671	0
112	20231208	182400	136961942	1671	1671	1671	1671	0
113	20231208	182300	136961942	1671	1671	1671	1671	0
114	20231208	182200	136961942	1671	1671	1671	1671	0
115	20231208	182100	136961942	1671	1671	1671	1671	0
116	20231208	182000	136961942	1671	1671	1671	1671	0
117	20231208	181900	136961942	1671	1671	1671	1671	0
118	20231208	181800	136961942	1671	1671	1671	1671	0
119	20231208	181700	136961942	1671	1671	1671	1671	0
120	20231208	181600	136961942	1671	1671	1671	1671	0
121	20231208	181500	136961942	1671	1671	1671	1671	0
122	20231208	181400	136961942	1671	1671	1671	1671	6041
123	20231208	181300	136961942	1671	1671	1671	1671	0
124	20231208	181200	136961942	1671	1671	1671	1671	0
125	20231208	181100	136961942	1671	1671	1671	1671	0
126	20231208	181000	136961942	1671	1671	1671	1671	0
127	20231208	180900	136961942	1671	1671	1671	1671	0
128	20231208	180800	136961942	1671	1671	1671	1671	0
129	20231208	180700	136961942	1671	1671	1671	1671	0
130	20231208	180600	136961942	1671	1671	1671	1671	0
131	20231208	180500	136961942	1671	1671	1671	1671	0
132	20231208	180400	136961942	1671	1671	1671	1671	0
133	20231208	180300	136961942	1671	1671	1671	1671	0
134	20231208	180200	136961942	1671	1671	1671	1671	0
135	20231208	180100	136961942	1671	1671	1671	1671	0
136	20231208	180000	136961942	1671	1671	1671	1671	0
137	20231208	175900	136961942	1671	1671	1671	1671	0
138	20231208	175800	136961942	1671	1671	1671	1671	0
139	20231208	175700	136961942	1671	1671	1671	1671	0
140	20231208	175600	136961942	1671	1671	1671	1671	0
141	20231208	175500	136961942	1671	1671	1671	1671	0
142	20231208	175400	136961942	1671	1671	1671	1671	0
143	20231208	175300	136961942	1671	1671	1671	1671	0
144	20231208	175200	136961942	1671	1671	1671	1671	0
145	20231208	175100	136961942	1671	1671	1671	1671	0
146	20231208	175000	136961942	1671	1671	1671	1671	0
147	20231208	174900	136961942	1671	1671	1671	1671	0
148	20231208	174800	136961942	1671	1671	1671	1671	0
149	20231208	174700	136961942	1671	1671	1671	1671	0
150	20231208	174600	136961942	1671	1671	1671	1671	0
151	20231208	174500	136961942	1671	1671	1671	1671	0
152	20231208	174400	136961942	1671	1671	1671	1671	6041
153	20231208	174300	136961942	1671	1671	1671	1671	0
154	20231208	174200	136961942	1671	1671	1671	1671	0
155	20231208	174100	136961942	1671	1671	1671	1671	0
156	20231208	174000	136961942	1671	1671	1671	1671	0
157	20231208	173900	136961942	1671	1671	1671	1671	0
158	20231208	173800	136961942	1671	1671	1671	1671	0
159	20231208	173700	136961942	1671	1671	1671	1671	0
160	20231208	173600	136961942	1671	1671	1671	1671	0
161	20231208	173500	136961942	1671	1671	1671	1671	0
162	20231208	173400	136961942	1671	1671	1671	1671	0
163	20231208	173300	136961942	1671	1671	1671	1671	0
164	20231208	173200	136961942	1671	1671	1671	1671	0
165	20231208	173100	136961942	1671	1671	1671	1671	0
166	20231208	173000	136961942	1671	1671	1671	1671	0
167	20231208	172900	136961942	1671	1671	1671	1671	0
168	20231208	172800	136961942	1671	1671	1671	1671	0
169	20231208	172700	136961942	1671	1671	1671	1671	0
170	20231208	172600	136961942	1671	1671	1671	1671	0
171	20231208	172500	136961942	1671	1671	1671	1671	0
172	20231208	172400	136961942	1671	1671	1671	1671	0
173	20231208	172300	136961942	1671	1671	1671	1671	0
174	20231208	172200	136961942	1671	1671	1671	1671	0
175	20231208	172100	136961942	1671	1671	1671	1671	0
176	20231208	172000	136961942	1671	1671	1671	1671	0
177	20231208	171900	136961942	1671	1671	1671	1671	0
178	20231208	171800	136961942	1671	1671	1671	1671	0
179	20231208	171700	136961942	1671	1671	1671	1671	0
180	20231208	171600	136961942	1671	1671	1671	1671	0
181	20231208	171500	136961942	1671	1671	1671	1671	0
