KissMeData/084440/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195300	281365033	1680	1680	1680	1680	301
3	20231212	195200	281365033	1680	1680	1680	1680	0
4	20231212	195100	281365033	1680	1680	1680	1680	0
5	20231212	195000	281365033	1680	1680	1680	1680	0
6	20231212	194900	281365033	1680	1680	1680	1680	0
7	20231212	194800	281365033	1680	1680	1680	1680	0
8	20231212	194700	281365033	1680	1680	1680	1680	0
9	20231212	194600	281365033	1680	1680	1680	1680	0
10	20231212	194500	281365033	1680	1680	1680	1680	0
11	20231212	194400	281365033	1680	1680	1680	1680	0
12	20231212	194300	281365033	1680	1680	1680	1680	0
13	20231212	194200	281365033	1680	1680	1680	1680	0
14	20231212	194100	281365033	1680	1680	1680	1680	0
15	20231212	194000	281365033	1680	1680	1680	1680	0
16	20231212	193900	281365033	1680	1680	1680	1680	0
17	20231212	193800	281365033	1680	1680	1680	1680	0
18	20231212	193700	281365033	1680	1680	1680	1680	0
19	20231212	193600	281365033	1680	1680	1680	1680	0
20	20231212	193500	281365033	1680	1680	1680	1680	0
21	20231212	193400	281365033	1680	1680	1680	1680	0
22	20231212	193300	281365033	1680	1680	1680	1680	0
23	20231212	193200	281365033	1680	1680	1680	1680	0
24	20231212	193100	281365033	1680	1680	1680	1680	0
25	20231212	193000	281365033	1680	1680	1680	1680	0
26	20231212	192900	281365033	1680	1680	1680	1680	0
27	20231212	192800	281365033	1680	1680	1680	1680	0
28	20231212	192700	281365033	1680	1680	1680	1680	0
29	20231212	192600	281365033	1680	1680	1680	1680	0
30	20231212	192500	281365033	1680	1680	1680	1680	0
31	20231212	192400	281365033	1680	1680	1680	1680	0
32	20231212	192300	281365033	1680	1680	1680	1680	301
33	20231212	192200	281365033	1680	1680	1680	1680	0
34	20231212	192100	281365033	1680	1680	1680	1680	0
35	20231212	192000	281365033	1680	1680	1680	1680	0
36	20231212	191900	281365033	1680	1680	1680	1680	0
37	20231212	191800	281365033	1680	1680	1680	1680	0
38	20231212	191700	281365033	1680	1680	1680	1680	0
39	20231212	191600	281365033	1680	1680	1680	1680	0
40	20231212	191500	281365033	1680	1680	1680	1680	0
41	20231212	191400	281365033	1680	1680	1680	1680	0
42	20231212	191300	281365033	1680	1680	1680	1680	0
43	20231212	191200	281365033	1680	1680	1680	1680	0
44	20231212	191100	281365033	1680	1680	1680	1680	0
45	20231212	191000	281365033	1680	1680	1680	1680	0
46	20231212	190900	281365033	1680	1680	1680	1680	0
47	20231212	190800	281365033	1680	1680	1680	1680	0
48	20231212	190700	281365033	1680	1680	1680	1680	0
49	20231212	190600	281365033	1680	1680	1680	1680	0
50	20231212	190500	281365033	1680	1680	1680	1680	0
51	20231212	190400	281365033	1680	1680	1680	1680	0
52	20231212	190300	281365033	1680	1680	1680	1680	0
53	20231212	190200	281365033	1680	1680	1680	1680	0
54	20231212	190100	281365033	1680	1680	1680	1680	0
55	20231212	190000	281365033	1680	1680	1680	1680	0
56	20231212	185900	281365033	1680	1680	1680	1680	0
57	20231212	185800	281365033	1680	1680	1680	1680	0
58	20231212	185700	281365033	1680	1680	1680	1680	0
59	20231212	185600	281365033	1680	1680	1680	1680	0
60	20231212	185500	281365033	1680	1680	1680	1680	0
61	20231212	185400	281365033	1680	1680	1680	1680	0
62	20231212	185300	281365033	1680	1680	1680	1680	301
63	20231212	185200	281365033	1680	1680	1680	1680	0
64	20231212	185100	281365033	1680	1680	1680	1680	0
65	20231212	185000	281365033	1680	1680	1680	1680	0
66	20231212	184900	281365033	1680	1680	1680	1680	0
67	20231212	184800	281365033	1680	1680	1680	1680	0
68	20231212	184700	281365033	1680	1680	1680	1680	0
69	20231212	184600	281365033	1680	1680	1680	1680	0
70	20231212	184500	281365033	1680	1680	1680	1680	0
71	20231212	184400	281365033	1680	1680	1680	1680	0
72	20231212	184300	281365033	1680	1680	1680	1680	0
73	20231212	184200	281365033	1680	1680	1680	1680	0
74	20231212	184100	281365033	1680	1680	1680	1680	0
75	20231212	184000	281365033	1680	1680	1680	1680	0
76	20231212	183900	281365033	1680	1680	1680	1680	0
77	20231212	183800	281365033	1680	1680	1680	1680	0
78	20231212	183700	281365033	1680	1680	1680	1680	0
79	20231212	183600	281365033	1680	1680	1680	1680	0
80	20231212	183500	281365033	1680	1680	1680	1680	0
81	20231212	183400	281365033	1680	1680	1680	1680	0
82	20231212	183300	281365033	1680	1680	1680	1680	0
83	20231212	183200	281365033	1680	1680	1680	1680	0
84	20231212	183100	281365033	1680	1680	1680	1680	0
