KissMeData/065440/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194000	220609537	1873	1873	1873	1873	1291
3	20231212	193900	220609537	1873	1873	1873	1873	0
4	20231212	193800	220609537	1873	1873	1873	1873	0
5	20231212	193700	220609537	1873	1873	1873	1873	0
6	20231212	193600	220609537	1873	1873	1873	1873	0
7	20231212	193500	220609537	1873	1873	1873	1873	0
8	20231212	193400	220609537	1873	1873	1873	1873	0
9	20231212	193300	220609537	1873	1873	1873	1873	0
10	20231212	193200	220609537	1873	1873	1873	1873	0
11	20231212	193100	220609537	1873	1873	1873	1873	0
12	20231212	193000	220609537	1873	1873	1873	1873	0
13	20231212	192900	220609537	1873	1873	1873	1873	0
14	20231212	192800	220609537	1873	1873	1873	1873	0
15	20231212	192700	220609537	1873	1873	1873	1873	0
16	20231212	192600	220609537	1873	1873	1873	1873	0
17	20231212	192500	220609537	1873	1873	1873	1873	0
18	20231212	192400	220609537	1873	1873	1873	1873	0
19	20231212	192300	220609537	1873	1873	1873	1873	0
20	20231212	192200	220609537	1873	1873	1873	1873	0
21	20231212	192100	220609537	1873	1873	1873	1873	0
22	20231212	192000	220609537	1873	1873	1873	1873	0
23	20231212	191900	220609537	1873	1873	1873	1873	0
24	20231212	191800	220609537	1873	1873	1873	1873	0
25	20231212	191700	220609537	1873	1873	1873	1873	0
26	20231212	191600	220609537	1873	1873	1873	1873	0
27	20231212	191500	220609537	1873	1873	1873	1873	0
28	20231212	191400	220609537	1873	1873	1873	1873	0
29	20231212	191300	220609537	1873	1873	1873	1873	0
30	20231212	191200	220609537	1873	1873	1873	1873	0
31	20231212	191100	220609537	1873	1873	1873	1873	0
32	20231212	191000	220609537	1873	1873	1873	1873	1291
33	20231212	190900	220609537	1873	1873	1873	1873	0
34	20231212	190800	220609537	1873	1873	1873	1873	0
35	20231212	190700	220609537	1873	1873	1873	1873	0
36	20231212	190600	220609537	1873	1873	1873	1873	0
37	20231212	190500	220609537	1873	1873	1873	1873	0
38	20231212	190400	220609537	1873	1873	1873	1873	0
39	20231212	190300	220609537	1873	1873	1873	1873	0
40	20231212	190200	220609537	1873	1873	1873	1873	0
41	20231212	190100	220609537	1873	1873	1873	1873	0
42	20231212	190000	220609537	1873	1873	1873	1873	0
43	20231212	185900	220609537	1873	1873	1873	1873	0
44	20231212	185800	220609537	1873	1873	1873	1873	0
45	20231212	185700	220609537	1873	1873	1873	1873	0
46	20231212	185600	220609537	1873	1873	1873	1873	0
47	20231212	185500	220609537	1873	1873	1873	1873	0
48	20231212	185400	220609537	1873	1873	1873	1873	0
49	20231212	185300	220609537	1873	1873	1873	1873	0
50	20231212	185200	220609537	1873	1873	1873	1873	0
51	20231212	185100	220609537	1873	1873	1873	1873	0
52	20231212	185000	220609537	1873	1873	1873	1873	0
53	20231212	184900	220609537	1873	1873	1873	1873	0
54	20231212	184800	220609537	1873	1873	1873	1873	0
55	20231212	184700	220609537	1873	1873	1873	1873	0
56	20231212	184600	220609537	1873	1873	1873	1873	0
57	20231212	184500	220609537	1873	1873	1873	1873	0
58	20231212	184400	220609537	1873	1873	1873	1873	0
59	20231212	184300	220609537	1873	1873	1873	1873	0
60	20231212	184200	220609537	1873	1873	1873	1873	0
