KissMeData/452980/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	213100	170961472	1854	1854	1854	1854	631
3	20231206	213000	170961472	1854	1854	1854	1854	0
4	20231206	212900	170961472	1854	1854	1854	1854	0
5	20231206	212800	170961472	1854	1854	1854	1854	0
6	20231206	212700	170961472	1854	1854	1854	1854	0
7	20231206	212600	170961472	1854	1854	1854	1854	0
8	20231206	212500	170961472	1854	1854	1854	1854	0
9	20231206	212400	170961472	1854	1854	1854	1854	0
10	20231206	212300	170961472	1854	1854	1854	1854	0
11	20231206	212200	170961472	1854	1854	1854	1854	0
12	20231206	212100	170961472	1854	1854	1854	1854	0
13	20231206	212000	170961472	1854	1854	1854	1854	0
14	20231206	211900	170961472	1854	1854	1854	1854	0
15	20231206	211800	170961472	1854	1854	1854	1854	0
16	20231206	211700	170961472	1854	1854	1854	1854	0
17	20231206	211600	170961472	1854	1854	1854	1854	0
18	20231206	211500	170961472	1854	1854	1854	1854	0
19	20231206	211400	170961472	1854	1854	1854	1854	0
20	20231206	211300	170961472	1854	1854	1854	1854	0
21	20231206	211200	170961472	1854	1854	1854	1854	0
22	20231206	211100	170961472	1854	1854	1854	1854	0
23	20231206	211000	170961472	1854	1854	1854	1854	0
24	20231206	210900	170961472	1854	1854	1854	1854	0
25	20231206	210800	170961472	1854	1854	1854	1854	0
26	20231206	210700	170961472	1854	1854	1854	1854	0
27	20231206	210600	170961472	1854	1854	1854	1854	0
28	20231206	210500	170961472	1854	1854	1854	1854	0
29	20231206	210400	170961472	1854	1854	1854	1854	0
30	20231206	210300	170961472	1854	1854	1854	1854	0
31	20231206	210200	170961472	1854	1854	1854	1854	0
32	20231206	210100	170961472	1854	1854	1854	1854	631
33	20231206	210000	170961472	1854	1854	1854	1854	0
34	20231206	205900	170961472	1854	1854	1854	1854	0
35	20231206	205800	170961472	1854	1854	1854	1854	0
36	20231206	205700	170961472	1854	1854	1854	1854	0
37	20231206	205600	170961472	1854	1854	1854	1854	0
38	20231206	205500	170961472	1854	1854	1854	1854	0
39	20231206	205400	170961472	1854	1854	1854	1854	0
40	20231206	205300	170961472	1854	1854	1854	1854	0
41	20231206	205200	170961472	1854	1854	1854	1854	0
42	20231206	205100	170961472	1854	1854	1854	1854	0
43	20231206	205000	170961472	1854	1854	1854	1854	0
44	20231206	204900	170961472	1854	1854	1854	1854	0
45	20231206	204800	170961472	1854	1854	1854	1854	0
46	20231206	204700	170961472	1854	1854	1854	1854	0
47	20231206	204600	170961472	1854	1854	1854	1854	0
48	20231206	204500	170961472	1854	1854	1854	1854	0
49	20231206	204400	170961472	1854	1854	1854	1854	0
50	20231206	204300	170961472	1854	1854	1854	1854	0
51	20231206	204200	170961472	1854	1854	1854	1854	0
52	20231206	204100	170961472	1854	1854	1854	1854	0
53	20231206	204000	170961472	1854	1854	1854	1854	0
54	20231206	203900	170961472	1854	1854	1854	1854	0
55	20231206	203800	170961472	1854	1854	1854	1854	0
56	20231206	203700	170961472	1854	1854	1854	1854	0
57	20231206	203600	170961472	1854	1854	1854	1854	0
58	20231206	203500	170961472	1854	1854	1854	1854	0
59	20231206	203400	170961472	1854	1854	1854	1854	0
60	20231206	203300	170961472	1854	1854	1854	1854	0
61	20231206	203200	170961472	1854	1854	1854	1854	0
62	20231206	203100	170961472	1854	1854	1854	1854	631
63	20231206	203000	170961472	1854	1854	1854	1854	0
64	20231206	202900	170961472	1854	1854	1854	1854	0
65	20231206	202800	170961472	1854	1854	1854	1854	0
66	20231206	202700	170961472	1854	1854	1854	1854	0
67	20231206	202600	170961472	1854	1854	1854	1854	0
68	20231206	202500	170961472	1854	1854	1854	1854	0
69	20231206	202400	170961472	1854	1854	1854	1854	0
70	20231206	202300	170961472	1854	1854	1854	1854	0
71	20231206	202200	170961472	1854	1854	1854	1854	0
72	20231206	202100	170961472	1854	1854	1854	1854	0
73	20231206	202000	170961472	1854	1854	1854	1854	0
74	20231206	201900	170961472	1854	1854	1854	1854	0
75	20231206	201800	170961472	1854	1854	1854	1854	0
76	20231206	201700	170961472	1854	1854	1854	1854	0
77	20231206	201600	170961472	1854	1854	1854	1854	0
78	20231206	201500	170961472	1854	1854	1854	1854	0
79	20231206	201400	170961472	1854	1854	1854	1854	0
80	20231206	201300	170961472	1854	1854	1854	1854	0
81	20231206	201200	170961472	1854	1854	1854	1854	0
82	20231206	201100	170961472	1854	1854	1854	1854	0
83	20231206	201000	170961472	1854	1854	1854	1854	0
84	20231206	200900	170961472	1854	1854	1854	1854	0
85	20231206	200800	170961472	1854	1854	1854	1854	0
86	20231206	200700	170961472	1854	1854	1854	1854	0
87	20231206	200600	170961472	1854	1854	1854	1854	0
88	20231206	200500	170961472	1854	1854	1854	1854	0
89	20231206	200400	170961472	1854	1854	1854	1854	0
90	20231206	200300	170961472	1854	1854	1854	1854	0
91	20231206	200200	170961472	1854	1854	1854	1854	0
92	20231206	200100	170961472	1854	1854	1854	1854	631
93	20231206	200000	170961472	1854	1854	1854	1854	0
94	20231206	195900	170961472	1854	1854	1854	1854	0
95	20231206	195800	170961472	1854	1854	1854	1854	0