85	20231212	183000	281365033	1680	1680	1680	1680	0
86	20231212	182900	281365033	1680	1680	1680	1680	0
87	20231212	182800	281365033	1680	1680	1680	1680	0
88	20231212	182700	281365033	1680	1680	1680	1680	0
89	20231212	182600	281365033	1680	1680	1680	1680	0
90	20231212	182500	281365033	1680	1680	1680	1680	0
91	20231212	182400	281365033	1680	1680	1680	1680	0
92	20231212	182300	281365033	1680	1680	1680	1680	301
93	20231212	182200	281365033	1680	1680	1680	1680	0
94	20231212	182100	281365033	1680	1680	1680	1680	0
95	20231212	182000	281365033	1680	1680	1680	1680	0
96	20231212	181900	281365033	1680	1680	1680	1680	0
97	20231212	181800	281365033	1680	1680	1680	1680	0
98	20231212	181700	281365033	1680	1680	1680	1680	0
99	20231212	181600	281365033	1680	1680	1680	1680	0
100	20231212	181500	281365033	1680	1680	1680	1680	0
101	20231212	181400	281365033	1680	1680	1680	1680	0
102	20231212	181300	281365033	1680	1680	1680	1680	0
103	20231212	181200	281365033	1680	1680	1680	1680	0
104	20231212	181100	281365033	1680	1680	1680	1680	0
105	20231212	181000	281365033	1680	1680	1680	1680	0
106	20231212	180900	281365033	1680	1680	1680	1680	0
107	20231212	180800	281365033	1680	1680	1680	1680	0
108	20231212	180700	281365033	1680	1680	1680	1680	0
109	20231212	180600	281365033	1680	1680	1680	1680	0
110	20231212	180500	281365033	1680	1680	1680	1680	0
111	20231212	180400	281365033	1680	1680	1680	1680	0
112	20231212	180300	281365033	1680	1680	1680	1680	0
113	20231212	180200	281365033	1680	1680	1680	1680	0
114	20231212	180100	281365033	1680	1680	1680	1680	0
115	20231212	180000	281365033	1680	1680	1680	1680	0
116	20231212	175900	281365033	1680	1680	1680	1680	0
117	20231212	175800	281365033	1680	1680	1680	1680	0
118	20231212	175700	281365033	1680	1680	1680	1680	0
119	20231212	175600	281365033	1680	1680	1680	1680	0
120	20231212	175500	281365033	1680	1680	1680	1680	0
121	20231212	175400	281365033	1680	1680	1680	1680	0
122	20231212	175300	281365033	1680	1680	1680	1680	301
123	20231212	175200	281365033	1680	1680	1680	1680	0
124	20231212	175100	281365033	1680	1680	1680	1680	0
125	20231212	175000	281365033	1680	1680	1680	1680	0
126	20231212	174900	281365033	1680	1680	1680	1680	0
127	20231212	174800	281365033	1680	1680	1680	1680	0
128	20231212	174700	281365033	1680	1680	1680	1680	0
129	20231212	174600	281365033	1680	1680	1680	1680	0
130	20231212	174500	281365033	1680	1680	1680	1680	0
131	20231212	174400	281365033	1680	1680	1680	1680	0
132	20231212	174300	281365033	1680	1680	1680	1680	0
133	20231212	174200	281365033	1680	1680	1680	1680	0
134	20231212	174100	281365033	1680	1680	1680	1680	0
135	20231212	174000	281365033	1680	1680	1680	1680	0
136	20231212	173900	281365033	1680	1680	1680	1680	0
137	20231212	173800	281365033	1680	1680	1680	1680	0
138	20231212	173700	281365033	1680	1680	1680	1680	0
139	20231212	173600	281365033	1680	1680	1680	1680	0
140	20231212	173500	281365033	1680	1680	1680	1680	0
141	20231212	173400	281365033	1680	1680	1680	1680	0
142	20231212	173300	281365033	1680	1680	1680	1680	0
143	20231212	173200	281365033	1680	1680	1680	1680	0
144	20231212	173100	281365033	1680	1680	1680	1680	0
145	20231212	173000	281365033	1680	1680	1680	1680	0
146	20231212	172900	281365033	1680	1680	1680	1680	0
147	20231212	172800	281365033	1680	1680	1680	1680	0
148	20231212	172700	281365033	1680	1680	1680	1680	0
149	20231212	172600	281365033	1680	1680	1680	1680	0
150	20231212	172500	281365033	1680	1680	1680	1680	0
151	20231212	172400	281365033	1680	1680	1680	1680	0
152	20231212	172300	281365033	1680	1680	1680	1680	301
153	20231212	172200	281365033	1680	1680	1680	1680	0
154	20231212	172100	281365033	1680	1680	1680	1680	0
155	20231212	172000	281365033	1680	1680	1680	1680	0
156	20231212	171900	281365033	1680	1680	1680	1680	0
157	20231212	171800	281365033	1680	1680	1680	1680	0
158	20231212	171700	281365033	1680	1680	1680	1680	0
159	20231212	171600	281365033	1680	1680	1680	1680	0
160	20231212	171500	281365033	1680	1680	1680	1680	0
161	20231212	171400	281365033	1680	1680	1680	1680	0
162	20231212	171300	281365033	1680	1680	1680	1680	0
163	20231212	171200	281365033	1680	1680	1680	1680	0
164	20231212	171100	281365033	1680	1680	1680	1680	0
165	20231212	171000	281365033	1680	1680	1680	1680	0
166	20231212	170900	281365033	1680	1680	1680	1680	0