61	20231212	184100	220609537	1873	1873	1873	1873	0
62	20231212	184000	220609537	1873	1873	1873	1873	1291
63	20231212	183900	220609537	1873	1873	1873	1873	0
64	20231212	183800	220609537	1873	1873	1873	1873	0
65	20231212	183700	220609537	1873	1873	1873	1873	0
66	20231212	183600	220609537	1873	1873	1873	1873	0
67	20231212	183500	220609537	1873	1873	1873	1873	0
68	20231212	183400	220609537	1873	1873	1873	1873	0
69	20231212	183300	220609537	1873	1873	1873	1873	0
70	20231212	183200	220609537	1873	1873	1873	1873	0
71	20231212	183100	220609537	1873	1873	1873	1873	0
72	20231212	183000	220609537	1873	1873	1873	1873	0
73	20231212	182900	220609537	1873	1873	1873	1873	0
74	20231212	182800	220609537	1873	1873	1873	1873	0
75	20231212	182700	220609537	1873	1873	1873	1873	0
76	20231212	182600	220609537	1873	1873	1873	1873	0
77	20231212	182500	220609537	1873	1873	1873	1873	0
78	20231212	182400	220609537	1873	1873	1873	1873	0
79	20231212	182300	220609537	1873	1873	1873	1873	0
80	20231212	182200	220609537	1873	1873	1873	1873	0
81	20231212	182100	220609537	1873	1873	1873	1873	0
82	20231212	182000	220609537	1873	1873	1873	1873	0
83	20231212	181900	220609537	1873	1873	1873	1873	0
84	20231212	181800	220609537	1873	1873	1873	1873	0
85	20231212	181700	220609537	1873	1873	1873	1873	0
86	20231212	181600	220609537	1873	1873	1873	1873	0
87	20231212	181500	220609537	1873	1873	1873	1873	0
88	20231212	181400	220609537	1873	1873	1873	1873	0
89	20231212	181300	220609537	1873	1873	1873	1873	0
90	20231212	181200	220609537	1873	1873	1873	1873	0
91	20231212	181100	220609537	1873	1873	1873	1873	0
92	20231212	181000	220609537	1873	1873	1873	1873	1291
93	20231212	180900	220609537	1873	1873	1873	1873	0
94	20231212	180800	220609537	1873	1873	1873	1873	0
95	20231212	180700	220609537	1873	1873	1873	1873	0
96	20231212	180600	220609537	1873	1873	1873	1873	0
97	20231212	180500	220609537	1873	1873	1873	1873	0
98	20231212	180400	220609537	1873	1873	1873	1873	0
99	20231212	180300	220609537	1873	1873	1873	1873	0
100	20231212	180200	220609537	1873	1873	1873	1873	0
101	20231212	180100	220609537	1873	1873	1873	1873	0
102	20231212	180000	220609537	1873	1873	1873	1873	0
103	20231212	175900	220609537	1873	1873	1873	1873	0
104	20231212	175800	220609537	1873	1873	1873	1873	0
105	20231212	175700	220609537	1873	1873	1873	1873	0
106	20231212	175600	220609537	1873	1873	1873	1873	0
107	20231212	175500	220609537	1873	1873	1873	1873	0
108	20231212	175400	220609537	1873	1873	1873	1873	0
109	20231212	175300	220609537	1873	1873	1873	1873	0
110	20231212	175200	220609537	1873	1873	1873	1873	0
111	20231212	175100	220609537	1873	1873	1873	1873	0
112	20231212	175000	220609537	1873	1873	1873	1873	0
113	20231212	174900	220609537	1873	1873	1873	1873	0
114	20231212	174800	220609537	1873	1873	1873	1873	0
115	20231212	174700	220609537	1873	1873	1873	1873	0
116	20231212	174600	220609537	1873	1873	1873	1873	0
117	20231212	174500	220609537	1873	1873	1873	1873	0
118	20231212	174400	220609537	1873	1873	1873	1873	0
119	20231212	174300	220609537	1873	1873	1873	1873	0
120	20231212	174200	220609537	1873	1873	1873	1873	0