96	20231206	195700	170961472	1854	1854	1854	1854	0
97	20231206	195600	170961472	1854	1854	1854	1854	0
98	20231206	195500	170961472	1854	1854	1854	1854	0
99	20231206	195400	170961472	1854	1854	1854	1854	0
100	20231206	195300	170961472	1854	1854	1854	1854	0
101	20231206	195200	170961472	1854	1854	1854	1854	0
102	20231206	195100	170961472	1854	1854	1854	1854	0
103	20231206	195000	170961472	1854	1854	1854	1854	0
104	20231206	194900	170961472	1854	1854	1854	1854	0
105	20231206	194800	170961472	1854	1854	1854	1854	0
106	20231206	194700	170961472	1854	1854	1854	1854	0
107	20231206	194600	170961472	1854	1854	1854	1854	0
108	20231206	194500	170961472	1854	1854	1854	1854	0
109	20231206	194400	170961472	1854	1854	1854	1854	0
110	20231206	194300	170961472	1854	1854	1854	1854	0
111	20231206	194200	170961472	1854	1854	1854	1854	0
112	20231206	194100	170961472	1854	1854	1854	1854	0
113	20231206	194000	170961472	1854	1854	1854	1854	0
114	20231206	193900	170961472	1854	1854	1854	1854	0
115	20231206	193800	170961472	1854	1854	1854	1854	0
116	20231206	193700	170961472	1854	1854	1854	1854	0
117	20231206	193600	170961472	1854	1854	1854	1854	0
118	20231206	193500	170961472	1854	1854	1854	1854	0
119	20231206	193400	170961472	1854	1854	1854	1854	0
120	20231206	193300	170961472	1854	1854	1854	1854	0
121	20231206	193200	170961472	1854	1854	1854	1854	0
122	20231206	193100	170961472	1854	1854	1854	1854	631
123	20231206	193000	170961472	1854	1854	1854	1854	0
124	20231206	192900	170961472	1854	1854	1854	1854	0
125	20231206	192800	170961472	1854	1854	1854	1854	0
126	20231206	192700	170961472	1854	1854	1854	1854	0
127	20231206	192600	170961472	1854	1854	1854	1854	0
128	20231206	192500	170961472	1854	1854	1854	1854	0
129	20231206	192400	170961472	1854	1854	1854	1854	0
130	20231206	192300	170961472	1854	1854	1854	1854	0
131	20231206	192200	170961472	1854	1854	1854	1854	0
132	20231206	192100	170961472	1854	1854	1854	1854	0
133	20231206	192000	170961472	1854	1854	1854	1854	0
134	20231206	191900	170961472	1854	1854	1854	1854	0
135	20231206	191800	170961472	1854	1854	1854	1854	0
136	20231206	191700	170961472	1854	1854	1854	1854	0
137	20231206	191600	170961472	1854	1854	1854	1854	0
138	20231206	191500	170961472	1854	1854	1854	1854	0
139	20231206	191400	170961472	1854	1854	1854	1854	0
140	20231206	191300	170961472	1854	1854	1854	1854	0
141	20231206	191200	170961472	1854	1854	1854	1854	0
142	20231206	191100	170961472	1854	1854	1854	1854	0
143	20231206	191000	170961472	1854	1854	1854	1854	0
144	20231206	190900	170961472	1854	1854	1854	1854	0
145	20231206	190800	170961472	1854	1854	1854	1854	0
146	20231206	190700	170961472	1854	1854	1854	1854	0
147	20231206	190600	170961472	1854	1854	1854	1854	0
148	20231206	190500	170961472	1854	1854	1854	1854	0
149	20231206	190400	170961472	1854	1854	1854	1854	0
150	20231206	190300	170961472	1854	1854	1854	1854	0
151	20231206	190200	170961472	1854	1854	1854	1854	0
152	20231206	190100	170961472	1854	1854	1854	1854	631
153	20231206	190000	170961472	1854	1854	1854	1854	0
154	20231206	185900	170961472	1854	1854	1854	1854	0
155	20231206	185800	170961472	1854	1854	1854	1854	0
156	20231206	185700	170961472	1854	1854	1854	1854	0
157	20231206	185600	170961472	1854	1854	1854	1854	0
158	20231206	185500	170961472	1854	1854	1854	1854	0
159	20231206	185400	170961472	1854	1854	1854	1854	0
160	20231206	185300	170961472	1854	1854	1854	1854	0
161	20231206	185200	170961472	1854	1854	1854	1854	0
162	20231206	185100	170961472	1854	1854	1854	1854	0
163	20231206	185000	170961472	1854	1854	1854	1854	0
164	20231206	184900	170961472	1854	1854	1854	1854	0
165	20231206	184800	170961472	1854	1854	1854	1854	0
166	20231206	184700	170961472	1854	1854	1854	1854	0
167	20231206	184600	170961472	1854	1854	1854	1854	0
168	20231206	184500	170961472	1854	1854	1854	1854	0
169	20231206	184400	170961472	1854	1854	1854	1854	0
170	20231206	184300	170961472	1854	1854	1854	1854	0
171	20231206	184200	170961472	1854	1854	1854	1854	0
172	20231206	184100	170961472	1854	1854	1854	1854	0
173	20231206	184000	170961472	1854	1854	1854	1854	0
174	20231206	183900	170961472	1854	1854	1854	1854	0
175	20231206	183800	170961472	1854	1854	1854	1854	0
176	20231206	183700	170961472	1854	1854	1854	1854	0
177	20231206	183600	170961472	1854	1854	1854	1854	0
178	20231206	183500	170961472	1854	1854	1854	1854	0
179	20231206	183400	170961472	1854	1854	1854	1854	0
180	20231206	183300	170961472	1854	1854	1854	1854	0
181	20231206	183200	170961472	1854	1854	1854	1854	0
182	20231206	183100	170961472	1854	1854	1854	1854	631
183	20231206	183000	170961472	1854	1854	1854	1854	0
184	20231206	182900	170961472	1854	1854	1854	1854	0
185	20231206	182800	170961472	1854	1854	1854	1854	0
186	20231206	182700	170961472	1854	1854	1854	1854	0
187	20231206	182600	170961472	1854	1854	1854	1854	0
188	20231206	182500	170961472	1854	1854	1854	1854	0
189	20231206	182400	170961472	1854	1854	1854	1854	0