182	20231208	171400	136961942	1671	1671	1671	1671	6041
183	20231208	171300	136961942	1671	1671	1671	1671	0
184	20231208	171200	136961942	1671	1671	1671	1671	0
185	20231208	171100	136961942	1671	1671	1671	1671	0
186	20231208	171000	136961942	1671	1671	1671	1671	0
187	20231208	170900	136961942	1671	1671	1671	1671	0
188	20231208	170800	136961942	1671	1671	1671	1671	0
189	20231208	170700	136961942	1671	1671	1671	1671	0
190	20231208	170600	136961942	1671	1671	1671	1671	0
191	20231208	170500	136961942	1671	1671	1671	1671	0
192	20231208	170400	136961942	1671	1671	1671	1671	0
193	20231208	170300	136961942	1671	1671	1671	1671	0
194	20231208	170200	136961942	1671	1671	1671	1671	0
195	20231208	170100	136961942	1671	1671	1671	1671	0
196	20231208	170000	136961942	1671	1671	1671	1671	0
197	20231208	165900	136961942	1671	1671	1671	1671	0
198	20231208	165800	136961942	1671	1671	1671	1671	0
199	20231208	165700	136961942	1671	1671	1671	1671	0
200	20231208	165600	136961942	1671	1671	1671	1671	0
201	20231208	165500	136961942	1671	1671	1671	1671	0
202	20231208	165400	136961942	1671	1671	1671	1671	0
203	20231208	165300	136961942	1671	1671	1671	1671	0
204	20231208	165200	136961942	1671	1671	1671	1671	0
205	20231208	165100	136961942	1671	1671	1671	1671	0
206	20231208	165000	136961942	1671	1671	1671	1671	0
207	20231208	164900	136961942	1671	1671	1671	1671	0
208	20231208	164800	136961942	1671	1671	1671	1671	0
209	20231208	164700	136961942	1671	1671	1671	1671	0
210	20231208	164600	136961942	1671	1671	1671	1671	0
211	20231208	164500	136961942	1671	1671	1671	1671	0
212	20231208	164400	136961942	1671	1671	1671	1671	6041
213	20231208	164300	136961942	1671	1671	1671	1671	0
214	20231208	164200	136961942	1671	1671	1671	1671	0
215	20231208	164100	136961942	1671	1671	1671	1671	0
216	20231208	164000	136961942	1671	1671	1671	1671	0
217	20231208	163900	136961942	1671	1671	1671	1671	0
218	20231208	163800	136961942	1671	1671	1671	1671	0
219	20231208	163700	136961942	1671	1671	1671	1671	0
220	20231208	163600	136961942	1671	1671	1671	1671	0
221	20231208	163500	136961942	1671	1671	1671	1671	0
222	20231208	163400	136961942	1671	1671	1671	1671	0
223	20231208	163300	136961942	1671	1671	1671	1671	0
224	20231208	163200	136961942	1671	1671	1671	1671	0
225	20231208	163100	136961942	1671	1671	1671	1671	0
226	20231208	163000	136961942	1671	1671	1671	1671	0
227	20231208	162900	136961942	1671	1671	1671	1671	0
228	20231208	162800	136961942	1671	1671	1671	1671	0
229	20231208	162700	136961942	1671	1671	1671	1671	0
230	20231208	162600	136961942	1671	1671	1671	1671	0
231	20231208	162500	136961942	1671	1671	1671	1671	0
232	20231208	162400	136961942	1671	1671	1671	1671	0
233	20231208	162300	136961942	1671	1671	1671	1671	0
234	20231208	162200	136961942	1671	1671	1671	1671	0
235	20231208	162100	136961942	1671	1671	1671	1671	0
236	20231208	162000	136961942	1671	1671	1671	1671	0
237	20231208	161900	136961942	1671	1671	1671	1671	0
238	20231208	161800	136961942	1671	1671	1671	1671	0
239	20231208	161700	136961942	1671	1671	1671	1671	0
240	20231208	161600	136961942	1671	1671	1671	1671	0
241	20231208	161500	136961942	1671	1671	1671	1671	0
242	20231208	161400	136961942	1671	1671	1671	1671	6041
243	20231208	161300	136961942	1671	1671	1671	1671	0
244	20231208	161200	136961942	1671	1671	1671	1671	0
245	20231208	161100	136961942	1671	1671	1671	1671	0
246	20231208	161000	136961942	1671	1671	1671	1671	0
247	20231208	160900	136961942	1671	1671	1671	1671	0
248	20231208	160800	136961942	1671	1671	1671	1671	0
249	20231208	160700	136961942	1671	1671	1671	1671	0
250	20231208	160600	136961942	1671	1671	1671	1671	0
251	20231208	160500	136961942	1671	1671	1671	1671	0
252	20231208	160400	136961942	1671	1671	1671	1671	0