167	20231212	170800	281365033	1680	1680	1680	1680	0
168	20231212	170700	281365033	1680	1680	1680	1680	0
169	20231212	170600	281365033	1680	1680	1680	1680	0
170	20231212	170500	281365033	1680	1680	1680	1680	0
171	20231212	170400	281365033	1680	1680	1680	1680	0
172	20231212	170300	281365033	1680	1680	1680	1680	0
173	20231212	170200	281365033	1680	1680	1680	1680	0
174	20231212	170100	281365033	1680	1680	1680	1680	0
175	20231212	170000	281365033	1680	1680	1680	1680	0
176	20231212	165900	281365033	1680	1680	1680	1680	0
177	20231212	165800	281365033	1680	1680	1680	1680	0
178	20231212	165700	281365033	1680	1680	1680	1680	0
179	20231212	165600	281365033	1680	1680	1680	1680	0
180	20231212	165500	281365033	1680	1680	1680	1680	0
181	20231212	165400	281365033	1680	1680	1680	1680	0
182	20231212	165300	281365033	1680	1680	1680	1680	301
183	20231212	165200	281365033	1680	1680	1680	1680	0
184	20231212	165100	281365033	1680	1680	1680	1680	0
185	20231212	165000	281365033	1680	1680	1680	1680	0
186	20231212	164900	281365033	1680	1680	1680	1680	0
187	20231212	164800	281365033	1680	1680	1680	1680	0
188	20231212	164700	281365033	1680	1680	1680	1680	0
189	20231212	164600	281365033	1680	1680	1680	1680	0
190	20231212	164500	281365033	1680	1680	1680	1680	0
191	20231212	164400	281365033	1680	1680	1680	1680	0
192	20231212	164300	281365033	1680	1680	1680	1680	0
193	20231212	164200	281365033	1680	1680	1680	1680	0
194	20231212	164100	281365033	1680	1680	1680	1680	0
195	20231212	164000	281365033	1680	1680	1680	1680	0
196	20231212	163900	281365033	1680	1680	1680	1680	0
197	20231212	163800	281365033	1680	1680	1680	1680	0
198	20231212	163700	281365033	1680	1680	1680	1680	0
199	20231212	163600	281365033	1680	1680	1680	1680	0
200	20231212	163500	281365033	1680	1680	1680	1680	0
201	20231212	163400	281365033	1680	1680	1680	1680	0
202	20231212	163300	281365033	1680	1680	1680	1680	0
203	20231212	163200	281365033	1680	1680	1680	1680	0
204	20231212	163100	281365033	1680	1680	1680	1680	0
205	20231212	163000	281365033	1680	1680	1680	1680	0
206	20231212	162900	281365033	1680	1680	1680	1680	0
207	20231212	162800	281365033	1680	1680	1680	1680	0
208	20231212	162700	281365033	1680	1680	1680	1680	0
209	20231212	162600	281365033	1680	1680	1680	1680	0
210	20231212	162500	281365033	1680	1680	1680	1680	0
211	20231212	162400	281365033	1680	1680	1680	1680	0
212	20231212	162300	281365033	1680	1680	1680	1680	301
213	20231212	162200	281365033	1680	1680	1680	1680	0
214	20231212	162100	281365033	1680	1680	1680	1680	0
215	20231212	162000	281365033	1680	1680	1680	1680	0
216	20231212	161900	281365033	1680	1680	1680	1680	0
217	20231212	161800	281365033	1680	1680	1680	1680	0
218	20231212	161700	281365033	1680	1680	1680	1680	0
219	20231212	161600	281365033	1680	1680	1680	1680	0
220	20231212	161500	281365033	1680	1680	1680	1680	0
221	20231212	161400	281365033	1680	1680	1680	1680	0
222	20231212	161300	281365033	1680	1680	1680	1680	0
223	20231212	161200	281365033	1680	1680	1680	1680	0
224	20231212	161100	281365033	1680	1680	1680	1680	0
225	20231212	161000	281365033	1680	1680	1680	1680	0
226	20231212	160900	281365033	1680	1680	1680	1680	0
227	20231212	160800	281365033	1680	1680	1680	1680	0
228	20231212	160700	281365033	1680	1680	1680	1680	0
229	20231212	160600	281365033	1680	1680	1680	1680	0
230	20231212	160500	281365033	1680	1680	1680	1680	0
231	20231212	160400	281365033	1680	1680	1680	1680	0
232	20231212	160300	281365033	1680	1680	1680	1680	0
233	20231212	160200	281365033	1680	1680	1680	1680	0
234	20231212	160100	281365033	1680	1680	1680	1680	0
235	20231212	160000	281365033	1680	1680	1680	1680	0
236	20231212	155900	281365033	1680	1680	1680	1680	0
237	20231212	155800	281365033	1680	1680	1680	1680	0
238	20231212	155700	281365033	1680	1680	1680	1680	0
239	20231212	155600	281365033	1680	1680	1680	1680	0
240	20231212	155500	281365033	1680	1680	1680	1680	0
241	20231212	155400	281365033	1680	1680	1680	1680	0
242	20231212	155300	281365033	1680	1680	1680	1680	301
243	20231212	155200	281365033	1680	1680	1680	1680	0
244	20231212	155100	281365033	1680	1680	1680	1680	0
245	20231212	155000	281365033	1680	1680	1680	1680	0
246	20231212	154900	281365033	1680	1680	1680	1680	0
247	20231212	154800	281365033	1680	1680	1680	1680	0
248	20231212	154700	281365033	1680	1680	1680	1680	0
249	20231212	154600	281365033	1680	1680	1680	1680	0
