KissMeData/452980/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	212900	128164664	1854	1854	1854	1854	2054
3	20231204	212800	128164664	1854	1854	1854	1854	0
4	20231204	212700	128164664	1854	1854	1854	1854	0
5	20231204	212600	128164664	1854	1854	1854	1854	0
6	20231204	212500	128164664	1854	1854	1854	1854	0
7	20231204	212400	128164664	1854	1854	1854	1854	0
8	20231204	212300	128164664	1854	1854	1854	1854	0
9	20231204	212200	128164664	1854	1854	1854	1854	0
10	20231204	212100	128164664	1854	1854	1854	1854	0
11	20231204	212000	128164664	1854	1854	1854	1854	0
12	20231204	211900	128164664	1854	1854	1854	1854	0
13	20231204	211800	128164664	1854	1854	1854	1854	0
14	20231204	211700	128164664	1854	1854	1854	1854	0
15	20231204	211600	128164664	1854	1854	1854	1854	0
16	20231204	211500	128164664	1854	1854	1854	1854	0
17	20231204	211400	128164664	1854	1854	1854	1854	0
18	20231204	211300	128164664	1854	1854	1854	1854	0
19	20231204	211200	128164664	1854	1854	1854	1854	0
20	20231204	211100	128164664	1854	1854	1854	1854	0
21	20231204	211000	128164664	1854	1854	1854	1854	0
22	20231204	210900	128164664	1854	1854	1854	1854	0
23	20231204	210800	128164664	1854	1854	1854	1854	0
24	20231204	210700	128164664	1854	1854	1854	1854	0
25	20231204	210600	128164664	1854	1854	1854	1854	0
26	20231204	210500	128164664	1854	1854	1854	1854	0
27	20231204	210400	128164664	1854	1854	1854	1854	0
28	20231204	210300	128164664	1854	1854	1854	1854	0
29	20231204	210200	128164664	1854	1854	1854	1854	0
30	20231204	210100	128164664	1854	1854	1854	1854	0
31	20231204	210000	128164664	1854	1854	1854	1854	0
32	20231204	205900	128164664	1854	1854	1854	1854	2054
33	20231204	205800	128164664	1854	1854	1854	1854	0
34	20231204	205700	128164664	1854	1854	1854	1854	0
35	20231204	205600	128164664	1854	1854	1854	1854	0
36	20231204	205500	128164664	1854	1854	1854	1854	0
37	20231204	205400	128164664	1854	1854	1854	1854	0
38	20231204	205300	128164664	1854	1854	1854	1854	0
39	20231204	205200	128164664	1854	1854	1854	1854	0
40	20231204	205100	128164664	1854	1854	1854	1854	0
41	20231204	205000	128164664	1854	1854	1854	1854	0
42	20231204	204900	128164664	1854	1854	1854	1854	0
43	20231204	204800	128164664	1854	1854	1854	1854	0
44	20231204	204700	128164664	1854	1854	1854	1854	0
45	20231204	204600	128164664	1854	1854	1854	1854	0
46	20231204	204500	128164664	1854	1854	1854	1854	0
47	20231204	204400	128164664	1854	1854	1854	1854	0
48	20231204	204300	128164664	1854	1854	1854	1854	0
49	20231204	204200	128164664	1854	1854	1854	1854	0
50	20231204	204100	128164664	1854	1854	1854	1854	0
51	20231204	204000	128164664	1854	1854	1854	1854	0
52	20231204	203900	128164664	1854	1854	1854	1854	0
53	20231204	203800	128164664	1854	1854	1854	1854	0
54	20231204	203700	128164664	1854	1854	1854	1854	0
55	20231204	203600	128164664	1854	1854	1854	1854	0
56	20231204	203500	128164664	1854	1854	1854	1854	0
57	20231204	203400	128164664	1854	1854	1854	1854	0
58	20231204	203300	128164664	1854	1854	1854	1854	0
59	20231204	203200	128164664	1854	1854	1854	1854	0
60	20231204	203100	128164664	1854	1854	1854	1854	0
61	20231204	203000	128164664	1854	1854	1854	1854	0
62	20231204	202900	128164664	1854	1854	1854	1854	2054
63	20231204	202800	128164664	1854	1854	1854	1854	0
64	20231204	202700	128164664	1854	1854	1854	1854	0
65	20231204	202600	128164664	1854	1854	1854	1854	0
66	20231204	202500	128164664	1854	1854	1854	1854	0
67	20231204	202400	128164664	1854	1854	1854	1854	0
68	20231204	202300	128164664	1854	1854	1854	1854	0
69	20231204	202200	128164664	1854	1854	1854	1854	0
70	20231204	202100	128164664	1854	1854	1854	1854	0
71	20231204	202000	128164664	1854	1854	1854	1854	0
72	20231204	201900	128164664	1854	1854	1854	1854	0
73	20231204	201800	128164664	1854	1854	1854	1854	0
74	20231204	201700	128164664	1854	1854	1854	1854	0
75	20231204	201600	128164664	1854	1854	1854	1854	0
76	20231204	201500	128164664	1854	1854	1854	1854	0
77	20231204	201400	128164664	1854	1854	1854	1854	0
78	20231204	201300	128164664	1854	1854	1854	1854	0
79	20231204	201200	128164664	1854	1854	1854	1854	0
80	20231204	201100	128164664	1854	1854	1854	1854	0
81	20231204	201000	128164664	1854	1854	1854	1854	0
82	20231204	200900	128164664	1854	1854	1854	1854	0
83	20231204	200800	128164664	1854	1854	1854	1854	0
84	20231204	200700	128164664	1854	1854	1854	1854	0
85	20231204	200600	128164664	1854	1854	1854	1854	0
86	20231204	200500	128164664	1854	1854	1854	1854	0
87	20231204	200400	128164664	1854	1854	1854	1854	0
88	20231204	200300	128164664	1854	1854	1854	1854	0
89	20231204	200200	128164664	1854	1854	1854	1854	0
90	20231204	200100	128164664	1854	1854	1854	1854	0
91	20231204	200000	128164664	1854	1854	1854	1854	0
92	20231204	195900	128164664	1854	1854	1854	1854	2054
93	20231204	195800	128164664	1854	1854	1854	1854	0
94	20231204	195700	128164664	1854	1854	1854	1854	0
95	20231204	195600	128164664	1854	1854	1854	1854	0