121	20231212	174100	220609537	1873	1873	1873	1873	0
122	20231212	174000	220609537	1873	1873	1873	1873	1291
123	20231212	173900	220609537	1873	1873	1873	1873	0
124	20231212	173800	220609537	1873	1873	1873	1873	0
125	20231212	173700	220609537	1873	1873	1873	1873	0
126	20231212	173600	220609537	1873	1873	1873	1873	0
127	20231212	173500	220609537	1873	1873	1873	1873	0
128	20231212	173400	220609537	1873	1873	1873	1873	0
129	20231212	173300	220609537	1873	1873	1873	1873	0
130	20231212	173200	220609537	1873	1873	1873	1873	0
131	20231212	173100	220609537	1873	1873	1873	1873	0
132	20231212	173000	220609537	1873	1873	1873	1873	0
133	20231212	172900	220609537	1873	1873	1873	1873	0
134	20231212	172800	220609537	1873	1873	1873	1873	0
135	20231212	172700	220609537	1873	1873	1873	1873	0
136	20231212	172600	220609537	1873	1873	1873	1873	0
137	20231212	172500	220609537	1873	1873	1873	1873	0
138	20231212	172400	220609537	1873	1873	1873	1873	0
139	20231212	172300	220609537	1873	1873	1873	1873	0
140	20231212	172200	220609537	1873	1873	1873	1873	0
141	20231212	172100	220609537	1873	1873	1873	1873	0
142	20231212	172000	220609537	1873	1873	1873	1873	0
143	20231212	171900	220609537	1873	1873	1873	1873	0
144	20231212	171800	220609537	1873	1873	1873	1873	0
145	20231212	171700	220609537	1873	1873	1873	1873	0
146	20231212	171600	220609537	1873	1873	1873	1873	0
147	20231212	171500	220609537	1873	1873	1873	1873	0
148	20231212	171400	220609537	1873	1873	1873	1873	0
149	20231212	171300	220609537	1873	1873	1873	1873	0
150	20231212	171200	220609537	1873	1873	1873	1873	0
151	20231212	171100	220609537	1873	1873	1873	1873	0
152	20231212	171000	220609537	1873	1873	1873	1873	1291
153	20231212	170900	220609537	1873	1873	1873	1873	0
154	20231212	170800	220609537	1873	1873	1873	1873	0
155	20231212	170700	220609537	1873	1873	1873	1873	0
156	20231212	170600	220609537	1873	1873	1873	1873	0
157	20231212	170500	220609537	1873	1873	1873	1873	0
158	20231212	170400	220609537	1873	1873	1873	1873	0
159	20231212	170300	220609537	1873	1873	1873	1873	0
160	20231212	170200	220609537	1873	1873	1873	1873	0
161	20231212	170100	220609537	1873	1873	1873	1873	0
162	20231212	170000	220609537	1873	1873	1873	1873	0
163	20231212	165900	220609537	1873	1873	1873	1873	0
164	20231212	165800	220609537	1873	1873	1873	1873	0
165	20231212	165700	220609537	1873	1873	1873	1873	0
166	20231212	165600	220609537	1873	1873	1873	1873	0
167	20231212	165500	220609537	1873	1873	1873	1873	0
168	20231212	165400	220609537	1873	1873	1873	1873	0
169	20231212	165300	220609537	1873	1873	1873	1873	0
170	20231212	165200	220609537	1873	1873	1873	1873	0
171	20231212	165100	220609537	1873	1873	1873	1873	0
172	20231212	165000	220609537	1873	1873	1873	1873	0
173	20231212	164900	220609537	1873	1873	1873	1873	0
174	20231212	164800	220609537	1873	1873	1873	1873	0
175	20231212	164700	220609537	1873	1873	1873	1873	0
176	20231212	164600	220609537	1873	1873	1873	1873	0
177	20231212	164500	220609537	1873	1873	1873	1873	0
178	20231212	164400	220609537	1873	1873	1873	1873	0