253	20231208	160300	136961942	1671	1671	1671	1671	0
254	20231208	160200	136961942	1671	1671	1671	1671	0
255	20231208	160100	136961942	1671	1671	1671	1671	0
256	20231208	160000	136961942	1671	1671	1671	1671	0
257	20231208	155900	136961942	1671	1671	1671	1671	0
258	20231208	155800	136961942	1671	1671	1671	1671	0
259	20231208	155700	136961942	1671	1671	1671	1671	0
260	20231208	155600	136961942	1671	1671	1671	1671	0
261	20231208	155500	136961942	1671	1671	1671	1671	0
262	20231208	155400	136961942	1671	1671	1671	1671	0
263	20231208	155300	136961942	1671	1671	1671	1671	0
264	20231208	155200	136961942	1671	1671	1671	1671	0
265	20231208	155100	136961942	1671	1671	1671	1671	0
266	20231208	155000	136961942	1671	1671	1671	1671	0
267	20231208	154900	136961942	1671	1671	1671	1671	0
268	20231208	154800	136961942	1671	1671	1671	1671	0
269	20231208	154700	136961942	1671	1671	1671	1671	0
270	20231208	154600	136961942	1671	1671	1671	1671	0
271	20231208	154500	136961942	1671	1671	1671	1671	0
272	20231208	154400	136961942	1671	1671	1671	1671	6041
273	20231208	154300	136961942	1671	1671	1671	1671	0
274	20231208	154200	136961942	1671	1671	1671	1671	0
275	20231208	154100	136961942	1671	1671	1671	1671	0
276	20231208	154000	136961942	1671	1671	1671	1671	0
277	20231208	153900	136961942	1671	1671	1671	1671	0
278	20231208	153800	136961942	1671	1671	1671	1671	0
279	20231208	153700	136961942	1671	1671	1671	1671	0
280	20231208	153600	136961942	1671	1671	1671	1671	0
281	20231208	153500	136961942	1671	1671	1671	1671	0
282	20231208	153400	136961942	1671	1671	1671	1671	0
283	20231208	153300	136961942	1671	1671	1671	1671	0
284	20231208	153200	136961942	1671	1671	1671	1671	0
285	20231208	153100	136961942	1671	1671	1671	1671	0
286	20231208	153000	136961942	1671	1671	1671	1671	6041
287	20231208	152900	126867431	1685	1685	1685	1685	0
288	20231208	152800	126867431	1685	1685	1685	1685	0
289	20231208	152700	126867431	1685	1685	1685	1685	0
290	20231208	152600	126867431	1685	1685	1685	1685	0
291	20231208	152500	126867431	1685	1685	1685	1685	0
292	20231208	152400	126867431	1685	1685	1685	1685	0
293	20231208	152300	126867431	1685	1685	1685	1685	0
294	20231208	152200	126867431	1685	1685	1685	1685	0
295	20231208	152100	126867431	1685	1685	1685	1685	0
296	20231208	152000	126867431	1685	1685	1685	1685	0
297	20231208	151900	126867431	1685	1685	1685	1685	0
298	20231208	151800	126867431	1685	1685	1685	1685	0
299	20231208	151700	126867431	1685	1685	1685	1685	230
300	20231208	151600	126479881	1685	1685	1685	1685	72
301	20231208	151500	126358561	1685	1684	1685	1684	254
302	20231208	151400	125930771	1682	1682	1682	1682	44
303	20231208	151300	125856763	1682	1682	1682	1682	0
304	20231208	151200	125856763	1682	1682	1682	1682	0
305	20231208	151100	125856763	1682	1682	1682	1682	0
306	20231208	151000	125856763	1682	1682	1682	1682	13
307	20231208	150900	125834897	1678	1678	1678	1678	0
308	20231208	150800	125834897	1678	1678	1678	1678	481
309	20231208	150700	125027779	1679	1679	1679	1679	0
310	20231208	150600	125027779	1679	1679	1679	1679	0
311	20231208	150500	125027779	1679	1679	1679	1679	114
312	20231208	150400	124836373	1680	1680	1680	1680	29
313	20231208	150300	124787653	1680	1680	1680	1680	0
314	20231208	150200	124787653	1680	1680	1680	1680	0
315	20231208	150100	124787653	1680	1681	1681	1680	40
316	20231208	150000	124720444	1681	1681	1681	1681	5
317	20231208	145900	124712039	1682	1682	1682	1682	6
318	20231208	145800	124701947	1680	1680	1680	1680	0
319	20231208	145700	124701947	1680	1680	1680	1680	0
320	20231208	145600	124701947	1680	1680	1680	1680	0
321	20231208	145500	124701947	1680	1680	1680	1680	23
322	20231208	145400	124663307	1680	1680	1680	1680	0