96	20231204	195500	128164664	1854	1854	1854	1854	0
97	20231204	195400	128164664	1854	1854	1854	1854	0
98	20231204	195300	128164664	1854	1854	1854	1854	0
99	20231204	195200	128164664	1854	1854	1854	1854	0
100	20231204	195100	128164664	1854	1854	1854	1854	0
101	20231204	195000	128164664	1854	1854	1854	1854	0
102	20231204	194900	128164664	1854	1854	1854	1854	0
103	20231204	194800	128164664	1854	1854	1854	1854	0
104	20231204	194700	128164664	1854	1854	1854	1854	0
105	20231204	194600	128164664	1854	1854	1854	1854	0
106	20231204	194500	128164664	1854	1854	1854	1854	0
107	20231204	194400	128164664	1854	1854	1854	1854	0
108	20231204	194300	128164664	1854	1854	1854	1854	0
109	20231204	194200	128164664	1854	1854	1854	1854	0
110	20231204	194100	128164664	1854	1854	1854	1854	0
111	20231204	194000	128164664	1854	1854	1854	1854	0
112	20231204	193900	128164664	1854	1854	1854	1854	0
113	20231204	193800	128164664	1854	1854	1854	1854	0
114	20231204	193700	128164664	1854	1854	1854	1854	0
115	20231204	193600	128164664	1854	1854	1854	1854	0
116	20231204	193500	128164664	1854	1854	1854	1854	0
117	20231204	193400	128164664	1854	1854	1854	1854	0
118	20231204	193300	128164664	1854	1854	1854	1854	0
119	20231204	193200	128164664	1854	1854	1854	1854	0
120	20231204	193100	128164664	1854	1854	1854	1854	0
121	20231204	193000	128164664	1854	1854	1854	1854	0
122	20231204	192900	128164664	1854	1854	1854	1854	2054
123	20231204	192800	128164664	1854	1854	1854	1854	0
124	20231204	192700	128164664	1854	1854	1854	1854	0
125	20231204	192600	128164664	1854	1854	1854	1854	0
126	20231204	192500	128164664	1854	1854	1854	1854	0
127	20231204	192400	128164664	1854	1854	1854	1854	0
128	20231204	192300	128164664	1854	1854	1854	1854	0
129	20231204	192200	128164664	1854	1854	1854	1854	0
130	20231204	192100	128164664	1854	1854	1854	1854	0
131	20231204	192000	128164664	1854	1854	1854	1854	0
132	20231204	191900	128164664	1854	1854	1854	1854	0
133	20231204	191800	128164664	1854	1854	1854	1854	0
134	20231204	191700	128164664	1854	1854	1854	1854	0
135	20231204	191600	128164664	1854	1854	1854	1854	0
136	20231204	191500	128164664	1854	1854	1854	1854	0
137	20231204	191400	128164664	1854	1854	1854	1854	0
138	20231204	191300	128164664	1854	1854	1854	1854	0
139	20231204	191200	128164664	1854	1854	1854	1854	0
140	20231204	191100	128164664	1854	1854	1854	1854	0
141	20231204	191000	128164664	1854	1854	1854	1854	0
142	20231204	190900	128164664	1854	1854	1854	1854	0
143	20231204	190800	128164664	1854	1854	1854	1854	0
144	20231204	190700	128164664	1854	1854	1854	1854	0
145	20231204	190600	128164664	1854	1854	1854	1854	0
146	20231204	190500	128164664	1854	1854	1854	1854	0
147	20231204	190400	128164664	1854	1854	1854	1854	0
148	20231204	190300	128164664	1854	1854	1854	1854	0
149	20231204	190200	128164664	1854	1854	1854	1854	0
150	20231204	190100	128164664	1854	1854	1854	1854	0
151	20231204	190000	128164664	1854	1854	1854	1854	0
152	20231204	185900	128164664	1854	1854	1854	1854	2054
153	20231204	185800	128164664	1854	1854	1854	1854	0
154	20231204	185700	128164664	1854	1854	1854	1854	0
155	20231204	185600	128164664	1854	1854	1854	1854	0
156	20231204	185500	128164664	1854	1854	1854	1854	0
157	20231204	185400	128164664	1854	1854	1854	1854	0
158	20231204	185300	128164664	1854	1854	1854	1854	0
159	20231204	185200	128164664	1854	1854	1854	1854	0
160	20231204	185100	128164664	1854	1854	1854	1854	0
161	20231204	185000	128164664	1854	1854	1854	1854	0
162	20231204	184900	128164664	1854	1854	1854	1854	0
163	20231204	184800	128164664	1854	1854	1854	1854	0
164	20231204	184700	128164664	1854	1854	1854	1854	0
165	20231204	184600	128164664	1854	1854	1854	1854	0
166	20231204	184500	128164664	1854	1854	1854	1854	0
167	20231204	184400	128164664	1854	1854	1854	1854	0
168	20231204	184300	128164664	1854	1854	1854	1854	0
169	20231204	184200	128164664	1854	1854	1854	1854	0
170	20231204	184100	128164664	1854	1854	1854	1854	0
171	20231204	184000	128164664	1854	1854	1854	1854	0
172	20231204	183900	128164664	1854	1854	1854	1854	0
173	20231204	183800	128164664	1854	1854	1854	1854	0
174	20231204	183700	128164664	1854	1854	1854	1854	0
175	20231204	183600	128164664	1854	1854	1854	1854	0
176	20231204	183500	128164664	1854	1854	1854	1854	0
177	20231204	183400	128164664	1854	1854	1854	1854	0
178	20231204	183300	128164664	1854	1854	1854	1854	0
179	20231204	183200	128164664	1854	1854	1854	1854	0
180	20231204	183100	128164664	1854	1854	1854	1854	0
181	20231204	183000	128164664	1854	1854	1854	1854	0
182	20231204	182900	128164664	1854	1854	1854	1854	2054
183	20231204	182800	128164664	1854	1854	1854	1854	0
184	20231204	182700	128164664	1854	1854	1854	1854	0
185	20231204	182600	128164664	1854	1854	1854	1854	0
186	20231204	182500	128164664	1854	1854	1854	1854	0
187	20231204	182400	128164664	1854	1854	1854	1854	0
188	20231204	182300	128164664	1854	1854	1854	1854	0
189	20231204	182200	128164664	1854	1854	1854	1854	0