179	20231212	164300	220609537	1873	1873	1873	1873	0
180	20231212	164200	220609537	1873	1873	1873	1873	0
181	20231212	164100	220609537	1873	1873	1873	1873	0
182	20231212	164000	220609537	1873	1873	1873	1873	1291
183	20231212	163900	220609537	1873	1873	1873	1873	0
184	20231212	163800	220609537	1873	1873	1873	1873	0
185	20231212	163700	220609537	1873	1873	1873	1873	0
186	20231212	163600	220609537	1873	1873	1873	1873	0
187	20231212	163500	220609537	1873	1873	1873	1873	0
188	20231212	163400	220609537	1873	1873	1873	1873	0
189	20231212	163300	220609537	1873	1873	1873	1873	0
190	20231212	163200	220609537	1873	1873	1873	1873	0
191	20231212	163100	220609537	1873	1873	1873	1873	0
192	20231212	163000	220609537	1873	1873	1873	1873	0
193	20231212	162900	220609537	1873	1873	1873	1873	0
194	20231212	162800	220609537	1873	1873	1873	1873	0
195	20231212	162700	220609537	1873	1873	1873	1873	0
196	20231212	162600	220609537	1873	1873	1873	1873	0
197	20231212	162500	220609537	1873	1873	1873	1873	0
198	20231212	162400	220609537	1873	1873	1873	1873	0
199	20231212	162300	220609537	1873	1873	1873	1873	0
200	20231212	162200	220609537	1873	1873	1873	1873	0
201	20231212	162100	220609537	1873	1873	1873	1873	0
202	20231212	162000	220609537	1873	1873	1873	1873	0
203	20231212	161900	220609537	1873	1873	1873	1873	0
204	20231212	161800	220609537	1873	1873	1873	1873	0
205	20231212	161700	220609537	1873	1873	1873	1873	0
206	20231212	161600	220609537	1873	1873	1873	1873	0
207	20231212	161500	220609537	1873	1873	1873	1873	0
208	20231212	161400	220609537	1873	1873	1873	1873	0
209	20231212	161300	220609537	1873	1873	1873	1873	0
210	20231212	161200	220609537	1873	1873	1873	1873	0
211	20231212	161100	220609537	1873	1873	1873	1873	0
212	20231212	161000	220609537	1873	1873	1873	1873	1291
213	20231212	160900	220609537	1873	1873	1873	1873	0
214	20231212	160800	220609537	1873	1873	1873	1873	0
215	20231212	160700	220609537	1873	1873	1873	1873	0
216	20231212	160600	220609537	1873	1873	1873	1873	0
217	20231212	160500	220609537	1873	1873	1873	1873	0
218	20231212	160400	220609537	1873	1873	1873	1873	0
219	20231212	160300	220609537	1873	1873	1873	1873	0
220	20231212	160200	220609537	1873	1873	1873	1873	0
221	20231212	160100	220609537	1873	1873	1873	1873	0
222	20231212	160000	220609537	1873	1873	1873	1873	0
223	20231212	155900	220609537	1873	1873	1873	1873	0
224	20231212	155800	220609537	1873	1873	1873	1873	0
225	20231212	155700	220609537	1873	1873	1873	1873	0
226	20231212	155600	220609537	1873	1873	1873	1873	0
227	20231212	155500	220609537	1873	1873	1873	1873	0
228	20231212	155400	220609537	1873	1873	1873	1873	0
229	20231212	155300	220609537	1873	1873	1873	1873	0
230	20231212	155200	220609537	1873	1873	1873	1873	0
231	20231212	155100	220609537	1873	1873	1873	1873	0
232	20231212	155000	220609537	1873	1873	1873	1873	0
233	20231212	154900	220609537	1873	1873	1873	1873	0
234	20231212	154800	220609537	1873	1873	1873	1873	0
235	20231212	154700	220609537	1873	1873	1873	1873	0
236	20231212	154600	220609537	1873	1873	1873	1873	0
237	20231212	154500	220609537	1873	1873	1873	1873	0