250	20231212	154500	281365033	1680	1680	1680	1680	0
251	20231212	154400	281365033	1680	1680	1680	1680	0
252	20231212	154300	281365033	1680	1680	1680	1680	0
253	20231212	154200	281365033	1680	1680	1680	1680	0
254	20231212	154100	281365033	1680	1680	1680	1680	0
255	20231212	154000	281365033	1680	1680	1680	1680	0
256	20231212	153900	281365033	1680	1680	1680	1680	0
257	20231212	153800	281365033	1680	1680	1680	1680	0
258	20231212	153700	281365033	1680	1680	1680	1680	0
259	20231212	153600	281365033	1680	1680	1680	1680	0
260	20231212	153500	281365033	1680	1680	1680	1680	0
261	20231212	153400	281365033	1680	1680	1680	1680	0
262	20231212	153300	281365033	1680	1680	1680	1680	0
263	20231212	153200	281365033	1680	1680	1680	1680	0
264	20231212	153100	281365033	1680	1680	1680	1680	0
265	20231212	153000	281365033	1680	1680	1680	1680	301
266	20231212	152900	280859353	1680	1680	1680	1680	0
267	20231212	152800	280859353	1680	1680	1680	1680	0
268	20231212	152700	280859353	1680	1680	1680	1680	0
269	20231212	152600	280859353	1680	1680	1680	1680	0
270	20231212	152500	280859353	1680	1680	1680	1680	0
271	20231212	152400	280859353	1680	1680	1680	1680	0
272	20231212	152300	280859353	1680	1680	1680	1680	0
273	20231212	152200	280859353	1680	1680	1680	1680	0
274	20231212	152100	280859353	1680	1680	1680	1680	0
275	20231212	152000	280859353	1680	1680	1680	1680	0
276	20231212	151900	280859353	1680	1680	1680	1680	271
277	20231212	151800	280404073	1679	1680	1683	1679	1111
278	20231212	151700	278537291	1680	1680	1680	1680	929
279	20231212	151600	276976571	1679	1679	1679	1679	58
280	20231212	151500	276879189	1679	1679	1679	1679	0
281	20231212	151400	276879189	1679	1679	1679	1679	0
282	20231212	151300	276879189	1679	1679	1679	1679	3
283	20231212	151200	276874152	1679	1680	1680	1679	19
284	20231212	151100	276842250	1679	1680	1680	1679	555
285	20231212	151000	275909852	1680	1683	1683	1680	201
286	20231212	150900	275572169	1682	1682	1682	1682	7
287	20231212	150800	275560395	1683	1683	1683	1683	0
288	20231212	150700	275560395	1683	1680	1683	1680	37
289	20231212	150600	275498127	1680	1682	1683	1680	31
290	20231212	150500	275446018	1683	1683	1683	1683	0
291	20231212	150400	275446018	1683	1683	1683	1683	0
292	20231212	150300	275446018	1683	1679	1683	1679	16
293	20231212	150200	275419150	1683	1683	1683	1683	0
294	20231212	150100	275419150	1683	1679	1683	1679	511
295	20231212	150000	274559216	1678	1678	1678	1678	0
296	20231212	145900	274559216	1678	1682	1682	1678	197
297	20231212	145800	274227872	1678	1678	1678	1678	0
298	20231212	145700	274227872	1678	1682	1682	1678	18
299	20231212	145600	274197604	1678	1681	1681	1678	4
300	20231212	145500	274190886	1678	1679	1679	1678	441
301	20231212	145400	273450547	1678	1678	1682	1678	318
302	20231212	145300	272916879	1678	1678	1678	1678	0
303	20231212	145200	272916879	1678	1678	1678	1678	18
304	20231212	145100	272886675	1682	1682	1682	1682	16
305	20231212	145000	272859763	1678	1682	1682	1678	23
306	20231212	144900	272821102	1681	1680	1681	1679	2023
307	20231212	144800	269422435	1680	1680	1680	1680	16
308	20231212	144700	269395555	1678	1678	1678	1678	0
309	20231212	144600	269395555	1678	1678	1678	1678	0
310	20231212	144500	269395555	1678	1680	1680	1678	18
311	20231212	144400	269365318	1678	1680	1680	1678	105
312	20231212	144300	269188926	1678	1680	1680	1678	4
313	20231212	144200	269182212	1678	1680	1680	1678	34
314	20231212	144100	269125128	1678	1680	1680	1678	130
315	20231212	144000	268906760	1681	1681	1681	1679	3
316	20231212	143900	268901719	1678	1681	1681	1678	18
317	20231212	143800	268871464	1678	1678	1678	1678	30
318	20231212	143700	268821124	1678	1679	1679	1678	200
319	20231212	143600	268485419	1678	1680	1682	1678	20
320	20231212	143500	268451792	1682	1682	1682	1682	30
321	20231212	143400	268401332	1675	1675	1675	1675	1
322	20231212	143300	268399657	1682	1682	1682	1682	17
323	20231212	143200	268371063	1675	1683	1683	1675	10
324	20231212	143100	268354241	1682	1684	1684	1682	9
325	20231212	143000	268339091	1684	1684	1684	1684	17
326	20231212	142900	268310463	1673	1684	1684	1673	2
327	20231212	142800	268307106	1673	1684	1684	1673	200
328	20231212	142700	267970317	1672	1671	1685	1671	126
329	20231212	142600	267759404	1674	1674	1674	1671	487
330	20231212	142500	266945519	1674	1674	1674	1674	31