190	20231204	182100	128164664	1854	1854	1854	1854	0
191	20231204	182000	128164664	1854	1854	1854	1854	0
192	20231204	181900	128164664	1854	1854	1854	1854	0
193	20231204	181800	128164664	1854	1854	1854	1854	0
194	20231204	181700	128164664	1854	1854	1854	1854	0
195	20231204	181600	128164664	1854	1854	1854	1854	0
196	20231204	181500	128164664	1854	1854	1854	1854	0
197	20231204	181400	128164664	1854	1854	1854	1854	0
198	20231204	181300	128164664	1854	1854	1854	1854	0
199	20231204	181200	128164664	1854	1854	1854	1854	0
200	20231204	181100	128164664	1854	1854	1854	1854	0
201	20231204	181000	128164664	1854	1854	1854	1854	0
202	20231204	180900	128164664	1854	1854	1854	1854	0
203	20231204	180800	128164664	1854	1854	1854	1854	0
204	20231204	180700	128164664	1854	1854	1854	1854	0
205	20231204	180600	128164664	1854	1854	1854	1854	0
206	20231204	180500	128164664	1854	1854	1854	1854	0
207	20231204	180400	128164664	1854	1854	1854	1854	0
208	20231204	180300	128164664	1854	1854	1854	1854	0
209	20231204	180200	128164664	1854	1854	1854	1854	0
210	20231204	180100	128164664	1854	1854	1854	1854	0
211	20231204	180000	128164664	1854	1854	1854	1854	0
212	20231204	175900	128164664	1854	1854	1854	1854	2054
213	20231204	175800	128164664	1854	1854	1854	1854	0
214	20231204	175700	128164664	1854	1854	1854	1854	0
215	20231204	175600	128164664	1854	1854	1854	1854	0
216	20231204	175500	128164664	1854	1854	1854	1854	0
217	20231204	175400	128164664	1854	1854	1854	1854	0
218	20231204	175300	128164664	1854	1854	1854	1854	0
219	20231204	175200	128164664	1854	1854	1854	1854	0
220	20231204	175100	128164664	1854	1854	1854	1854	0
221	20231204	175000	128164664	1854	1854	1854	1854	0
222	20231204	174900	128164664	1854	1854	1854	1854	0
223	20231204	174800	128164664	1854	1854	1854	1854	0
224	20231204	174700	128164664	1854	1854	1854	1854	0
225	20231204	174600	128164664	1854	1854	1854	1854	0
226	20231204	174500	128164664	1854	1854	1854	1854	0
227	20231204	174400	128164664	1854	1854	1854	1854	0
228	20231204	174300	128164664	1854	1854	1854	1854	0
229	20231204	174200	128164664	1854	1854	1854	1854	0
230	20231204	174100	128164664	1854	1854	1854	1854	0
231	20231204	174000	128164664	1854	1854	1854	1854	0
232	20231204	173900	128164664	1854	1854	1854	1854	0
233	20231204	173800	128164664	1854	1854	1854	1854	0
234	20231204	173700	128164664	1854	1854	1854	1854	0
235	20231204	173600	128164664	1854	1854	1854	1854	0
236	20231204	173500	128164664	1854	1854	1854	1854	0
237	20231204	173400	128164664	1854	1854	1854	1854	0
238	20231204	173300	128164664	1854	1854	1854	1854	0
239	20231204	173200	128164664	1854	1854	1854	1854	0
240	20231204	173100	128164664	1854	1854	1854	1854	0
241	20231204	173000	128164664	1854	1854	1854	1854	0
242	20231204	172900	128164664	1854	1854	1854	1854	2054
243	20231204	172800	128164664	1854	1854	1854	1854	0
244	20231204	172700	128164664	1854	1854	1854	1854	0
245	20231204	172600	128164664	1854	1854	1854	1854	0
246	20231204	172500	128164664	1854	1854	1854	1854	0
247	20231204	172400	128164664	1854	1854	1854	1854	0
248	20231204	172300	128164664	1854	1854	1854	1854	0
249	20231204	172200	128164664	1854	1854	1854	1854	0
250	20231204	172100	128164664	1854	1854	1854	1854	0
251	20231204	172000	128164664	1854	1854	1854	1854	0
252	20231204	171900	128164664	1854	1854	1854	1854	0
253	20231204	171800	128164664	1854	1854	1854	1854	0
254	20231204	171700	128164664	1854	1854	1854	1854	0
255	20231204	171600	128164664	1854	1854	1854	1854	0
256	20231204	171500	128164664	1854	1854	1854	1854	0
257	20231204	171400	128164664	1854	1854	1854	1854	0
258	20231204	171300	128164664	1854	1854	1854	1854	0
259	20231204	171200	128164664	1854	1854	1854	1854	0
260	20231204	171100	128164664	1854	1854	1854	1854	0
261	20231204	171000	128164664	1854	1854	1854	1854	0
262	20231204	170900	128164664	1854	1854	1854	1854	0
263	20231204	170800	128164664	1854	1854	1854	1854	0
264	20231204	170700	128164664	1854	1854	1854	1854	0
265	20231204	170600	128164664	1854	1854	1854	1854	0
266	20231204	170500	128164664	1854	1854	1854	1854	0
267	20231204	170400	128164664	1854	1854	1854	1854	0
268	20231204	170300	128164664	1854	1854	1854	1854	0
269	20231204	170200	128164664	1854	1854	1854	1854	0
270	20231204	170100	128164664	1854	1854	1854	1854	0
271	20231204	170000	128164664	1854	1854	1854	1854	0
272	20231204	165900	128164664	1854	1854	1854	1854	2054
273	20231204	165800	128164664	1854	1854	1854	1854	0
274	20231204	165700	128164664	1854	1854	1854	1854	0
275	20231204	165600	128164664	1854	1854	1854	1854	0
276	20231204	165500	128164664	1854	1854	1854	1854	0
277	20231204	165400	128164664	1854	1854	1854	1854	0
278	20231204	165300	128164664	1854	1854	1854	1854	0
279	20231204	165200	128164664	1854	1854	1854	1854	0
280	20231204	165100	128164664	1854	1854	1854	1854	0
281	20231204	165000	128164664	1854	1854	1854	1854	0
282	20231204	164900	128164664	1854	1854	1854	1854	0