323	20231208	145300	124663307	1680	1680	1680	1680	56
324	20231208	145200	124569227	1680	1680	1680	1680	0
325	20231208	145100	124569227	1680	1680	1680	1680	0
326	20231208	145000	124569227	1680	1680	1680	1680	0
327	20231208	144900	124569227	1680	1680	1680	1680	0
328	20231208	144800	124569227	1680	1680	1680	1680	0
329	20231208	144700	124569227	1680	1680	1680	1680	0
330	20231208	144600	124569227	1680	1680	1680	1680	11
331	20231208	144500	124550747	1680	1680	1680	1680	0
332	20231208	144400	124550747	1680	1680	1680	1680	0
333	20231208	144300	124550747	1680	1679	1680	1679	302
334	20231208	144200	124043437	1678	1679	1679	1678	246
335	20231208	144100	123630635	1678	1680	1680	1678	1000
336	20231208	144000	121952437	1679	1679	1679	1679	0
337	20231208	143900	121952437	1679	1679	1679	1679	0
338	20231208	143800	121952437	1679	1679	1679	1679	0
339	20231208	143700	121952437	1679	1679	1679	1679	0
340	20231208	143600	121952437	1679	1679	1679	1679	0
341	20231208	143500	121952437	1679	1679	1679	1679	61
342	20231208	143400	121850018	1679	1679	1679	1679	0
343	20231208	143300	121850018	1679	1679	1679	1679	0
344	20231208	143200	121850018	1679	1679	1679	1679	500
345	20231208	143100	121010518	1679	1680	1680	1679	1820
346	20231208	143000	117954723	1680	1680	1680	1680	0
347	20231208	142900	117954723	1680	1680	1680	1680	0
348	20231208	142800	117954723	1680	1680	1680	1680	0
349	20231208	142700	117954723	1680	1680	1680	1680	0
350	20231208	142600	117954723	1680	1680	1680	1680	605
351	20231208	142500	116938323	1680	1680	1680	1680	0
352	20231208	142400	116938323	1680	1680	1680	1680	0
353	20231208	142300	116938323	1680	1680	1680	1680	1
354	20231208	142200	116936643	1680	1680	1680	1680	28
355	20231208	142100	116889603	1677	1677	1677	1677	0
356	20231208	142000	116889603	1677	1677	1677	1677	0
357	20231208	141900	116889603	1677	1677	1677	1677	0
358	20231208	141800	116889603	1677	1677	1677	1677	0
359	20231208	141700	116889603	1677	1677	1677	1677	0
360	20231208	141600	116889603	1677	1677	1677	1677	0
361	20231208	141500	116889603	1677	1678	1678	1677	61
362	20231208	141400	116787291	1680	1680	1680	1680	100
363	20231208	141300	116619291	1677	1677	1677	1677	0
364	20231208	141200	116619291	1677	1677	1677	1677	0
365	20231208	141100	116619291	1677	1677	1677	1677	0
366	20231208	141000	116619291	1677	1677	1677	1677	0
367	20231208	140900	116619291	1677	1677	1677	1677	370
368	20231208	140800	115998801	1676	1676	1676	1676	0
369	20231208	140700	115998801	1676	1676	1676	1676	0
370	20231208	140600	115998801	1676	1676	1676	1676	0
371	20231208	140500	115998801	1676	1676	1676	1676	0
372	20231208	140400	115998801	1676	1676	1676	1676	0
373	20231208	140300	115998801	1676	1676	1676	1676	0
374	20231208	140200	115998801	1676	1676	1676	1676	2075
375	20231208	140100	112521101	1676	1676	1676	1676	615
376	20231208	140000	111490361	1676	1676	1676	1676	0
377	20231208	135900	111490361	1676	1676	1676	1676	0
378	20231208	135800	111490361	1676	1676	1676	1676	0
379	20231208	135700	111490361	1676	1677	1677	1676	322
380	20231208	135600	110950640	1676	1679	1679	1676	112
381	20231208	135500	110762822	1678	1679	1679	1678	61
382	20231208	135400	110660407	1680	1680	1680	1680	0
383	20231208	135300	110660407	1680	1680	1680	1680	0
384	20231208	135200	110660407	1680	1680	1680	1680	0
385	20231208	135100	110660407	1680	1680	1680	1680	14
386	20231208	135000	110636887	1680	1680	1680	1680	0
387	20231208	134900	110636887	1680	1680	1680	1680	0
388	20231208	134800	110636887	1680	1680	1680	1680	0
389	20231208	134700	110636887	1680	1680	1680	1680	0
390	20231208	134600	110636887	1680	1680	1680	1680	14
391	20231208	134500	110613367	1680	1680	1680	1680	38
392	20231208	134400	110549527	1676	1676	1676	1676	0