331	20231212	142400	266893625	1674	1674	1674	1674	250
332	20231212	142300	266475125	1674	1674	1674	1674	1400
333	20231212	142200	264131525	1685	1685	1685	1685	0
334	20231212	142100	264131525	1685	1685	1685	1685	17
335	20231212	142000	264102880	1674	1674	1674	1674	0
336	20231212	141900	264102880	1674	1674	1674	1674	1
337	20231212	141800	264101206	1685	1685	1685	1685	17
338	20231212	141700	264072561	1685	1685	1685	1685	0
339	20231212	141600	264072561	1685	1685	1685	1685	0
340	20231212	141500	264072561	1685	1685	1685	1685	17
341	20231212	141400	264043916	1685	1685	1685	1685	0
342	20231212	141300	264043916	1685	1685	1685	1685	1
343	20231212	141200	264042231	1685	1685	1685	1685	17
344	20231212	141100	264013586	1685	1685	1685	1685	103
345	20231212	141000	263840031	1685	1685	1685	1685	0
346	20231212	140900	263840031	1685	1685	1685	1685	18
347	20231212	140800	263809701	1674	1674	1674	1674	25
348	20231212	140700	263767851	1680	1685	1685	1680	912
349	20231212	140600	262234760	1685	1685	1685	1685	17
350	20231212	140500	262206115	1685	1685	1685	1685	0
351	20231212	140400	262206115	1685	1685	1685	1685	0
352	20231212	140300	262206115	1685	1685	1685	1685	17
353	20231212	140200	262177470	1685	1685	1685	1685	0
354	20231212	140100	262177470	1685	1686	1686	1685	21
355	20231212	140000	262142074	1686	1686	1686	1686	27
356	20231212	135900	262096552	1686	1686	1686	1686	0
357	20231212	135800	262096552	1686	1687	1687	1686	273
358	20231212	135700	261636076	1686	1686	1686	1686	23
359	20231212	135600	261597298	1686	1686	1686	1686	0
360	20231212	135500	261597298	1686	1686	1686	1686	296
361	20231212	135400	261098242	1686	1685	1686	1685	178
362	20231212	135300	260798142	1685	1685	1685	1685	102
363	20231212	135200	260626272	1681	1681	1681	1681	0
364	20231212	135100	260626272	1681	1681	1681	1681	500
365	20231212	135000	259785772	1686	1686	1686	1686	0
366	20231212	134900	259785772	1686	1685	1686	1685	20
367	20231212	134800	259752062	1686	1686	1687	1686	12
368	20231212	134700	259731829	1686	1681	1686	1681	2819
369	20231212	134600	254984235	1680	1679	1680	1679	1476
370	20231212	134500	252504815	1679	1671	1679	1671	16748
371	20231212	134400	224493612	1671	1667	1671	1667	500
372	20231212	134300	223660108	1668	1670	1670	1668	143
373	20231212	134200	223421300	1670	1670	1670	1670	30
374	20231212	134100	223371200	1670	1669	1670	1669	20
375	20231212	134000	223337801	1668	1668	1668	1668	1072
376	20231212	133900	221549705	1669	1669	1669	1669	0
377	20231212	133800	221549705	1669	1669	1669	1669	0
378	20231212	133700	221549705	1669	1669	1669	1669	30
379	20231212	133600	221499635	1668	1668	1668	1668	0
380	20231212	133500	221499635	1668	1668	1668	1668	176
381	20231212	133400	221206067	1668	1668	1668	1668	0
382	20231212	133300	221206067	1668	1668	1668	1668	0
383	20231212	133200	221206067	1668	1668	1668	1668	500
384	20231212	133100	220372067	1669	1669	1669	1669	180
385	20231212	133000	220071647	1669	1669	1669	1669	0
386	20231212	132900	220071647	1669	1669	1672	1669	811
387	20231212	132800	218717491	1669	1670	1670	1669	524
388	20231212	132700	217842706	1671	1671	1671	1671	0
389	20231212	132600	217842706	1671	1672	1672	1671	3718
390	20231212	132500	211629210	1673	1673	1673	1673	22
391	20231212	132400	211592404	1672	1672	1672	1672	714
392	20231212	132300	210398596	1673	1673	1673	1673	4672
393	20231212	132200	202582340	1679	1679	1679	1679	0
394	20231212	132100	202582340	1679	1679	1679	1679	0
395	20231212	132000	202582340	1679	1679	1679	1679	22
396	20231212	131900	202545402	1679	1679	1679	1679	0
397	20231212	131800	202545402	1679	1679	1679	1679	0
398	20231212	131700	202545402	1679	1679	1679	1679	0
399	20231212	131600	202545402	1679	1679	1679	1679	0
400	20231212	131500	202545402	1679	1679	1679	1679	0
401	20231212	131400	202545402	1679	1679	1679	1679	0
402	20231212	131300	202545402	1679	1679	1679	1679	0
403	20231212	131200	202545402	1679	1679	1679	1679	0
404	20231212	131100	202545402	1679	1679	1679	1679	0
405	20231212	131000	202545402	1679	1679	1679	1679	0
406	20231212	130900	202545402	1679	1679	1679	1679	0
407	20231212	130800	202545402	1679	1679	1679	1679	0
408	20231212	130700	202545402	1679	1679	1679	1679	0
409	20231212	130600	202545402	1679	1679	1679	1679	0
410	20231212	130500	202545402	1679	1679	1679	1679	0
411	20231212	130400	202545402	1679	1679	1679	1679	0