190	20231206	182300	170961472	1854	1854	1854	1854	0
191	20231206	182200	170961472	1854	1854	1854	1854	0
192	20231206	182100	170961472	1854	1854	1854	1854	0
193	20231206	182000	170961472	1854	1854	1854	1854	0
194	20231206	181900	170961472	1854	1854	1854	1854	0
195	20231206	181800	170961472	1854	1854	1854	1854	0
196	20231206	181700	170961472	1854	1854	1854	1854	0
197	20231206	181600	170961472	1854	1854	1854	1854	0
198	20231206	181500	170961472	1854	1854	1854	1854	0
199	20231206	181400	170961472	1854	1854	1854	1854	0
200	20231206	181300	170961472	1854	1854	1854	1854	0
201	20231206	181200	170961472	1854	1854	1854	1854	0
202	20231206	181100	170961472	1854	1854	1854	1854	0
203	20231206	181000	170961472	1854	1854	1854	1854	0
204	20231206	180900	170961472	1854	1854	1854	1854	0
205	20231206	180800	170961472	1854	1854	1854	1854	0
206	20231206	180700	170961472	1854	1854	1854	1854	0
207	20231206	180600	170961472	1854	1854	1854	1854	0
208	20231206	180500	170961472	1854	1854	1854	1854	0
209	20231206	180400	170961472	1854	1854	1854	1854	0
210	20231206	180300	170961472	1854	1854	1854	1854	0
211	20231206	180200	170961472	1854	1854	1854	1854	0
212	20231206	180100	170961472	1854	1854	1854	1854	631
213	20231206	180000	170961472	1854	1854	1854	1854	0
214	20231206	175900	170961472	1854	1854	1854	1854	0
215	20231206	175800	170961472	1854	1854	1854	1854	0
216	20231206	175700	170961472	1854	1854	1854	1854	0
217	20231206	175600	170961472	1854	1854	1854	1854	0
218	20231206	175500	170961472	1854	1854	1854	1854	0
219	20231206	175400	170961472	1854	1854	1854	1854	0
220	20231206	175300	170961472	1854	1854	1854	1854	0
221	20231206	175200	170961472	1854	1854	1854	1854	0
222	20231206	175100	170961472	1854	1854	1854	1854	0
223	20231206	175000	170961472	1854	1854	1854	1854	0
224	20231206	174900	170961472	1854	1854	1854	1854	0
225	20231206	174800	170961472	1854	1854	1854	1854	0
226	20231206	174700	170961472	1854	1854	1854	1854	0
227	20231206	174600	170961472	1854	1854	1854	1854	0
228	20231206	174500	170961472	1854	1854	1854	1854	0
229	20231206	174400	170961472	1854	1854	1854	1854	0
230	20231206	174300	170961472	1854	1854	1854	1854	0
231	20231206	174200	170961472	1854	1854	1854	1854	0
232	20231206	174100	170961472	1854	1854	1854	1854	0
233	20231206	174000	170961472	1854	1854	1854	1854	0
234	20231206	173900	170961472	1854	1854	1854	1854	0
235	20231206	173800	170961472	1854	1854	1854	1854	0
236	20231206	173700	170961472	1854	1854	1854	1854	0
237	20231206	173600	170961472	1854	1854	1854	1854	0
238	20231206	173500	170961472	1854	1854	1854	1854	0
239	20231206	173400	170961472	1854	1854	1854	1854	0
240	20231206	173300	170961472	1854	1854	1854	1854	0
241	20231206	173200	170961472	1854	1854	1854	1854	0
242	20231206	173100	170961472	1854	1854	1854	1854	631
243	20231206	173000	170961472	1854	1854	1854	1854	0
244	20231206	172900	170961472	1854	1854	1854	1854	0
245	20231206	172800	170961472	1854	1854	1854	1854	0
246	20231206	172700	170961472	1854	1854	1854	1854	0
247	20231206	172600	170961472	1854	1854	1854	1854	0
248	20231206	172500	170961472	1854	1854	1854	1854	0
249	20231206	172400	170961472	1854	1854	1854	1854	0
250	20231206	172300	170961472	1854	1854	1854	1854	0
251	20231206	172200	170961472	1854	1854	1854	1854	0
252	20231206	172100	170961472	1854	1854	1854	1854	0
253	20231206	172000	170961472	1854	1854	1854	1854	0
254	20231206	171900	170961472	1854	1854	1854	1854	0
255	20231206	171800	170961472	1854	1854	1854	1854	0
256	20231206	171700	170961472	1854	1854	1854	1854	0
257	20231206	171600	170961472	1854	1854	1854	1854	0
258	20231206	171500	170961472	1854	1854	1854	1854	0
259	20231206	171400	170961472	1854	1854	1854	1854	0
260	20231206	171300	170961472	1854	1854	1854	1854	0
261	20231206	171200	170961472	1854	1854	1854	1854	0
262	20231206	171100	170961472	1854	1854	1854	1854	0
263	20231206	171000	170961472	1854	1854	1854	1854	0
264	20231206	170900	170961472	1854	1854	1854	1854	0
265	20231206	170800	170961472	1854	1854	1854	1854	0
266	20231206	170700	170961472	1854	1854	1854	1854	0
267	20231206	170600	170961472	1854	1854	1854	1854	0
268	20231206	170500	170961472	1854	1854	1854	1854	0
269	20231206	170400	170961472	1854	1854	1854	1854	0
270	20231206	170300	170961472	1854	1854	1854	1854	0
271	20231206	170200	170961472	1854	1854	1854	1854	0
272	20231206	170100	170961472	1854	1854	1854	1854	631
273	20231206	170000	170961472	1854	1854	1854	1854	0
274	20231206	165900	170961472	1854	1854	1854	1854	0
275	20231206	165800	170961472	1854	1854	1854	1854	0
276	20231206	165700	170961472	1854	1854	1854	1854	0
277	20231206	165600	170961472	1854	1854	1854	1854	0
278	20231206	165500	170961472	1854	1854	1854	1854	0
279	20231206	165400	170961472	1854	1854	1854	1854	0
280	20231206	165300	170961472	1854	1854	1854	1854	0
281	20231206	165200	170961472	1854	1854	1854	1854	0
282	20231206	165100	170961472	1854	1854	1854	1854	0