393	20231208	134300	110549527	1676	1676	1676	1676	0
394	20231208	134200	110549527	1676	1676	1676	1676	0
395	20231208	134100	110549527	1676	1676	1676	1676	0
396	20231208	134000	110549527	1676	1676	1676	1676	0
397	20231208	133900	110549527	1676	1676	1676	1676	0
398	20231208	133800	110549527	1676	1676	1676	1676	0
399	20231208	133700	110549527	1676	1676	1676	1676	0
400	20231208	133600	110549527	1676	1676	1676	1676	0
401	20231208	133500	110549527	1676	1680	1680	1676	1061
402	20231208	133400	108769577	1680	1684	1684	1680	1000
403	20231208	133300	107088118	1685	1685	1685	1685	0
404	20231208	133200	107088118	1685	1685	1685	1685	0
405	20231208	133100	107088118	1685	1685	1685	1685	15
406	20231208	133000	107062843	1684	1684	1684	1684	115
407	20231208	132900	106869183	1685	1685	1685	1685	20
408	20231208	132800	106835483	1685	1685	1685	1685	0
409	20231208	132700	106835483	1685	1685	1685	1685	2015
410	20231208	132600	103440208	1685	1685	1685	1685	0
411	20231208	132500	103440208	1685	1685	1685	1685	0
412	20231208	132400	103440208	1685	1685	1685	1685	0
413	20231208	132300	103440208	1685	1685	1685	1685	15
414	20231208	132200	103414933	1685	1685	1685	1685	0
415	20231208	132100	103414933	1685	1685	1685	1685	0
416	20231208	132000	103414933	1685	1685	1685	1685	2207
417	20231208	131900	99696138	1685	1685	1685	1685	0
418	20231208	131800	99696138	1685	1685	1685	1685	0
419	20231208	131700	99696138	1685	1685	1685	1685	0
420	20231208	131600	99696138	1685	1685	1685	1685	15
421	20231208	131500	99670863	1684	1684	1684	1684	61
422	20231208	131400	99568139	1685	1685	1685	1685	127
423	20231208	131300	99354144	1685	1685	1685	1685	18
424	20231208	131200	99323814	1685	1685	1685	1685	0
425	20231208	131100	99323814	1685	1684	1685	1684	3000
426	20231208	131000	94269064	1683	1683	1683	1683	0
427	20231208	130900	94269064	1683	1683	1683	1683	0
428	20231208	130800	94269064	1683	1683	1683	1683	1
429	20231208	130700	94267381	1685	1685	1685	1685	0
430	20231208	130600	94267381	1685	1685	1685	1685	0
431	20231208	130500	94267381	1685	1685	1685	1685	0
432	20231208	130400	94267381	1685	1685	1685	1685	0
433	20231208	130300	94267381	1685	1685	1685	1685	0
434	20231208	130200	94267381	1685	1685	1685	1685	0
435	20231208	130100	94267381	1685	1685	1685	1685	0
436	20231208	130000	94267381	1685	1685	1685	1685	0
437	20231208	125900	94267381	1685	1685	1685	1685	0
438	20231208	125800	94267381	1685	1685	1685	1685	15
439	20231208	125700	94242106	1680	1680	1680	1680	0
440	20231208	125600	94242106	1680	1680	1680	1680	0
441	20231208	125500	94242106	1680	1684	1684	1680	62
442	20231208	125400	94137760	1685	1685	1685	1685	0
443	20231208	125300	94137760	1685	1685	1685	1685	0
444	20231208	125200	94137760	1685	1685	1685	1685	0
445	20231208	125100	94137760	1685	1685	1685	1685	12
446	20231208	125000	94117540	1685	1685	1685	1685	0
447	20231208	124900	94117540	1685	1685	1685	1685	0
448	20231208	124800	94117540	1685	1685	1685	1685	0
449	20231208	124700	94117540	1685	1685	1685	1685	0
450	20231208	124600	94117540	1685	1685	1685	1685	0
451	20231208	124500	94117540	1685	1684	1685	1684	890
452	20231208	124400	92617950	1685	1685	1685	1685	15
453	20231208	124300	92592675	1682	1682	1682	1682	34
454	20231208	124200	92535487	1682	1682	1682	1682	609
455	20231208	124100	91511149	1682	1682	1682	1682	88
456	20231208	124000	91363133	1682	1681	1682	1681	53
457	20231208	123900	91274025	1681	1681	1681	1681	15
458	20231208	123800	91248810	1680	1680	1680	1680	0
459	20231208	123700	91248810	1680	1680	1680	1680	0
460	20231208	123600	91248810	1680	1680	1680	1680	0
461	20231208	123500	91248810	1680	1680	1680	1680	62
462	20231208	123400	91144650	1681	1681	1681	1681	0