283	20231204	164800	128164664	1854	1854	1854	1854	0
284	20231204	164700	128164664	1854	1854	1854	1854	0
285	20231204	164600	128164664	1854	1854	1854	1854	0
286	20231204	164500	128164664	1854	1854	1854	1854	0
287	20231204	164400	128164664	1854	1854	1854	1854	0
288	20231204	164300	128164664	1854	1854	1854	1854	0
289	20231204	164200	128164664	1854	1854	1854	1854	0
290	20231204	164100	128164664	1854	1854	1854	1854	0
291	20231204	164000	128164664	1854	1854	1854	1854	0
292	20231204	163900	128164664	1854	1854	1854	1854	0
293	20231204	163800	128164664	1854	1854	1854	1854	0
294	20231204	163700	128164664	1854	1854	1854	1854	0
295	20231204	163600	128164664	1854	1854	1854	1854	0
296	20231204	163500	128164664	1854	1854	1854	1854	0
297	20231204	163400	128164664	1854	1854	1854	1854	0
298	20231204	163300	128164664	1854	1854	1854	1854	0
299	20231204	163200	128164664	1854	1854	1854	1854	0
300	20231204	163100	128164664	1854	1854	1854	1854	0
301	20231204	163000	128164664	1854	1854	1854	1854	0
302	20231204	162900	128164664	1854	1854	1854	1854	2054
303	20231204	162800	128164664	1854	1854	1854	1854	0
304	20231204	162700	128164664	1854	1854	1854	1854	0
305	20231204	162600	128164664	1854	1854	1854	1854	0
306	20231204	162500	128164664	1854	1854	1854	1854	0
307	20231204	162400	128164664	1854	1854	1854	1854	0
308	20231204	162300	128164664	1854	1854	1854	1854	0
309	20231204	162200	128164664	1854	1854	1854	1854	0
310	20231204	162100	128164664	1854	1854	1854	1854	0
311	20231204	162000	128164664	1854	1854	1854	1854	0
312	20231204	161900	128164664	1854	1854	1854	1854	0
313	20231204	161800	128164664	1854	1854	1854	1854	0
314	20231204	161700	128164664	1854	1854	1854	1854	0
315	20231204	161600	128164664	1854	1854	1854	1854	0
316	20231204	161500	128164664	1854	1854	1854	1854	0
317	20231204	161400	128164664	1854	1854	1854	1854	0
318	20231204	161300	128164664	1854	1854	1854	1854	0
319	20231204	161200	128164664	1854	1854	1854	1854	0
320	20231204	161100	128164664	1854	1854	1854	1854	0
321	20231204	161000	128164664	1854	1854	1854	1854	0
322	20231204	160900	128164664	1854	1854	1854	1854	0
323	20231204	160800	128164664	1854	1854	1854	1854	0
324	20231204	160700	128164664	1854	1854	1854	1854	0
325	20231204	160600	128164664	1854	1854	1854	1854	0
326	20231204	160500	128164664	1854	1854	1854	1854	0
327	20231204	160400	128164664	1854	1854	1854	1854	0
328	20231204	160300	128164664	1854	1854	1854	1854	0
329	20231204	160200	128164664	1854	1854	1854	1854	0
330	20231204	160100	128164664	1854	1854	1854	1854	0
331	20231204	160000	128164664	1854	1854	1854	1854	0
332	20231204	155900	128164664	1854	1854	1854	1854	2054
333	20231204	155800	128164664	1854	1854	1854	1854	0
334	20231204	155700	128164664	1854	1854	1854	1854	0
335	20231204	155600	128164664	1854	1854	1854	1854	0
336	20231204	155500	128164664	1854	1854	1854	1854	0
337	20231204	155400	128164664	1854	1854	1854	1854	0
338	20231204	155300	128164664	1854	1854	1854	1854	0
339	20231204	155200	128164664	1854	1854	1854	1854	0
340	20231204	155100	128164664	1854	1854	1854	1854	0
341	20231204	155000	128164664	1854	1854	1854	1854	0
342	20231204	154900	128164664	1854	1854	1854	1854	0
343	20231204	154800	128164664	1854	1854	1854	1854	0
344	20231204	154700	128164664	1854	1854	1854	1854	0
345	20231204	154600	128164664	1854	1854	1854	1854	0
346	20231204	154500	128164664	1854	1854	1854	1854	0
347	20231204	154400	128164664	1854	1854	1854	1854	0
348	20231204	154300	128164664	1854	1854	1854	1854	0
349	20231204	154200	128164664	1854	1854	1854	1854	0
350	20231204	154100	128164664	1854	1854	1854	1854	0
351	20231204	154000	128164664	1854	1854	1854	1854	0
352	20231204	153900	128164664	1854	1854	1854	1854	0
353	20231204	153800	128164664	1854	1854	1854	1854	0
354	20231204	153700	128164664	1854	1854	1854	1854	0
355	20231204	153600	128164664	1854	1854	1854	1854	0
356	20231204	153500	128164664	1854	1854	1854	1854	0
357	20231204	153400	128164664	1854	1854	1854	1854	0
358	20231204	153300	128164664	1854	1854	1854	1854	0
359	20231204	153200	128164664	1854	1854	1854	1854	0
360	20231204	153100	128164664	1854	1854	1854	1854	0
361	20231204	153000	128164664	1854	1854	1854	1854	2054
362	20231204	152900	124356548	1851	1851	1851	1851	0
363	20231204	152800	124356548	1851	1851	1851	1851	0
364	20231204	152700	124356548	1851	1851	1851	1851	0
365	20231204	152600	124356548	1851	1851	1851	1851	0
366	20231204	152500	124356548	1851	1851	1851	1851	0
367	20231204	152400	124356548	1851	1851	1851	1851	0
368	20231204	152300	124356548	1851	1851	1851	1851	0
369	20231204	152200	124356548	1851	1851	1851	1851	0
370	20231204	152100	124356548	1851	1851	1851	1851	0
371	20231204	152000	124356548	1851	1851	1851	1851	0
372	20231204	151900	124356548	1851	1852	1852	1851	2116
373	20231204	151800	120438656	1852	1852	1852	1852	0
374	20231204	151700	120438656	1852	1852	1852	1852	19
375	20231204	151600	120403468	1853	1852	1853	1852	264
376	20231204	151500	119914537	1853	1853	1853	1853	0