283	20231206	165000	170961472	1854	1854	1854	1854	0
284	20231206	164900	170961472	1854	1854	1854	1854	0
285	20231206	164800	170961472	1854	1854	1854	1854	0
286	20231206	164700	170961472	1854	1854	1854	1854	0
287	20231206	164600	170961472	1854	1854	1854	1854	0
288	20231206	164500	170961472	1854	1854	1854	1854	0
289	20231206	164400	170961472	1854	1854	1854	1854	0
290	20231206	164300	170961472	1854	1854	1854	1854	0
291	20231206	164200	170961472	1854	1854	1854	1854	0
292	20231206	164100	170961472	1854	1854	1854	1854	0
293	20231206	164000	170961472	1854	1854	1854	1854	0
294	20231206	163900	170961472	1854	1854	1854	1854	0
295	20231206	163800	170961472	1854	1854	1854	1854	0
296	20231206	163700	170961472	1854	1854	1854	1854	0
297	20231206	163600	170961472	1854	1854	1854	1854	0
298	20231206	163500	170961472	1854	1854	1854	1854	0
299	20231206	163400	170961472	1854	1854	1854	1854	0
300	20231206	163300	170961472	1854	1854	1854	1854	0
301	20231206	163200	170961472	1854	1854	1854	1854	0
302	20231206	163100	170961472	1854	1854	1854	1854	631
303	20231206	163000	170961472	1854	1854	1854	1854	0
304	20231206	162900	170961472	1854	1854	1854	1854	0
305	20231206	162800	170961472	1854	1854	1854	1854	0
306	20231206	162700	170961472	1854	1854	1854	1854	0
307	20231206	162600	170961472	1854	1854	1854	1854	0
308	20231206	162500	170961472	1854	1854	1854	1854	0
309	20231206	162400	170961472	1854	1854	1854	1854	0
310	20231206	162300	170961472	1854	1854	1854	1854	0
311	20231206	162200	170961472	1854	1854	1854	1854	0
312	20231206	162100	170961472	1854	1854	1854	1854	0
313	20231206	162000	170961472	1854	1854	1854	1854	0
314	20231206	161900	170961472	1854	1854	1854	1854	0
315	20231206	161800	170961472	1854	1854	1854	1854	0
316	20231206	161700	170961472	1854	1854	1854	1854	0
317	20231206	161600	170961472	1854	1854	1854	1854	0
318	20231206	161500	170961472	1854	1854	1854	1854	0
319	20231206	161400	170961472	1854	1854	1854	1854	0
320	20231206	161300	170961472	1854	1854	1854	1854	0
321	20231206	161200	170961472	1854	1854	1854	1854	0
322	20231206	161100	170961472	1854	1854	1854	1854	0
323	20231206	161000	170961472	1854	1854	1854	1854	0
324	20231206	160900	170961472	1854	1854	1854	1854	0
325	20231206	160800	170961472	1854	1854	1854	1854	0
326	20231206	160700	170961472	1854	1854	1854	1854	0
327	20231206	160600	170961472	1854	1854	1854	1854	0
328	20231206	160500	170961472	1854	1854	1854	1854	0
329	20231206	160400	170961472	1854	1854	1854	1854	0
330	20231206	160300	170961472	1854	1854	1854	1854	0
331	20231206	160200	170961472	1854	1854	1854	1854	0
332	20231206	160100	170961472	1854	1854	1854	1854	631
333	20231206	160000	170961472	1854	1854	1854	1854	0
334	20231206	155900	170961472	1854	1854	1854	1854	0
335	20231206	155800	170961472	1854	1854	1854	1854	0
336	20231206	155700	170961472	1854	1854	1854	1854	0
337	20231206	155600	170961472	1854	1854	1854	1854	0
338	20231206	155500	170961472	1854	1854	1854	1854	0
339	20231206	155400	170961472	1854	1854	1854	1854	0
340	20231206	155300	170961472	1854	1854	1854	1854	0
341	20231206	155200	170961472	1854	1854	1854	1854	0
342	20231206	155100	170961472	1854	1854	1854	1854	0
343	20231206	155000	170961472	1854	1854	1854	1854	0
344	20231206	154900	170961472	1854	1854	1854	1854	0
345	20231206	154800	170961472	1854	1854	1854	1854	0
346	20231206	154700	170961472	1854	1854	1854	1854	0
347	20231206	154600	170961472	1854	1854	1854	1854	0
348	20231206	154500	170961472	1854	1854	1854	1854	0
349	20231206	154400	170961472	1854	1854	1854	1854	0
350	20231206	154300	170961472	1854	1854	1854	1854	0
351	20231206	154200	170961472	1854	1854	1854	1854	0
352	20231206	154100	170961472	1854	1854	1854	1854	0
353	20231206	154000	170961472	1854	1854	1854	1854	0
354	20231206	153900	170961472	1854	1854	1854	1854	0
355	20231206	153800	170961472	1854	1854	1854	1854	0
356	20231206	153700	170961472	1854	1854	1854	1854	0
357	20231206	153600	170961472	1854	1854	1854	1854	0
358	20231206	153500	170961472	1854	1854	1854	1854	0
359	20231206	153400	170961472	1854	1854	1854	1854	0
360	20231206	153300	170961472	1854	1854	1854	1854	0
361	20231206	153200	170961472	1854	1854	1854	1854	0
362	20231206	153100	170961472	1854	1854	1854	1854	631
363	20231206	153000	170961472	1854	1854	1854	1854	631
364	20231206	152900	169791598	1852	1852	1852	1852	0
365	20231206	152800	169791598	1852	1852	1852	1852	0
366	20231206	152700	169791598	1852	1852	1852	1852	0
367	20231206	152600	169791598	1852	1852	1852	1852	0
368	20231206	152500	169791598	1852	1852	1852	1852	0
369	20231206	152400	169791598	1852	1852	1852	1852	0
370	20231206	152300	169791598	1852	1852	1852	1852	0
371	20231206	152200	169791598	1852	1852	1852	1852	0
372	20231206	152100	169791598	1852	1852	1852	1852	0
373	20231206	152000	169791598	1852	1852	1852	1852	0
374	20231206	151900	169791598	1852	1852	1852	1852	0
375	20231206	151800	169791598	1852	1852	1852	1852	0
376	20231206	151700	169791598	1852	1852	1852	1852	0