412	20231212	130300	202545402	1679	1679	1679	1679	0
413	20231212	130200	202545402	1679	1679	1679	1679	0
414	20231212	130100	202545402	1679	1679	1679	1679	0
415	20231212	130000	202545402	1679	1679	1679	1679	0
416	20231212	125900	202545402	1679	1679	1679	1679	0
417	20231212	125800	202545402	1679	1679	1679	1679	0
418	20231212	125700	202545402	1679	1679	1679	1679	0
419	20231212	125600	202545402	1679	1679	1679	1679	50
420	20231212	125500	202461452	1679	1679	1679	1679	50
421	20231212	125400	202377502	1679	1679	1679	1679	0
422	20231212	125300	202377502	1679	1679	1679	1679	0
423	20231212	125200	202377502	1679	1679	1679	1679	0
424	20231212	125100	202377502	1679	1679	1679	1679	0
425	20231212	125000	202377502	1679	1679	1679	1679	102
426	20231212	124900	202206244	1679	1679	1679	1679	0
427	20231212	124800	202206244	1679	1677	1679	1677	3035
428	20231212	124700	197113054	1677	1677	1677	1677	0
429	20231212	124600	197113054	1677	1677	1677	1677	0
430	20231212	124500	197113054	1677	1677	1677	1677	0
431	20231212	124400	197113054	1677	1677	1677	1677	0
432	20231212	124300	197113054	1677	1677	1677	1677	0
433	20231212	124200	197113054	1677	1677	1677	1677	0
434	20231212	124100	197113054	1677	1677	1677	1677	0
435	20231212	124000	197113054	1677	1677	1677	1677	33
436	20231212	123900	197057713	1665	1673	1673	1665	3390
437	20231212	123800	191407632	1678	1678	1678	1678	5
438	20231212	123700	191399242	1673	1673	1673	1673	1
439	20231212	123600	191397569	1673	1673	1673	1673	136
440	20231212	123500	191170041	1670	1670	1670	1670	0
441	20231212	123400	191170041	1670	1673	1673	1670	5820
442	20231212	123300	181444569	1673	1673	1673	1673	1
443	20231212	123200	181442896	1673	1673	1673	1673	0
444	20231212	123100	181442896	1673	1673	1673	1673	0
445	20231212	123000	181442896	1673	1673	1673	1673	0
446	20231212	122900	181442896	1673	1673	1673	1673	0
447	20231212	122800	181442896	1673	1673	1673	1673	1
448	20231212	122700	181441223	1673	1673	1673	1673	0
449	20231212	122600	181441223	1673	1673	1673	1673	0
450	20231212	122500	181441223	1673	1675	1679	1673	1189
451	20231212	122400	179451998	1675	1675	1675	1675	0
452	20231212	122300	179451998	1675	1675	1675	1675	0
453	20231212	122200	179451998	1675	1675	1675	1675	770
454	20231212	122100	178162248	1673	1673	1673	1673	0
455	20231212	122000	178162248	1673	1673	1673	1673	2
456	20231212	121900	178158902	1673	1673	1673	1673	0
457	20231212	121800	178158902	1673	1673	1673	1673	0
458	20231212	121700	178158902	1673	1673	1673	1673	0
459	20231212	121600	178158902	1673	1673	1673	1673	0
460	20231212	121500	178158902	1673	1673	1673	1673	0
461	20231212	121400	178158902	1673	1673	1673	1673	15
462	20231212	121300	178133807	1673	1673	1673	1673	39
463	20231212	121200	178068560	1673	1673	1673	1673	0
464	20231212	121100	178068560	1673	1673	1673	1673	0
465	20231212	121000	178068560	1673	1673	1673	1673	1980
466	20231212	120900	174756020	1674	1674	1674	1674	0
467	20231212	120800	174756020	1674	1674	1674	1674	0
468	20231212	120700	174756020	1674	1674	1674	1674	0
469	20231212	120600	174756020	1674	1674	1674	1674	0
470	20231212	120500	174756020	1674	1674	1674	1674	0
471	20231212	120400	174756020	1674	1674	1674	1674	0
472	20231212	120300	174756020	1674	1674	1674	1674	0
473	20231212	120200	174756020	1674	1674	1674	1674	0
474	20231212	120100	174756020	1674	1675	1675	1674	2058
475	20231212	120000	171309390	1681	1681	1681	1681	0
476	20231212	115900	171309390	1681	1681	1681	1681	17
477	20231212	115800	171280813	1681	1681	1681	1681	0
478	20231212	115700	171280813	1681	1681	1681	1681	100
479	20231212	115600	171112713	1675	1675	1675	1675	0
480	20231212	115500	171112713	1675	1675	1675	1675	0
481	20231212	115400	171112713	1675	1675	1675	1675	83
482	20231212	115300	170973688	1675	1675	1675	1675	2
483	20231212	115200	170970338	1675	1675	1675	1675	0
484	20231212	115100	170970338	1675	1675	1675	1675	66
485	20231212	115000	170859788	1674	1674	1674	1674	500
486	20231212	114900	170022788	1675	1675	1675	1675	0
487	20231212	114800	170022788	1675	1675	1675	1675	0
488	20231212	114700	170022788	1675	1675	1675	1675	0
489	20231212	114600	170022788	1675	1675	1675	1675	0
490	20231212	114500	170022788	1675	1675	1675	1675	0
491	20231212	114400	170022788	1675	1675	1675	1675	0
492	20231212	114300	170022788	1675	1675	1675	1675	0