463	20231208	123300	91144650	1681	1681	1681	1681	0
464	20231208	123200	91144650	1681	1681	1681	1681	0
465	20231208	123100	91144650	1681	1681	1681	1681	15
466	20231208	123000	91119435	1681	1681	1681	1681	15
467	20231208	122900	91094220	1680	1680	1680	1680	0
468	20231208	122800	91094220	1680	1680	1680	1680	0
469	20231208	122700	91094220	1680	1680	1680	1680	0
470	20231208	122600	91094220	1680	1680	1680	1680	0
471	20231208	122500	91094220	1680	1680	1680	1680	50
472	20231208	122400	91010220	1681	1681	1681	1681	0
473	20231208	122300	91010220	1681	1681	1681	1681	15
474	20231208	122200	90985005	1680	1680	1680	1680	0
475	20231208	122100	90985005	1680	1680	1680	1680	71
476	20231208	122000	90865725	1680	1680	1680	1680	297
477	20231208	121900	90366765	1680	1680	1680	1680	209
478	20231208	121800	90015645	1681	1681	1681	1681	15
479	20231208	121700	89990430	1677	1677	1677	1677	0
480	20231208	121600	89990430	1677	1677	1677	1677	0
481	20231208	121500	89990430	1677	1680	1680	1677	62
482	20231208	121400	89886357	1680	1680	1680	1680	0
483	20231208	121300	89886357	1680	1680	1680	1680	0
484	20231208	121200	89886357	1680	1680	1680	1680	0
485	20231208	121100	89886357	1680	1680	1680	1680	0
486	20231208	121000	89886357	1680	1680	1680	1680	0
487	20231208	120900	89886357	1680	1680	1680	1680	0
488	20231208	120800	89886357	1680	1681	1681	1680	138
489	20231208	120700	89654514	1679	1679	1679	1679	0
490	20231208	120600	89654514	1679	1679	1679	1679	180
491	20231208	120500	89352294	1679	1679	1679	1679	0
492	20231208	120400	89352294	1679	1679	1679	1679	0
493	20231208	120300	89352294	1679	1679	1679	1679	0
494	20231208	120200	89352294	1679	1679	1679	1679	0
495	20231208	120100	89352294	1679	1680	1680	1679	294
496	20231208	120000	88858641	1680	1680	1680	1680	1
497	20231208	115900	88856961	1680	1680	1680	1680	0
498	20231208	115800	88856961	1680	1680	1680	1680	0
499	20231208	115700	88856961	1680	1681	1681	1680	600
500	20231208	115600	87848959	1679	1679	1679	1679	0
501	20231208	115500	87848959	1679	1679	1679	1679	62
502	20231208	115400	87744861	1681	1681	1681	1681	3
503	20231208	115300	87739818	1681	1681	1681	1681	0
504	20231208	115200	87739818	1681	1681	1681	1681	0
505	20231208	115100	87739818	1681	1681	1681	1681	0
506	20231208	115000	87739818	1681	1681	1681	1681	0
507	20231208	114900	87739818	1681	1681	1681	1681	0
508	20231208	114800	87739818	1681	1681	1681	1681	0
509	20231208	114700	87739818	1681	1681	1681	1681	10
510	20231208	114600	87723008	1681	1681	1681	1681	0
511	20231208	114500	87723008	1681	1681	1681	1681	0
512	20231208	114400	87723008	1681	1681	1681	1681	0
513	20231208	114300	87723008	1681	1681	1681	1681	1
514	20231208	114200	87721327	1681	1681	1681	1681	2
515	20231208	114100	87717965	1681	1681	1681	1681	0
516	20231208	114000	87717965	1681	1677	1681	1677	2
517	20231208	113900	87714607	1681	1681	1681	1681	157
518	20231208	113800	87450690	1681	1678	1681	1678	20
519	20231208	113700	87417106	1678	1678	1678	1678	0
520	20231208	113600	87417106	1678	1678	1678	1678	0
521	20231208	113500	87417106	1678	1670	1678	1670	544
522	20231208	113400	86505039	1667	1667	1667	1667	0
523	20231208	113300	86505039	1667	1667	1667	1667	0
524	20231208	113200	86505039	1667	1667	1667	1667	0
525	20231208	113100	86505039	1667	1667	1667	1667	0
526	20231208	113000	86505039	1667	1667	1667	1667	0
527	20231208	112900	86505039	1667	1667	1667	1667	0
528	20231208	112800	86505039	1667	1667	1667	1667	0
529	20231208	112700	86505039	1667	1667	1667	1667	0
530	20231208	112600	86505039	1667	1667	1667	1667	0
531	20231208	112500	86505039	1667	1667	1667	1667	0
532	20231208	112400	86505039	1667	1667	1667	1667	0
533	20231208	112300	86505039	1667	1667	1667	1667	0
534	20231208	112200	86505039	1667	1667	1667	1667	0