377	20231206	151600	169791598	1852	1853	1853	1852	60
378	20231206	151500	169680471	1853	1853	1853	1853	0
379	20231206	151400	169680471	1853	1853	1853	1853	0
380	20231206	151300	169680471	1853	1853	1853	1853	0
381	20231206	151200	169680471	1853	1853	1853	1853	0
382	20231206	151100	169680471	1853	1853	1853	1853	320
383	20231206	151000	169087511	1852	1852	1852	1852	53
384	20231206	150900	168989355	1852	1852	1852	1852	0
385	20231206	150800	168989355	1852	1852	1852	1852	0
386	20231206	150700	168989355	1852	1852	1852	1852	0
387	20231206	150600	168989355	1852	1852	1852	1852	0
388	20231206	150500	168989355	1852	1852	1852	1852	0
389	20231206	150400	168989355	1852	1852	1852	1852	0
390	20231206	150300	168989355	1852	1852	1852	1852	53
391	20231206	150200	168891199	1853	1853	1853	1853	0
392	20231206	150100	168891199	1853	1853	1853	1853	0
393	20231206	150000	168891199	1853	1853	1853	1853	0
394	20231206	145900	168891199	1853	1853	1853	1853	2
395	20231206	145800	168887493	1852	1852	1852	1852	0
396	20231206	145700	168887493	1852	1852	1852	1852	0
397	20231206	145600	168887493	1852	1852	1852	1852	53
398	20231206	145500	168789337	1852	1852	1852	1852	0
399	20231206	145400	168789337	1852	1852	1852	1852	0
400	20231206	145300	168789337	1852	1852	1852	1852	0
401	20231206	145200	168789337	1852	1852	1852	1852	0
402	20231206	145100	168789337	1852	1852	1852	1852	0
403	20231206	145000	168789337	1852	1852	1852	1852	0
404	20231206	144900	168789337	1852	1852	1852	1852	53
405	20231206	144800	168691181	1852	1852	1852	1852	0
406	20231206	144700	168691181	1852	1852	1852	1852	0
407	20231206	144600	168691181	1852	1852	1852	1852	0
408	20231206	144500	168691181	1852	1852	1852	1852	0
409	20231206	144400	168691181	1852	1852	1852	1852	0
410	20231206	144300	168691181	1852	1852	1852	1852	53
411	20231206	144200	168593025	1853	1853	1853	1853	10
412	20231206	144100	168574495	1852	1852	1852	1852	0
413	20231206	144000	168574495	1852	1852	1852	1852	0
414	20231206	143900	168574495	1852	1852	1852	1852	0
415	20231206	143800	168574495	1852	1852	1852	1852	0
416	20231206	143700	168574495	1852	1852	1852	1852	0
417	20231206	143600	168574495	1852	1852	1852	1852	99
418	20231206	143500	168391147	1853	1853	1853	1853	0
419	20231206	143400	168391147	1853	1853	1853	1853	1
420	20231206	143300	168389294	1852	1852	1852	1852	0
421	20231206	143200	168389294	1852	1852	1852	1852	0
422	20231206	143100	168389294	1852	1852	1852	1852	193
423	20231206	143000	168031858	1851	1851	1851	1851	0
424	20231206	142900	168031858	1851	1851	1851	1851	54
425	20231206	142800	167931904	1852	1852	1852	1852	0
426	20231206	142700	167931904	1852	1852	1852	1852	0
427	20231206	142600	167931904	1852	1852	1852	1852	0
428	20231206	142500	167931904	1852	1852	1852	1852	24
429	20231206	142400	167887456	1852	1852	1852	1852	206
430	20231206	142300	167505944	1851	1851	1851	1851	0
431	20231206	142200	167505944	1851	1852	1852	1851	103
432	20231206	142100	167315241	1851	1851	1851	1851	0
433	20231206	142000	167315241	1851	1851	1851	1851	0
434	20231206	141900	167315241	1851	1851	1851	1851	0
435	20231206	141800	167315241	1851	1851	1851	1851	0
436	20231206	141700	167315241	1851	1852	1852	1851	5292
437	20231206	141600	157515222	1852	1852	1852	1852	53
438	20231206	141500	157417066	1853	1853	1853	1853	0
439	20231206	141400	157417066	1853	1853	1853	1853	0
440	20231206	141300	157417066	1853	1853	1853	1853	161
441	20231206	141200	157118733	1853	1853	1853	1853	0
442	20231206	141100	157118733	1853	1853	1853	1853	0
443	20231206	141000	157118733	1853	1853	1853	1853	0
444	20231206	140900	157118733	1853	1853	1853	1853	53
445	20231206	140800	157020524	1853	1853	1853	1853	0
446	20231206	140700	157020524	1853	1853	1853	1853	100
447	20231206	140600	156835224	1853	1853	1853	1853	0
448	20231206	140500	156835224	1853	1853	1853	1853	0
449	20231206	140400	156835224	1853	1853	1853	1853	0
450	20231206	140300	156835224	1853	1853	1853	1853	0
451	20231206	140200	156835224	1853	1853	1853	1853	53
452	20231206	140100	156737015	1853	1853	1853	1853	0
453	20231206	140000	156737015	1853	1853	1853	1853	0
454	20231206	135900	156737015	1853	1853	1853	1853	5000
455	20231206	135800	147472015	1854	1854	1854	1854	1
456	20231206	135700	147470161	1853	1853	1853	1853	0
457	20231206	135600	147470161	1853	1853	1853	1853	0
458	20231206	135500	147470161	1853	1853	1853	1853	53
459	20231206	135400	147371952	1853	1853	1853	1853	0
460	20231206	135300	147371952	1853	1853	1853	1853	0
461	20231206	135200	147371952	1853	1853	1853	1853	0
462	20231206	135100	147371952	1853	1853	1853	1853	0
463	20231206	135000	147371952	1853	1853	1853	1853	0
464	20231206	134900	147371952	1853	1853	1853	1853	54
465	20231206	134800	147271890	1853	1853	1853	1853	0
466	20231206	134700	147271890	1853	1853	1853	1853	367
467	20231206	134600	146591839	1853	1853	1853	1853	0
468	20231206	134500	146591839	1853	1853	1853	1853	729