493	20231212	114200	170022788	1675	1675	1675	1675	0
494	20231212	114100	170022788	1675	1675	1675	1675	0
495	20231212	114000	170022788	1675	1677	1677	1675	2750
496	20231212	113900	165413876	1677	1677	1677	1677	650
497	20231212	113800	164323826	1677	1677	1677	1677	0
498	20231212	113700	164323826	1677	1678	1678	1677	200
499	20231212	113600	163988269	1678	1678	1678	1678	0
500	20231212	113500	163988269	1678	1678	1678	1678	0
501	20231212	113400	163988269	1678	1678	1678	1678	0
502	20231212	113300	163988269	1678	1678	1678	1678	0
503	20231212	113200	163988269	1678	1678	1678	1678	0
504	20231212	113100	163988269	1678	1679	1679	1678	450
505	20231212	113000	163232803	1678	1678	1678	1678	0
506	20231212	112900	163232803	1678	1678	1678	1678	0
507	20231212	112800	163232803	1678	1678	1678	1678	0
508	20231212	112700	163232803	1678	1678	1678	1678	0
509	20231212	112600	163232803	1678	1678	1678	1678	0
510	20231212	112500	163232803	1678	1678	1678	1678	0
511	20231212	112400	163232803	1678	1678	1678	1678	0
512	20231212	112300	163232803	1678	1678	1678	1678	0
513	20231212	112200	163232803	1678	1678	1678	1678	0
514	20231212	112100	163232803	1678	1678	1678	1678	0
515	20231212	112000	163232803	1678	1678	1678	1678	0
516	20231212	111900	163232803	1678	1678	1678	1678	0
517	20231212	111800	163232803	1678	1678	1678	1678	0
518	20231212	111700	163232803	1678	1678	1678	1678	0
519	20231212	111600	163232803	1678	1678	1678	1678	11
520	20231212	111500	163214345	1683	1683	1683	1683	0
521	20231212	111400	163214345	1683	1683	1683	1683	0
522	20231212	111300	163214345	1683	1683	1683	1683	0
523	20231212	111200	163214345	1683	1683	1683	1683	0
524	20231212	111100	163214345	1683	1683	1683	1683	0
525	20231212	111000	163214345	1683	1683	1683	1683	0
526	20231212	110900	163214345	1683	1683	1683	1683	0
527	20231212	110800	163214345	1683	1683	1683	1683	0
528	20231212	110700	163214345	1683	1683	1683	1683	0
529	20231212	110600	163214345	1683	1683	1683	1683	0
530	20231212	110500	163214345	1683	1683	1683	1683	0
531	20231212	110400	163214345	1683	1683	1683	1683	36
532	20231212	110300	163153757	1683	1683	1683	1683	10
533	20231212	110200	163136927	1683	1683	1683	1683	100
534	20231212	110100	162968627	1684	1684	1684	1684	0
535	20231212	110000	162968627	1684	1684	1684	1684	0
536	20231212	105900	162968627	1684	1684	1684	1684	0
537	20231212	105800	162968627	1684	1684	1684	1684	1010
538	20231212	105700	161267787	1685	1685	1685	1685	0
539	20231212	105600	161267787	1685	1685	1685	1685	0
540	20231212	105500	161267787	1685	1685	1685	1685	0
541	20231212	105400	161267787	1685	1685	1685	1685	0
542	20231212	105300	161267787	1685	1685	1685	1685	0
543	20231212	105200	161267787	1685	1685	1685	1685	37
544	20231212	105100	161205442	1675	1675	1675	1675	0
545	20231212	105000	161205442	1675	1683	1683	1675	37
546	20231212	104900	161143307	1683	1683	1683	1683	0
547	20231212	104800	161143307	1683	1683	1683	1683	0
548	20231212	104700	161143307	1683	1683	1683	1683	28
549	20231212	104600	161096183	1683	1683	1683	1683	1
550	20231212	104500	161094500	1684	1684	1684	1684	0
551	20231212	104400	161094500	1684	1684	1684	1684	0
552	20231212	104300	161094500	1684	1684	1684	1684	0
553	20231212	104200	161094500	1684	1684	1684	1684	0
554	20231212	104100	161094500	1684	1684	1684	1684	2
555	20231212	104000	161091132	1684	1675	1684	1674	97
556	20231212	103900	160928083	1675	1675	1675	1675	0
557	20231212	103800	160928083	1675	1675	1675	1675	0
558	20231212	103700	160928083	1675	1675	1675	1675	0
559	20231212	103600	160928083	1675	1675	1675	1675	34
560	20231212	103500	160871133	1675	1675	1675	1675	23
561	20231212	103400	160832608	1673	1675	1675	1673	1214
562	20231212	103300	158799198	1675	1675	1675	1675	0
563	20231212	103200	158799198	1675	1675	1675	1675	0
564	20231212	103100	158799198	1675	1675	1675	1675	0
565	20231212	103000	158799198	1675	1675	1675	1675	0
566	20231212	102900	158799198	1675	1675	1675	1675	0
567	20231212	102800	158799198	1675	1675	1687	1675	4246
568	20231212	102700	151686722	1675	1675	1675	1675	50
569	20231212	102600	151602972	1675	1675	1675	1675	14
570	20231212	102500	151579522	1682	1682	1682	1682	400
571	20231212	102400	150906722	1682	1682	1682	1682	0
572	20231212	102300	150906722	1682	1682	1682	1682	0
573	20231212	102200	150906722	1682	1682	1682	1682	0
574	20231212	102100	150906722	1682	1682	1682	1682	0