377	20231204	151400	119914537	1853	1853	1853	1853	7
378	20231204	151300	119901566	1854	1854	1854	1854	291
379	20231204	151200	119362052	1853	1853	1853	1853	259
380	20231204	151100	118882125	1853	1853	1853	1853	500
381	20231204	151000	117955625	1852	1852	1852	1852	16
382	20231204	150900	117925993	1852	1852	1852	1852	0
383	20231204	150800	117925993	1852	1852	1852	1852	260
384	20231204	150700	117444473	1852	1852	1852	1852	0
385	20231204	150600	117444473	1852	1852	1852	1852	13
386	20231204	150500	117420397	1853	1853	1853	1853	30
387	20231204	150400	117364807	1852	1852	1852	1852	260
388	20231204	150300	116883287	1852	1852	1852	1852	14
389	20231204	150200	116857359	1853	1853	1853	1853	6
390	20231204	150100	116846241	1852	1852	1852	1852	10
391	20231204	150000	116827721	1852	1852	1853	1852	295
392	20231204	145900	116281364	1852	1852	1852	1852	0
393	20231204	145800	116281364	1852	1852	1852	1852	0
394	20231204	145700	116281364	1852	1852	1852	1852	258
395	20231204	145600	115803548	1852	1852	1852	1852	11
396	20231204	145500	115783176	1853	1853	1853	1853	6
397	20231204	145400	115772058	1852	1852	1852	1852	0
398	20231204	145300	115772058	1852	1852	1852	1852	278
399	20231204	145200	115257202	1852	1852	1852	1852	100
400	20231204	145100	115072002	1852	1852	1852	1852	100
401	20231204	145000	114886802	1852	1852	1852	1852	100
402	20231204	144900	114701602	1852	1852	1852	1852	274
403	20231204	144800	114194154	1852	1853	1853	1852	36
404	20231204	144700	114127464	1852	1853	1853	1852	24
405	20231204	144600	114083004	1852	1852	1852	1852	10
406	20231204	144500	114064484	1852	1852	1852	1852	259
407	20231204	144400	113584816	1852	1852	1852	1852	0
408	20231204	144300	113584816	1852	1852	1852	1852	15
409	20231204	144200	113557036	1852	1852	1852	1852	0
410	20231204	144100	113557036	1852	1852	1852	1852	261
411	20231204	144000	113073664	1852	1852	1852	1852	0
412	20231204	143900	113073664	1852	1853	1853	1852	30
413	20231204	143800	113018086	1853	1852	1853	1852	277
414	20231204	143700	112505064	1853	1853	1853	1853	18
415	20231204	143600	112471710	1852	1853	1853	1852	31
416	20231204	143500	112414280	1853	1853	1853	1853	18
417	20231204	143400	112380926	1853	1852	1853	1852	280
418	20231204	143300	111862348	1853	1853	1853	1853	18
419	20231204	143200	111828994	1852	1853	1853	1852	33
420	20231204	143100	111767860	1853	1853	1853	1853	18
421	20231204	143000	111734506	1852	1853	1853	1852	277
422	20231204	142900	111221484	1852	1853	1853	1852	35
423	20231204	142800	111156646	1853	1853	1853	1853	19
424	20231204	142700	111121439	1853	1853	1853	1853	2208
425	20231204	142600	107030015	1852	1852	1852	1852	269
426	20231204	142500	106531827	1852	1852	1852	1852	0
427	20231204	142400	106531827	1852	1852	1852	1852	0
428	20231204	142300	106531827	1852	1852	1852	1852	272
429	20231204	142200	106028083	1852	1852	1852	1852	16
430	20231204	142100	105998451	1853	1853	1853	1853	7
431	20231204	142000	105985480	1853	1853	1853	1853	18
432	20231204	141900	105952126	1852	1852	1852	1852	270
433	20231204	141800	105452086	1853	1853	1853	1853	0
434	20231204	141700	105452086	1853	1853	1853	1853	0
435	20231204	141600	105452086	1853	1853	1853	1853	2428
436	20231204	141500	100953002	1852	1852	1852	1852	277
437	20231204	141400	100439998	1852	1852	1852	1852	0
438	20231204	141300	100439998	1852	1852	1852	1852	0
439	20231204	141200	100439998	1852	1852	1852	1852	13
440	20231204	141100	100415922	1852	1852	1852	1852	260
441	20231204	141000	99934402	1852	1852	1852	1852	0
442	20231204	140900	99934402	1852	1852	1852	1852	14
443	20231204	140800	99908474	1852	1852	1852	1852	262
444	20231204	140700	99423250	1852	1852	1852	1852	0
445	20231204	140600	99423250	1852	1852	1852	1852	0
446	20231204	140500	99423250	1852	1852	1852	1852	13
447	20231204	140400	99399174	1852	1852	1852	1852	261
448	20231204	140300	98915802	1852	1852	1852	1852	0
449	20231204	140200	98915802	1852	1852	1852	1852	13
450	20231204	140100	98891726	1852	1852	1852	1852	0
451	20231204	140000	98891726	1852	1852	1852	1852	260
452	20231204	135900	98410206	1852	1852	1852	1852	15
453	20231204	135800	98382426	1852	1852	1852	1852	0
454	20231204	135700	98382426	1852	1852	1852	1852	0
455	20231204	135600	98382426	1852	1852	1852	1852	259
456	20231204	135500	97902758	1852	1852	1852	1852	16
457	20231204	135400	97873126	1852	1852	1852	1852	0
458	20231204	135300	97873126	1852	1852	1852	1852	260
459	20231204	135200	97391606	1852	1851	1852	1851	5899
460	20231204	135100	86466673	1850	1850	1850	1850	0
461	20231204	135000	86466673	1850	1850	1850	1850	0
462	20231204	134900	86466673	1850	1852	1852	1850	284
463	20231204	134800	85941227	1851	1851	1851	1851	27
464	20231204	134700	85891250	1850	1850	1850	1850	0
465	20231204	134600	85891250	1850	1850	1850	1850	0
466	20231204	134500	85891250	1850	1850	1850	1850	261
467	20231204	134400	85408400	1852	1851	1852	1851	50
468	20231204	134300	85315810	1852	1852	1852	1852	0