469	20231206	134400	145241002	1853	1853	1853	1853	0
470	20231206	134300	145241002	1853	1853	1853	1853	0
471	20231206	134200	145241002	1853	1853	1853	1853	53
472	20231206	134100	145142793	1853	1853	1853	1853	0
473	20231206	134000	145142793	1853	1853	1853	1853	0
474	20231206	133900	145142793	1853	1853	1853	1853	0
475	20231206	133800	145142793	1853	1853	1853	1853	0
476	20231206	133700	145142793	1853	1853	1853	1853	0
477	20231206	133600	145142793	1853	1853	1853	1853	0
478	20231206	133500	145142793	1853	1853	1853	1853	53
479	20231206	133400	145044584	1854	1854	1854	1854	0
480	20231206	133300	145044584	1854	1854	1854	1854	100
481	20231206	133200	144859184	1853	1853	1853	1853	0
482	20231206	133100	144859184	1853	1853	1853	1853	0
483	20231206	133000	144859184	1853	1853	1853	1853	50
484	20231206	132900	144766534	1853	1853	1853	1853	0
485	20231206	132800	144766534	1853	1853	1853	1853	53
486	20231206	132700	144668325	1853	1853	1853	1853	174
487	20231206	132600	144345903	1854	1854	1854	1854	0
488	20231206	132500	144345903	1854	1854	1854	1854	0
489	20231206	132400	144345903	1854	1854	1854	1854	2683
490	20231206	132300	139371621	1853	1853	1853	1853	0
491	20231206	132200	139371621	1853	1853	1853	1853	53
492	20231206	132100	139273412	1853	1853	1853	1853	0
493	20231206	132000	139273412	1853	1853	1853	1853	0
494	20231206	131900	139273412	1853	1853	1853	1853	0
495	20231206	131800	139273412	1853	1853	1853	1853	0
496	20231206	131700	139273412	1853	1853	1853	1853	0
497	20231206	131600	139273412	1853	1853	1853	1853	0
498	20231206	131500	139273412	1853	1853	1853	1853	53
499	20231206	131400	139175203	1853	1853	1853	1853	0
500	20231206	131300	139175203	1853	1853	1853	1853	0
501	20231206	131200	139175203	1853	1853	1853	1853	0
502	20231206	131100	139175203	1853	1853	1853	1853	0
503	20231206	131000	139175203	1853	1853	1853	1853	0
504	20231206	130900	139175203	1853	1853	1853	1853	0
505	20231206	130800	139175203	1853	1853	1853	1853	154
506	20231206	130700	138889841	1853	1853	1853	1853	0
507	20231206	130600	138889841	1853	1853	1853	1853	0
508	20231206	130500	138889841	1853	1853	1853	1853	0
509	20231206	130400	138889841	1853	1853	1853	1853	0
510	20231206	130300	138889841	1853	1853	1853	1853	0
511	20231206	130200	138889841	1853	1853	1853	1853	0
512	20231206	130100	138889841	1853	1853	1853	1853	53
513	20231206	130000	138791632	1854	1854	1854	1854	0
514	20231206	125900	138791632	1854	1854	1854	1854	0
515	20231206	125800	138791632	1854	1854	1854	1854	2
516	20231206	125700	138787924	1854	1854	1854	1854	0
517	20231206	125600	138787924	1854	1854	1854	1854	10
518	20231206	125500	138769384	1853	1853	1853	1853	53
519	20231206	125400	138671175	1853	1853	1853	1853	0
520	20231206	125300	138671175	1853	1853	1853	1853	0
521	20231206	125200	138671175	1853	1853	1853	1853	0
522	20231206	125100	138671175	1853	1853	1853	1853	0
523	20231206	125000	138671175	1853	1853	1853	1853	0
524	20231206	124900	138671175	1853	1853	1853	1853	0
525	20231206	124800	138671175	1853	1853	1853	1853	53
526	20231206	124700	138572966	1854	1854	1854	1854	0
527	20231206	124600	138572966	1854	1854	1854	1854	0
528	20231206	124500	138572966	1854	1854	1854	1854	0
529	20231206	124400	138572966	1854	1854	1854	1854	2
530	20231206	124300	138569258	1853	1853	1853	1853	0
531	20231206	124200	138569258	1853	1853	1853	1853	0
532	20231206	124100	138569258	1853	1856	1856	1853	16367
533	20231206	124000	108196131	1856	1856	1856	1856	0
534	20231206	123900	108196131	1856	1856	1856	1856	0
535	20231206	123800	108196131	1856	1856	1856	1856	0
536	20231206	123700	108196131	1856	1856	1856	1856	0
537	20231206	123600	108196131	1856	1856	1856	1856	0
538	20231206	123500	108196131	1856	1856	1856	1856	0
539	20231206	123400	108196131	1856	1857	1857	1856	53
540	20231206	123300	108097730	1857	1857	1857	1857	5
541	20231206	123200	108088445	1856	1856	1856	1856	0
542	20231206	123100	108088445	1856	1856	1856	1856	0
543	20231206	123000	108088445	1856	1856	1856	1856	0
544	20231206	122900	108088445	1856	1856	1856	1856	5
545	20231206	122800	108079165	1856	1856	1856	1856	154
546	20231206	122700	107793341	1856	1856	1856	1856	0
547	20231206	122600	107793341	1856	1856	1856	1856	0
548	20231206	122500	107793341	1856	1856	1856	1856	20
549	20231206	122400	107756221	1855	1855	1855	1855	0
550	20231206	122300	107756221	1855	1855	1855	1855	0
551	20231206	122200	107756221	1855	1855	1855	1855	0
552	20231206	122100	107756221	1855	1855	1855	1855	860
553	20231206	122000	106160921	1854	1854	1854	1854	0
554	20231206	121900	106160921	1854	1854	1854	1854	0
555	20231206	121800	106160921	1854	1854	1854	1854	0
556	20231206	121700	106160921	1854	1854	1854	1854	0
557	20231206	121600	106160921	1854	1854	1854	1854	5879
558	20231206	121500	95261255	1853	1853	1853	1853	0
559	20231206	121400	95261255	1853	1853	1853	1853	53
560	20231206	121300	95163046	1853	1853	1853	1853	0
561	20231206	121200	95163046	1853	1853	1853	1853	100