575	20231212	102000	150906722	1682	1682	1682	1682	0
576	20231212	101900	150906722	1682	1682	1682	1682	0
577	20231212	101800	150906722	1682	1682	1682	1682	0
578	20231212	101700	150906722	1682	1682	1682	1682	0
579	20231212	101600	150906722	1682	1675	1682	1675	1466
580	20231212	101500	148441310	1675	1672	1675	1672	3246
581	20231212	101400	143011322	1672	1672	1672	1672	990
582	20231212	101300	141356042	1672	1672	1672	1672	8
583	20231212	101200	141342666	1672	1672	1673	1672	243
584	20231212	101100	140936330	1672	1672	1672	1672	100
585	20231212	101000	140769130	1672	1673	1673	1672	94
586	20231212	100900	140611916	1672	1672	1672	1672	2
587	20231212	100800	140608572	1678	1678	1678	1678	0
588	20231212	100700	140608572	1678	1678	1678	1678	0
589	20231212	100600	140608572	1678	1678	1678	1678	2
590	20231212	100500	140605216	1678	1678	1678	1678	0
591	20231212	100400	140605216	1678	1678	1678	1678	37
592	20231212	100300	140543130	1675	1675	1675	1675	0
593	20231212	100200	140543130	1675	1675	1675	1675	533
594	20231212	100100	139650355	1671	1671	1671	1671	11
595	20231212	100000	139631974	1670	1670	1670	1670	382
596	20231212	095900	138994034	1667	1667	1667	1667	0
597	20231212	095800	138994034	1667	1667	1667	1667	1
598	20231212	095700	138992367	1667	1667	1667	1667	0
599	20231212	095600	138992367	1667	1667	1667	1667	0
600	20231212	095500	138992367	1667	1670	1670	1667	395
601	20231212	095400	138333002	1670	1670	1670	1670	0
602	20231212	095300	138333002	1670	1670	1670	1670	0
603	20231212	095200	138333002	1670	1669	1670	1669	573
604	20231212	095100	137376147	1668	1668	1668	1668	12
605	20231212	095000	137356131	1668	1668	1668	1667	1033
606	20231212	094900	135633088	1668	1668	1668	1668	5
607	20231212	094800	135624748	1668	1668	1668	1668	10
608	20231212	094700	135608068	1668	1669	1670	1668	6285
609	20231212	094600	125123230	1669	1669	1669	1669	0
610	20231212	094500	125123230	1669	1672	1672	1669	3000
611	20231212	094400	120114873	1672	1671	1672	1671	1052
612	20231212	094300	118356198	1671	1671	1671	1671	0
613	20231212	094200	118356198	1671	1671	1671	1671	0
614	20231212	094100	118356198	1671	1671	1671	1671	1
615	20231212	094000	118354527	1671	1671	1671	1671	37
616	20231212	093900	118292700	1671	1671	1671	1671	0
617	20231212	093800	118292700	1671	1669	1671	1669	60
618	20231212	093700	118192556	1671	1674	1674	1669	8271
619	20231212	093600	104370977	1676	1676	1676	1676	0
620	20231212	093500	104370977	1676	1676	1676	1676	186
621	20231212	093400	104059241	1676	1675	1676	1673	2593
622	20231212	093300	99717612	1675	1675	1675	1675	0
623	20231212	093200	99717612	1675	1676	1676	1675	284
624	20231212	093100	99241640	1676	1676	1676	1676	0
625	20231212	093000	99241640	1676	1676	1676	1676	0
626	20231212	092900	99241640	1676	1677	1677	1676	2300
627	20231212	092800	95386749	1677	1677	1677	1677	0
628	20231212	092700	95386749	1677	1680	1680	1677	1037
629	20231212	092600	93647439	1684	1684	1684	1684	0
630	20231212	092500	93647439	1684	1684	1684	1684	11
631	20231212	092400	93628915	1684	1684	1684	1684	1
632	20231212	092300	93627231	1674	1674	1674	1674	70
633	20231212	092200	93510051	1673	1673	1673	1673	10
634	20231212	092100	93493321	1671	1668	1676	1668	1010
635	20231212	092000	91808262	1668	1670	1670	1668	2027
636	20231212	091900	88424741	1670	1674	1674	1669	3292
637	20231212	091800	82927352	1674	1680	1680	1674	10456
638	20231212	091700	65388168	1680	1680	1680	1680	250
639	20231212	091600	64968168	1680	1679	1680	1679	518
640	20231212	091500	64098428	1679	1679	1679	1679	0
641	20231212	091400	64098428	1679	1680	1680	1679	1579
642	20231212	091300	61446287	1679	1679	1679	1679	5192
643	20231212	091200	52728919	1679	1685	1689	1679	5518
644	20231212	091100	43455852	1684	1685	1685	1684	2145
645	20231212	091000	39842620	1690	1689	1690	1688	201
646	20231212	090900	39503167	1685	1686	1689	1685	5966
647	20231212	090800	29447821	1686	1687	1687	1685	4173
648	20231212	090700	22412219	1686	1686	1686	1686	12
649	20231212	090600	22391987	1686	1687	1688	1686	318
650	20231212	090500	21855780	1690	1693	1693	1690	2569
651	20231212	090400	17509690	1693	1700	1700	1693	2062
652	20231212	090300	14011493	1700	1700	1700	1700	162
653	20231212	090200	13736093	1701	1703	1703	1700	4193
654	20231212	090100	6603511	1703	1727	1727	1703	1028
655	20231212	090000	4840371	1700	1730	1730	1700	2825