469	20231204	134200	85315810	1852	1852	1852	1852	0
470	20231204	134100	85315810	1852	1851	1852	1851	297
471	20231204	134000	84766026	1851	1851	1851	1851	0
472	20231204	133900	84766026	1851	1851	1851	1851	0
473	20231204	133800	84766026	1851	1852	1852	1851	1263
474	20231204	133700	82428163	1851	1851	1851	1851	259
475	20231204	133600	81948754	1851	1851	1851	1851	0
476	20231204	133500	81948754	1851	1851	1851	1851	14
477	20231204	133400	81922840	1852	1851	1852	1851	310
478	20231204	133300	81348980	1851	1851	1851	1851	0
479	20231204	133200	81348980	1851	1851	1851	1851	0
480	20231204	133100	81348980	1851	1852	1852	1851	64
481	20231204	133000	81230466	1851	1851	1851	1851	266
482	20231204	132900	80738100	1851	1851	1851	1851	10
483	20231204	132800	80719590	1851	1851	1851	1851	16
484	20231204	132700	80689974	1852	1852	1852	1852	50
485	20231204	132600	80597374	1851	1851	1851	1851	356
486	20231204	132500	79938418	1851	1851	1851	1851	14
487	20231204	132400	79912504	1852	1852	1852	1852	50
488	20231204	132300	79819904	1851	1851	1851	1851	0
489	20231204	132200	79819904	1851	1851	1851	1851	781
490	20231204	132100	78374273	1851	1851	1851	1851	10
491	20231204	132000	78355763	1852	1852	1852	1852	50
492	20231204	131900	78263163	1852	1852	1852	1852	550
493	20231204	131800	77244563	1851	1851	1851	1851	14
494	20231204	131700	77218649	1852	1852	1852	1852	50
495	20231204	131600	77126049	1851	1851	1851	1851	0
496	20231204	131500	77126049	1851	1851	1851	1851	0
497	20231204	131400	77126049	1851	1852	1852	1851	33
498	20231204	131300	77064946	1852	1852	1852	1852	50
499	20231204	131200	76972346	1851	1851	1851	1851	521
500	20231204	131100	76007975	1851	1851	1851	1851	15
501	20231204	131000	75980210	1852	1852	1852	1852	50
502	20231204	130900	75887610	1852	1852	1852	1852	80
503	20231204	130800	75739450	1851	1851	1851	1851	14
504	20231204	130700	75713536	1852	1852	1852	1852	0
505	20231204	130600	75713536	1852	1852	1852	1852	550
506	20231204	130500	74694936	1851	1851	1851	1851	0
507	20231204	130400	74694936	1851	1851	1851	1851	14
508	20231204	130300	74669022	1852	1851	1852	1851	312
509	20231204	130200	74091460	1851	1851	1851	1851	0
510	20231204	130100	74091460	1851	1850	1851	1850	233
511	20231204	130000	73660191	1851	1851	1851	1851	0
512	20231204	125900	73660191	1851	1851	1851	1851	201
513	20231204	125800	73288140	1851	1851	1851	1851	0
514	20231204	125700	73288140	1851	1851	1851	1851	16
515	20231204	125600	73258524	1852	1852	1852	1852	50
516	20231204	125500	73165924	1851	1851	1851	1851	424
517	20231204	125400	72381100	1851	1851	1851	1851	11
518	20231204	125300	72360739	1852	1852	1852	1852	50
519	20231204	125200	72268139	1851	1851	1851	1851	0
520	20231204	125100	72268139	1851	1851	1851	1851	534
521	20231204	125000	71279705	1852	1852	1852	1852	0
522	20231204	124900	71279705	1852	1852	1852	1852	50
523	20231204	124800	71187105	1851	1851	1851	1851	0
524	20231204	124700	71187105	1851	1851	1851	1851	372
525	20231204	124600	70498533	1852	1852	1852	1852	50
526	20231204	124500	70405933	1851	1851	1851	1851	0
527	20231204	124400	70405933	1851	1851	1851	1851	370
528	20231204	124300	69721063	1852	1852	1852	1852	1
529	20231204	124200	69719211	1852	1852	1852	1852	50
530	20231204	124100	69626611	1851	1851	1851	1851	10
531	20231204	124000	69608101	1852	1852	1852	1852	0
532	20231204	123900	69608101	1852	1852	1852	1852	50
533	20231204	123800	69515501	1851	1851	1851	1851	0
534	20231204	123700	69515501	1851	1851	1851	1851	12
535	20231204	123600	69493289	1852	1852	1852	1852	6
536	20231204	123500	69482177	1852	1852	1852	1852	50
537	20231204	123400	69389577	1851	1851	1851	1851	13
538	20231204	123300	69365514	1852	1852	1852	1852	0
539	20231204	123200	69365514	1852	1852	1852	1852	50
540	20231204	123100	69272914	1851	1851	1851	1851	0
541	20231204	123000	69272914	1851	1851	1851	1851	12
542	20231204	122900	69250702	1852	1852	1852	1852	0
543	20231204	122800	69250702	1852	1851	1852	1851	310
544	20231204	122700	68676842	1851	1851	1851	1851	10
545	20231204	122600	68658332	1852	1852	1852	1852	0
546	20231204	122500	68658332	1852	1851	1852	1851	474
547	20231204	122400	67780908	1851	1851	1851	1851	11
548	20231204	122300	67760547	1852	1852	1852	1852	0
549	20231204	122200	67760547	1852	1852	1852	1852	0
550	20231204	122100	67760547	1852	1851	1852	1851	473
551	20231204	122000	66884974	1851	1851	1851	1851	11
552	20231204	121900	66864613	1852	1852	1852	1852	0
553	20231204	121800	66864613	1852	1852	1852	1852	2050
554	20231204	121700	63068013	1851	1851	1851	1851	432
555	20231204	121600	62268381	1852	1852	1852	1852	0
556	20231204	121500	62268381	1852	1852	1852	1852	0
557	20231204	121400	62268381	1852	1852	1852	1852	50
558	20231204	121300	62175781	1851	1851	1851	1851	272
559	20231204	121200	61672309	1852	1852	1852	1852	0
560	20231204	121100	61672309	1852	1851	1852	1851	151
561	20231204	121000	61392757	1851	1851	1851	1851	16
562	20231204	120900	61363141	1851	1851	1851	1851	357