562	20231206	121100	94977746	1853	1853	1853	1853	0
563	20231206	121000	94977746	1853	1853	1853	1853	0
564	20231206	120900	94977746	1853	1854	1854	1853	11
565	20231206	120800	94957353	1854	1854	1854	1854	25
566	20231206	120700	94911003	1853	1854	1854	1853	7593
567	20231206	120600	80833634	1854	1854	1854	1854	5540
568	20231206	120500	70562474	1853	1853	1853	1853	0
569	20231206	120400	70562474	1853	1853	1853	1853	0
570	20231206	120300	70562474	1853	1853	1853	1853	0
571	20231206	120200	70562474	1853	1853	1853	1853	0
572	20231206	120100	70562474	1853	1853	1853	1853	0
573	20231206	120000	70562474	1853	1853	1853	1853	53
574	20231206	115900	70464265	1854	1854	1854	1854	0
575	20231206	115800	70464265	1854	1854	1854	1854	0
576	20231206	115700	70464265	1854	1854	1854	1854	1
577	20231206	115600	70462411	1853	1853	1853	1853	0
578	20231206	115500	70462411	1853	1853	1853	1853	0
579	20231206	115400	70462411	1853	1853	1853	1853	53
580	20231206	115300	70364202	1853	1853	1853	1853	0
581	20231206	115200	70364202	1853	1853	1853	1853	0
582	20231206	115100	70364202	1853	1853	1853	1853	0
583	20231206	115000	70364202	1853	1853	1853	1853	0
584	20231206	114900	70364202	1853	1853	1853	1853	0
585	20231206	114800	70364202	1853	1853	1853	1853	0
586	20231206	114700	70364202	1853	1853	1853	1853	54
587	20231206	114600	70264140	1853	1853	1853	1853	0
588	20231206	114500	70264140	1853	1853	1853	1853	0
589	20231206	114400	70264140	1853	1853	1853	1853	0
590	20231206	114300	70264140	1853	1853	1853	1853	0
591	20231206	114200	70264140	1853	1853	1853	1853	0
592	20231206	114100	70264140	1853	1853	1853	1853	0
593	20231206	114000	70264140	1853	1853	1853	1853	53
594	20231206	113900	70165931	1853	1853	1853	1853	0
595	20231206	113800	70165931	1853	1853	1853	1853	0
596	20231206	113700	70165931	1853	1853	1853	1853	0
597	20231206	113600	70165931	1853	1853	1853	1853	0
598	20231206	113500	70165931	1853	1853	1853	1853	0
599	20231206	113400	70165931	1853	1853	1853	1853	0
600	20231206	113300	70165931	1853	1853	1853	1853	53
601	20231206	113200	70067722	1853	1853	1853	1853	24
602	20231206	113100	70023250	1853	1853	1853	1853	0
603	20231206	113000	70023250	1853	1853	1853	1853	0
604	20231206	112900	70023250	1853	1853	1853	1853	0
605	20231206	112800	70023250	1853	1853	1853	1853	0
606	20231206	112700	70023250	1853	1853	1853	1853	53
607	20231206	112600	69925041	1854	1854	1854	1854	0
608	20231206	112500	69925041	1854	1854	1854	1854	500
609	20231206	112400	68998041	1853	1853	1853	1853	0
610	20231206	112300	68998041	1853	1853	1853	1853	0
611	20231206	112200	68998041	1853	1853	1853	1853	0
612	20231206	112100	68998041	1853	1853	1853	1853	0
613	20231206	112000	68998041	1853	1853	1853	1853	53
614	20231206	111900	68899832	1853	1853	1853	1853	0
615	20231206	111800	68899832	1853	1853	1853	1853	0
616	20231206	111700	68899832	1853	1853	1853	1853	0
617	20231206	111600	68899832	1853	1853	1853	1853	0
618	20231206	111500	68899832	1853	1853	1853	1853	0
619	20231206	111400	68899832	1853	1853	1853	1853	0
620	20231206	111300	68899832	1853	1853	1853	1853	53
621	20231206	111200	68801623	1854	1854	1854	1854	2930
622	20231206	111100	63369403	1854	1854	1854	1854	0
623	20231206	111000	63369403	1854	1854	1854	1854	50
624	20231206	110900	63276703	1853	1853	1853	1853	0
625	20231206	110800	63276703	1853	1853	1853	1853	0
626	20231206	110700	63276703	1853	1853	1853	1853	0
627	20231206	110600	63276703	1853	1854	1854	1853	56
628	20231206	110500	63172934	1853	1853	1853	1853	0
629	20231206	110400	63172934	1853	1853	1853	1853	0
630	20231206	110300	63172934	1853	1853	1853	1853	0
631	20231206	110200	63172934	1853	1853	1853	1853	0
632	20231206	110100	63172934	1853	1853	1853	1853	0
633	20231206	110000	63172934	1853	1853	1853	1853	53
634	20231206	105900	63074725	1854	1854	1854	1854	150
635	20231206	105800	62796625	1853	1853	1853	1853	0
636	20231206	105700	62796625	1853	1853	1853	1853	0
637	20231206	105600	62796625	1853	1853	1853	1853	0
638	20231206	105500	62796625	1853	1853	1853	1853	0
639	20231206	105400	62796625	1853	1853	1853	1853	0
640	20231206	105300	62796625	1853	1853	1853	1853	53
641	20231206	105200	62698416	1853	1853	1853	1853	0
642	20231206	105100	62698416	1853	1853	1853	1853	0
643	20231206	105000	62698416	1853	1853	1853	1853	0
644	20231206	104900	62698416	1853	1853	1853	1853	0
645	20231206	104800	62698416	1853	1853	1853	1853	0
646	20231206	104700	62698416	1853	1853	1853	1853	0
647	20231206	104600	62698416	1853	1853	1853	1853	53
648	20231206	104500	62600207	1853	1853	1853	1853	0
649	20231206	104400	62600207	1853	1853	1853	1853	0
650	20231206	104300	62600207	1853	1853	1853	1853	0
651	20231206	104200	62600207	1853	1853	1853	1853	0
652	20231206	104100	62600207	1853	1853	1853	1853	0
653	20231206	104000	62600207	1853	1853	1853	1853	0
654	20231206	103900	62600207	1853	1853	1853	1853	53
655	20231206	103800	62501998	1853	1854	1854	1853	4
656	20231206	103700	62494584	1853	1854	1854	1853	4