535	20231208	112100	86505039	1667	1667	1667	1667	0
536	20231208	112000	86505039	1667	1667	1667	1667	0
537	20231208	111900	86505039	1667	1667	1667	1667	0
538	20231208	111800	86505039	1667	1667	1667	1667	0
539	20231208	111700	86505039	1667	1667	1667	1667	0
540	20231208	111600	86505039	1667	1667	1667	1667	0
541	20231208	111500	86505039	1667	1667	1667	1667	62
542	20231208	111400	86401685	1663	1663	1663	1663	0
543	20231208	111300	86401685	1663	1663	1663	1663	0
544	20231208	111200	86401685	1663	1663	1663	1663	0
545	20231208	111100	86401685	1663	1663	1663	1663	0
546	20231208	111000	86401685	1663	1663	1663	1663	0
547	20231208	110900	86401685	1663	1663	1663	1663	0
548	20231208	110800	86401685	1663	1663	1663	1663	0
549	20231208	110700	86401685	1663	1666	1666	1663	999
550	20231208	110600	84739434	1663	1663	1663	1663	0
551	20231208	110500	84739434	1663	1671	1671	1663	600
552	20231208	110400	83740724	1671	1671	1671	1671	10
553	20231208	110300	83724014	1680	1679	1680	1679	710
554	20231208	110200	82531596	1671	1671	1671	1671	0
555	20231208	110100	82531596	1671	1671	1671	1671	11
556	20231208	110000	82513215	1671	1671	1671	1671	0
557	20231208	105900	82513215	1671	1671	1671	1671	0
558	20231208	105800	82513215	1671	1671	1671	1671	0
559	20231208	105700	82513215	1671	1671	1671	1671	10
560	20231208	105600	82496505	1670	1670	1670	1670	0
561	20231208	105500	82496505	1670	1670	1670	1670	62
562	20231208	105400	82392965	1681	1681	1681	1681	0
563	20231208	105300	82392965	1681	1681	1681	1681	0
564	20231208	105200	82392965	1681	1681	1681	1681	0
565	20231208	105100	82392965	1681	1681	1681	1681	0
566	20231208	105000	82392965	1681	1681	1681	1681	0
567	20231208	104900	82392965	1681	1681	1681	1681	0
568	20231208	104800	82392965	1681	1670	1681	1670	130
569	20231208	104700	82174765	1670	1670	1670	1670	44
570	20231208	104600	82101285	1661	1661	1661	1661	0
571	20231208	104500	82101285	1661	1661	1661	1661	0
572	20231208	104400	82101285	1661	1661	1661	1661	0
573	20231208	104300	82101285	1661	1661	1661	1661	0
574	20231208	104200	82101285	1661	1664	1664	1661	20120
575	20231208	104100	48679784	1662	1662	1662	1662	32
576	20231208	104000	48626600	1661	1661	1661	1661	317
577	20231208	103900	48100063	1661	1661	1661	1661	530
578	20231208	103800	47219733	1662	1662	1662	1662	146
579	20231208	103700	46977081	1660	1660	1660	1660	5
580	20231208	103600	46968781	1660	1662	1662	1660	3000
581	20231208	103500	41986499	1660	1671	1671	1660	2670
582	20231208	103400	37547009	1689	1679	1689	1671	2800
583	20231208	103300	32846835	1679	1680	1680	1679	55
584	20231208	103200	32754489	1680	1680	1680	1680	15
585	20231208	103100	32729289	1680	1680	1680	1680	55
586	20231208	103000	32636889	1681	1681	1681	1681	0
587	20231208	102900	32636889	1681	1682	1682	1681	75
588	20231208	102800	32510784	1682	1682	1682	1682	49
589	20231208	102700	32428366	1683	1683	1683	1683	134
590	20231208	102600	32202844	1688	1688	1688	1688	0
591	20231208	102500	32202844	1688	1688	1688	1688	600
592	20231208	102400	31190044	1683	1683	1683	1683	0
593	20231208	102300	31190044	1683	1683	1683	1683	400
594	20231208	102200	30516844	1688	1688	1688	1688	0
595	20231208	102100	30516844	1688	1688	1688	1688	0
596	20231208	102000	30516844	1688	1688	1688	1688	550
597	20231208	101900	29588444	1686	1686	1686	1686	10
598	20231208	101800	29571584	1684	1684	1684	1684	0
599	20231208	101700	29571584	1684	1684	1684	1684	0
600	20231208	101600	29571584	1684	1684	1684	1684	15
601	20231208	101500	29546324	1683	1684	1684	1683	62
602	20231208	101400	29441935	1685	1685	1685	1685	0
603	20231208	101300	29441935	1685	1685	1685	1685	19
604	20231208	101200	29409920	1685	1685	1685	1685	41
605	20231208	101100	29340835	1684	1684	1684	1684	0