563	20231204	120800	60702334	1852	1852	1852	1852	50
564	20231204	120700	60609734	1851	1851	1851	1851	14
565	20231204	120600	60583820	1851	1851	1851	1851	358
566	20231204	120500	59921162	1852	1852	1852	1852	0
567	20231204	120400	59921162	1852	1852	1852	1852	50
568	20231204	120300	59828562	1851	1851	1851	1851	14
569	20231204	120200	59802648	1851	1851	1851	1851	358
570	20231204	120100	59139990	1852	1852	1852	1852	50
571	20231204	120000	59047390	1851	1851	1851	1851	14
572	20231204	115900	59021476	1852	1852	1852	1852	0
573	20231204	115800	59021476	1852	1852	1852	1852	0
574	20231204	115700	59021476	1852	1852	1852	1852	50
575	20231204	115600	58928876	1851	1851	1851	1851	13
576	20231204	115500	58904813	1852	1852	1852	1852	0
577	20231204	115400	58904813	1852	1852	1852	1852	50
578	20231204	115300	58812213	1851	1851	1851	1851	12
579	20231204	115200	58790001	1852	1852	1852	1852	0
580	20231204	115100	58790001	1852	1852	1852	1852	0
581	20231204	115000	58790001	1852	1851	1852	1851	65
582	20231204	114900	58669636	1852	1852	1852	1852	0
583	20231204	114800	58669636	1852	1852	1852	1852	0
584	20231204	114700	58669636	1852	1851	1852	1851	571
585	20231204	114600	57612665	1851	1851	1851	1851	12
586	20231204	114500	57590453	1852	1852	1852	1852	0
587	20231204	114400	57590453	1852	1852	1852	1852	0
588	20231204	114300	57590453	1852	1851	1852	1851	484
589	20231204	114200	56694519	1851	1851	1851	1851	0
590	20231204	114100	56694519	1851	1851	1851	1851	525
591	20231204	114000	55722744	1852	1851	1852	1851	64
592	20231204	113900	55604230	1851	1851	1851	1851	258
593	20231204	113800	55126672	1851	1851	1851	1851	0
594	20231204	113700	55126672	1851	1851	1851	1851	0
595	20231204	113600	55126672	1851	1852	1852	1851	64
596	20231204	113500	55008158	1852	1852	1852	1852	0
597	20231204	113400	55008158	1852	1852	1852	1852	0
598	20231204	113300	55008158	1852	1851	1852	1851	65
599	20231204	113200	54887793	1851	1851	1851	1851	0
600	20231204	113100	54887793	1851	1851	1851	1851	261
601	20231204	113000	54404682	1852	1852	1852	1852	0
602	20231204	112900	54404682	1852	1851	1852	1851	60
603	20231204	112800	54293572	1851	1851	1851	1851	421
604	20231204	112700	53514301	1851	1851	1851	1851	0
605	20231204	112600	53514301	1851	1852	1852	1851	80
606	20231204	112500	53366152	1852	1852	1852	1852	7
607	20231204	112400	53353188	1852	1851	1852	1851	368
608	20231204	112300	52672013	1851	1852	1852	1851	20
609	20231204	112200	52634986	1852	1852	1852	1852	57
610	20231204	112100	52529422	1851	1851	1851	1851	0
611	20231204	112000	52529422	1851	1851	1851	1851	260
612	20231204	111900	52048162	1852	1852	1852	1852	50
613	20231204	111800	51955562	1851	1851	1851	1851	0
614	20231204	111700	51955562	1851	1851	1851	1851	0
615	20231204	111600	51955562	1851	1852	1852	1851	246
616	20231204	111500	51500166	1851	1851	1851	1851	0
617	20231204	111400	51500166	1851	1851	1851	1851	0
618	20231204	111300	51500166	1851	1851	1851	1851	14
619	20231204	111200	51474252	1851	1851	1852	1851	424
620	20231204	111100	50689378	1851	1851	1851	1851	0
621	20231204	111000	50689378	1851	1851	1851	1851	0
622	20231204	110900	50689378	1851	1851	1851	1851	1426
623	20231204	110800	48049852	1852	1852	1852	1852	50
624	20231204	110700	47957252	1852	1852	1852	1852	0
625	20231204	110600	47957252	1852	1852	1852	1852	0
626	20231204	110500	47957252	1852	1851	1852	1851	472
627	20231204	110400	47083530	1852	1852	1852	1852	0
628	20231204	110300	47083530	1852	1852	1852	1852	0
629	20231204	110200	47083530	1852	1852	1852	1852	50
630	20231204	110100	46990930	1851	1851	1851	1851	262
631	20231204	110000	46505968	1852	1852	1852	1852	0
632	20231204	105900	46505968	1852	1852	1852	1852	0
633	20231204	105800	46505968	1852	1852	1852	1852	58
634	20231204	105700	46398552	1852	1852	1852	1852	409
635	20231204	105600	45641084	1852	1852	1852	1852	8
636	20231204	105500	45626268	1852	1852	1852	1852	0
637	20231204	105400	45626268	1852	1852	1852	1852	50
638	20231204	105300	45533668	1852	1852	1852	1852	8
639	20231204	105200	45518852	1852	1852	1852	1852	22
640	20231204	105100	45478108	1852	1852	1852	1852	50
641	20231204	105000	45385508	1851	1851	1851	1851	359
642	20231204	104900	44720999	1852	1852	1852	1852	0
643	20231204	104800	44720999	1852	1852	1852	1852	0
644	20231204	104700	44720999	1852	1852	1852	1852	50
645	20231204	104600	44628399	1852	1852	1852	1851	297
646	20231204	104500	44078614	1852	1852	1852	1852	35
647	20231204	104400	44013794	1852	1852	1852	1852	58
648	20231204	104300	43906378	1851	1851	1851	1851	0
649	20231204	104200	43906378	1851	1851	1851	1851	261
650	20231204	104100	43423267	1851	1852	1852	1851	100
651	20231204	104000	43238117	1852	1852	1852	1852	8
652	20231204	103900	43223301	1852	1852	1852	1852	0
653	20231204	103800	43223301	1852	1852	1852	1852	109
654	20231204	103700	43021433	1852	1852	1852	1852	59
655	20231204	103600	42912165	1852	1852	1852	1852	0
656	20231204	103500	42912165	1852	1852	1852	1852	9