657	20231206	103600	62487170	1853	1854	1854	1853	12
658	20231206	103500	62464928	1854	1854	1854	1854	3789
659	20231206	103400	55440122	1853	1853	1853	1853	0
660	20231206	103300	55440122	1853	1853	1853	1853	53
661	20231206	103200	55341913	1853	1853	1853	1853	0
662	20231206	103100	55341913	1853	1853	1853	1853	0
663	20231206	103000	55341913	1853	1853	1853	1853	0
664	20231206	102900	55341913	1853	1853	1853	1853	0
665	20231206	102800	55341913	1853	1853	1853	1853	0
666	20231206	102700	55341913	1853	1853	1853	1853	0
667	20231206	102600	55341913	1853	1854	1854	1853	154
668	20231206	102500	55056451	1853	1854	1854	1853	4
669	20231206	102400	55049037	1853	1853	1853	1853	0
670	20231206	102300	55049037	1853	1853	1853	1853	0
671	20231206	102200	55049037	1853	1853	1853	1853	2
672	20231206	102100	55045331	1853	1854	1854	1853	502
673	20231206	102000	54115123	1853	1853	1853	1853	0
674	20231206	101900	54115123	1853	1854	1854	1853	65
675	20231206	101800	53994672	1854	1854	1854	1854	1
676	20231206	101700	53992818	1854	1854	1854	1854	31
677	20231206	101600	53935344	1853	1853	1853	1853	1595
678	20231206	101500	50979809	1854	1854	1854	1854	0
679	20231206	101400	50979809	1854	1854	1854	1854	0
680	20231206	101300	50979809	1854	1854	1854	1854	10000
681	20231206	101200	32439809	1853	1853	1853	1853	53
682	20231206	101100	32341600	1854	1854	1854	1854	0
683	20231206	101000	32341600	1854	1854	1854	1854	0
684	20231206	100900	32341600	1854	1855	1855	1854	13433
685	20231206	100800	7434828	1855	1855	1855	1855	0
686	20231206	100700	7434828	1855	1855	1855	1855	0
687	20231206	100600	7434828	1855	1859	1859	1855	653
688	20231206	100500	6223010	1855	1855	1855	1855	0
689	20231206	100400	6223010	1855	1855	1855	1855	0
690	20231206	100300	6223010	1855	1855	1855	1855	0
691	20231206	100200	6223010	1855	1855	1855	1855	0
692	20231206	100100	6223010	1855	1855	1855	1855	0
693	20231206	100000	6223010	1855	1855	1855	1855	0
694	20231206	095900	6223010	1855	1855	1855	1855	53
695	20231206	095800	6124695	1855	1855	1855	1855	0
696	20231206	095700	6124695	1855	1855	1855	1855	0
697	20231206	095600	6124695	1855	1855	1855	1855	0
698	20231206	095500	6124695	1855	1855	1855	1855	0
699	20231206	095400	6124695	1855	1855	1855	1855	0
700	20231206	095300	6124695	1855	1855	1855	1855	0
701	20231206	095200	6124695	1855	1855	1855	1855	53
702	20231206	095100	6026380	1855	1855	1855	1855	0
703	20231206	095000	6026380	1855	1855	1855	1855	0
704	20231206	094900	6026380	1855	1855	1855	1855	0
705	20231206	094800	6026380	1855	1855	1855	1855	591
706	20231206	094700	4930075	1855	1855	1855	1855	0
707	20231206	094600	4930075	1855	1855	1855	1855	0
708	20231206	094500	4930075	1855	1855	1855	1855	54
709	20231206	094400	4829905	1855	1855	1855	1855	0
710	20231206	094300	4829905	1855	1855	1855	1855	0
711	20231206	094200	4829905	1855	1855	1855	1855	1091
712	20231206	094100	2806100	1860	1860	1860	1860	0
713	20231206	094000	2806100	1860	1860	1860	1860	0
714	20231206	093900	2806100	1860	1860	1860	1860	2
715	20231206	093800	2802380	1860	1860	1860	1860	0
716	20231206	093700	2802380	1860	1860	1860	1860	0
717	20231206	093600	2802380	1860	1860	1860	1860	0
718	20231206	093500	2802380	1860	1860	1860	1860	0
719	20231206	093400	2802380	1860	1860	1860	1860	0
720	20231206	093300	2802380	1860	1860	1860	1860	8
721	20231206	093200	2787500	1860	1860	1860	1860	0
722	20231206	093100	2787500	1860	1860	1860	1860	1
723	20231206	093000	2785640	1855	1855	1855	1855	0
724	20231206	092900	2785640	1855	1859	1859	1855	777
725	20231206	092800	1344073	1859	1859	1859	1859	0
726	20231206	092700	1344073	1859	1859	1859	1859	0
727	20231206	092600	1344073	1859	1859	1859	1859	0
728	20231206	092500	1344073	1859	1859	1859	1859	0
729	20231206	092400	1344073	1859	1859	1859	1859	0
730	20231206	092300	1344073	1859	1859	1859	1859	500
731	20231206	092200	414573	1859	1859	1859	1859	0
732	20231206	092100	414573	1859	1859	1859	1859	3
733	20231206	092000	408996	1859	1859	1859	1859	0
734	20231206	091900	408996	1859	1859	1859	1859	1
735	20231206	091800	407137	1859	1859	1859	1859	0
736	20231206	091700	407137	1859	1859	1859	1859	0
737	20231206	091600	407137	1859	1860	1860	1859	105
738	20231206	091500	211937	1859	1859	1859	1859	100
739	20231206	091400	26037	1859	1859	1859	1859	0
740	20231206	091300	26037	1859	1859	1859	1859	0
741	20231206	091200	26037	1859	1859	1859	1859	0
742	20231206	091100	26037	1859	1859	1859	1859	0
743	20231206	091000	26037	1859	1859	1859	1859	0
744	20231206	090900	26037	1859	1859	1859	1859	0
745	20231206	090800	26037	1859	1859	1859	1859	0
746	20231206	090700	26037	1859	1859	1859	1859	0
747	20231206	090600	26037	1859	1859	1859	1859	0
748	20231206	090500	26037	1859	1859	1859	1859	0
749	20231206	090400	26037	1859	1859	1859	1859	3
750	20231206	090300	20460	1860	1860	1860	1860	0
751	20231206	090200	20460	1860	1860	1860	1860	0
752	20231206	090100	20460	1860	1860	1860	1860	5
753	20231206	090000	11160	1860	1860	1860	1860	6