606	20231208	101000	29340835	1684	1684	1684	1684	0
607	20231208	100900	29340835	1684	1684	1684	1684	0
608	20231208	100800	29340835	1684	1684	1684	1684	0
609	20231208	100700	29340835	1684	1684	1684	1684	0
610	20231208	100600	29340835	1684	1684	1684	1684	0
611	20231208	100500	29340835	1684	1684	1684	1684	0
612	20231208	100400	29340835	1684	1684	1684	1684	80
613	20231208	100300	29206115	1685	1685	1685	1685	0
614	20231208	100200	29206115	1685	1685	1685	1685	96
615	20231208	100100	29044355	1688	1688	1688	1688	20
616	20231208	100000	29010595	1689	1689	1689	1689	0
617	20231208	095900	29010595	1689	1689	1689	1689	0
618	20231208	095800	29010595	1689	1689	1689	1689	58
619	20231208	095700	28912633	1686	1686	1686	1686	3
620	20231208	095600	28907575	1686	1685	1686	1685	1612
621	20231208	095500	26189761	1685	1684	1685	1682	437
622	20231208	095400	25453548	1684	1684	1684	1684	36
623	20231208	095300	25392924	1684	1683	1684	1683	79
624	20231208	095200	25259906	1684	1684	1684	1684	36
625	20231208	095100	25199282	1684	1683	1684	1683	62
626	20231208	095000	25094892	1684	1685	1685	1683	254
627	20231208	094900	24667158	1685	1686	1686	1683	6557
628	20231208	094800	13614651	1686	1686	1686	1686	4
629	20231208	094700	13607907	1686	1686	1687	1686	22
630	20231208	094600	13570800	1687	1687	1687	1687	100
631	20231208	094500	13402100	1686	1686	1686	1686	0
632	20231208	094400	13402100	1686	1686	1686	1686	8
633	20231208	094300	13388612	1686	1686	1686	1686	8
634	20231208	094200	13375124	1686	1686	1686	1686	213
635	20231208	094100	13016006	1686	1686	1686	1686	0
636	20231208	094000	13016006	1686	1686	1686	1686	1
637	20231208	093900	13014320	1686	1686	1686	1686	22
638	20231208	093800	12977228	1686	1686	1686	1686	17
639	20231208	093700	12948566	1685	1685	1686	1685	4
640	20231208	093600	12941825	1684	1684	1684	1684	14
641	20231208	093500	12918249	1684	1683	1684	1683	199
642	20231208	093400	12583195	1683	1683	1683	1683	180
643	20231208	093300	12280255	1687	1687	1687	1687	777
644	20231208	093200	10969456	1683	1684	1687	1683	42
645	20231208	093100	10898724	1683	1682	1683	1682	41
646	20231208	093000	10829761	1682	1682	1682	1682	0
647	20231208	092900	10829761	1682	1682	1682	1682	0
648	20231208	092800	10829761	1682	1682	1682	1682	0
649	20231208	092700	10829761	1682	1683	1683	1682	47
650	20231208	092600	10750692	1687	1687	1687	1687	1
651	20231208	092500	10749005	1687	1687	1687	1687	15
652	20231208	092400	10723700	1678	1678	1678	1678	0
653	20231208	092300	10723700	1678	1678	1678	1678	0
654	20231208	092200	10723700	1678	1678	1678	1678	0
655	20231208	092100	10723700	1678	1678	1678	1678	0
656	20231208	092000	10723700	1678	1678	1678	1678	0
657	20231208	091900	10723700	1678	1678	1678	1678	0
658	20231208	091800	10723700	1678	1678	1678	1678	0
659	20231208	091700	10723700	1678	1678	1678	1678	0
660	20231208	091600	10723700	1678	1678	1678	1678	1484
661	20231208	091500	8233548	1678	1682	1682	1678	1262
662	20231208	091400	6111556	1682	1686	1686	1682	18
663	20231208	091300	6081269	1682	1682	1682	1682	0
664	20231208	091200	6081269	1682	1682	1682	1682	0
665	20231208	091100	6081269	1682	1682	1682	1682	11
666	20231208	091000	6062767	1683	1683	1683	1683	0
667	20231208	090900	6062767	1683	1683	1683	1683	49
668	20231208	090800	5980300	1687	1687	1687	1687	0
669	20231208	090700	5980300	1687	1687	1687	1687	0
670	20231208	090600	5980300	1687	1687	1687	1687	0
671	20231208	090500	5980300	1687	1687	1687	1687	0
672	20231208	090400	5980300	1687	1687	1687	1687	0
673	20231208	090300	5980300	1687	1687	1687	1687	200
674	20231208	090200	5642900	1689	1689	1689	1689	10
675	20231208	090100	5626010	1690	1690	1690	1690	0
676	20231208	090000	5626010	1690	1690	1690	1690	1257