657	20231204	103400	42895497	1852	1852	1852	1852	74
658	20231204	103300	42758449	1852	1852	1852	1852	25
659	20231204	103200	42712149	1852	1852	1852	1852	25
660	20231204	103100	42665849	1851	1851	1852	1851	713
661	20231204	103000	41346062	1852	1852	1852	1852	59
662	20231204	102900	41236794	1852	1852	1852	1852	16
663	20231204	102800	41207162	1852	1852	1852	1852	9
664	20231204	102700	41190494	1852	1852	1852	1851	78
665	20231204	102600	41046057	1852	1852	1852	1852	25
666	20231204	102500	40999757	1852	1852	1852	1852	25
667	20231204	102400	40953457	1852	1852	1852	1852	26
668	20231204	102300	40905305	1852	1852	1852	1851	336
669	20231204	102200	40283292	1852	1852	1852	1852	27
670	20231204	102100	40233288	1852	1852	1852	1852	27
671	20231204	102000	40183284	1852	1852	1852	1852	77
672	20231204	101900	40040680	1852	1851	1852	1851	399
673	20231204	101800	39302104	1852	1852	1852	1852	27
674	20231204	101700	39252100	1852	1852	1852	1852	27
675	20231204	101600	39202096	1852	1852	1852	1852	77
676	20231204	101500	39059492	1851	1852	1852	1851	273
677	20231204	101400	38554142	1852	1852	1852	1852	28
678	20231204	101300	38502286	1852	1852	1852	1852	278
679	20231204	101200	37987430	1852	1851	1852	1851	287
680	20231204	101100	37456165	1852	1852	1852	1852	28
681	20231204	101000	37404309	1852	1852	1852	1852	28
682	20231204	100900	37352453	1852	1851	1852	1851	111
683	20231204	100800	37146931	1852	1851	1852	1851	123
684	20231204	100700	36919229	1852	1852	1852	1852	29
685	20231204	100600	36865521	1852	1852	1852	1852	61
686	20231204	100500	36752549	1852	1852	1852	1852	30
687	20231204	100400	36696989	1851	1852	1852	1851	1152
688	20231204	100300	34563528	1852	1852	1852	1852	0
689	20231204	100200	34563528	1852	1852	1852	1852	55
690	20231204	100100	34461668	1852	1852	1852	1852	11
691	20231204	100000	34441296	1851	1851	1851	1851	360
692	20231204	095900	33774936	1852	1852	1852	1852	50
693	20231204	095800	33682336	1852	1852	1852	1852	30
694	20231204	095700	33626776	1852	1852	1852	1852	32
695	20231204	095600	33567512	1851	1852	1852	1851	390
696	20231204	095500	32845591	1852	1852	1852	1852	82
697	20231204	095400	32693727	1852	1852	1852	1852	32
698	20231204	095300	32634463	1852	1852	1852	1851	221
699	20231204	095200	32225360	1852	1852	1852	1852	50
700	20231204	095100	32132760	1852	1852	1852	1852	0
701	20231204	095000	32132760	1852	1852	1852	1852	34
702	20231204	094900	32069792	1852	1852	1853	1852	85
703	20231204	094800	31912350	1852	1852	1852	1852	0
704	20231204	094700	31912350	1852	1852	1852	1852	1954
705	20231204	094600	28293542	1855	1855	1855	1855	0
706	20231204	094500	28293542	1855	1855	1855	1855	0
707	20231204	094400	28293542	1855	1854	1855	1854	33
708	20231204	094300	28232348	1854	1854	1854	1854	13
709	20231204	094200	28208246	1854	1854	1854	1854	35
710	20231204	094100	28143356	1852	1851	1852	1851	4174
711	20231204	094000	20413110	1852	1852	1852	1852	33
712	20231204	093900	20351994	1850	1850	1850	1849	1331
713	20231204	093800	17889646	1850	1850	1850	1850	380
714	20231204	093700	17186646	1850	1850	1850	1850	0
715	20231204	093600	17186646	1850	1851	1851	1850	7130
716	20231204	093500	3993955	1852	1852	1852	1852	50
717	20231204	093400	3901355	1852	1851	1852	1851	571
718	20231204	093300	2844384	1851	1851	1851	1851	0
719	20231204	093200	2844384	1851	1851	1851	1851	0
720	20231204	093100	2844384	1851	1852	1852	1851	56
721	20231204	093000	2740700	1852	1852	1852	1852	4
722	20231204	092900	2733292	1852	1853	1853	1852	4
723	20231204	092800	2725882	1853	1853	1853	1853	0
724	20231204	092700	2725882	1853	1853	1853	1853	0
725	20231204	092600	2725882	1853	1853	1853	1853	0
726	20231204	092500	2725882	1853	1853	1853	1853	0
727	20231204	092400	2725882	1853	1853	1853	1853	0
728	20231204	092300	2725882	1853	1853	1853	1853	5
729	20231204	092200	2716617	1854	1854	1854	1854	0
730	20231204	092100	2716617	1854	1854	1854	1854	0
731	20231204	092000	2716617	1854	1854	1854	1854	0
732	20231204	091900	2716617	1854	1854	1854	1854	0
733	20231204	091800	2716617	1854	1854	1854	1854	0
734	20231204	091700	2716617	1854	1854	1854	1854	2
735	20231204	091600	2712909	1854	1854	1854	1854	20
736	20231204	091500	2675829	1854	1851	1854	1851	262
737	20231204	091400	2190861	1851	1850	1851	1850	111
738	20231204	091300	1985461	1855	1854	1855	1854	2
739	20231204	091200	1981752	1854	1855	1855	1854	3
740	20231204	091100	1976188	1855	1850	1855	1850	351
741	20231204	091000	1326828	1856	1856	1856	1856	0
742	20231204	090900	1326828	1856	1856	1856	1856	2
743	20231204	090800	1323116	1850	1850	1850	1850	0
744	20231204	090700	1323116	1850	1850	1850	1850	654
745	20231204	090600	113216	1856	1856	1856	1856	50
746	20231204	090500	20416	1856	1856	1856	1856	0
747	20231204	090400	20416	1856	1856	1856	1856	4
748	20231204	090300	12992	1856	1856	1856	1856	0
749	20231204	090200	12992	1856	1856	1856	1856	0
750	20231204	090100	12992	1856	1856	1856	1856	1
751	20231204	090000	11136	1856	1856	1856	1856	6