238	20231212	154400	220609537	1873	1873	1873	1873	0
239	20231212	154300	220609537	1873	1873	1873	1873	0
240	20231212	154200	220609537	1873	1873	1873	1873	0
241	20231212	154100	220609537	1873	1873	1873	1873	0
242	20231212	154000	220609537	1873	1873	1873	1873	1291
243	20231212	153900	220609537	1873	1873	1873	1873	0
244	20231212	153800	220609537	1873	1873	1873	1873	0
245	20231212	153700	220609537	1873	1873	1873	1873	0
246	20231212	153600	220609537	1873	1873	1873	1873	0
247	20231212	153500	220609537	1873	1873	1873	1873	0
248	20231212	153400	220609537	1873	1873	1873	1873	0
249	20231212	153300	220609537	1873	1873	1873	1873	0
250	20231212	153200	220609537	1873	1873	1873	1873	0
251	20231212	153100	220609537	1873	1873	1873	1873	0
252	20231212	153000	220609537	1873	1873	1873	1873	1291
253	20231212	152900	218191494	1873	1873	1873	1873	0
254	20231212	152800	218191494	1873	1873	1873	1873	0
255	20231212	152700	218191494	1873	1873	1873	1873	0
256	20231212	152600	218191494	1873	1873	1873	1873	0
257	20231212	152500	218191494	1873	1873	1873	1873	0
258	20231212	152400	218191494	1873	1873	1873	1873	0
259	20231212	152300	218191494	1873	1873	1873	1873	0
260	20231212	152200	218191494	1873	1873	1873	1873	0
261	20231212	152100	218191494	1873	1873	1873	1873	0
262	20231212	152000	218191494	1873	1873	1873	1873	0
263	20231212	151900	218191494	1873	1873	1873	1873	0
264	20231212	151800	218191494	1873	1873	1873	1873	1860
265	20231212	151700	214707714	1872	1872	1872	1872	0
266	20231212	151600	214707714	1872	1872	1872	1872	176
267	20231212	151500	214378242	1873	1873	1873	1873	0
268	20231212	151400	214378242	1873	1873	1873	1873	0
269	20231212	151300	214378242	1873	1873	1873	1873	0
270	20231212	151200	214378242	1873	1873	1873	1873	0
271	20231212	151100	214378242	1873	1873	1873	1873	0
272	20231212	151000	214378242	1873	1873	1873	1873	0
273	20231212	150900	214378242	1873	1873	1873	1873	18
274	20231212	150800	214344528	1873	1872	1873	1865	325
275	20231212	150700	213737964	1873	1873	1873	1873	0
276	20231212	150600	213737964	1873	1873	1873	1873	1
277	20231212	150500	213736091	1864	1870	1870	1864	151
278	20231212	150400	213454021	1874	1874	1874	1874	0
279	20231212	150300	213454021	1874	1874	1874	1874	0
280	20231212	150200	213454021	1874	1874	1874	1870	875
281	20231212	150100	211817151	1874	1874	1874	1874	0
282	20231212	150000	211817151	1874	1874	1874	1874	0
283	20231212	145900	211817151	1874	1864	1874	1864	1102
284	20231212	145800	209763004	1863	1873	1873	1863	747
285	20231212	145700	208370465	1873	1873	1873	1873	59
286	20231212	145600	208259958	1874	1875	1875	1874	14
287	20231212	145500	208233717	1875	1876	1876	1875	104
288	20231212	145400	208038617	1876	1876	1876	1876	120
289	20231212	145300	207813497	1876	1876	1876	1876	18
290	20231212	145200	207779729	1876	1871	1876	1871	60
291	20231212	145100	207667464	1871	1871	1871	1871	0
292	20231212	145000	207667464	1871	1871	1871	1871	0
293	20231212	144900	207667464	1871	1871	1871	1871	1
294	20231212	144800	207665593	1862	1863	1863	1862	719
295	20231212	144700	206326182	1862	1866	1866	1862	3870
296	20231212	144600	199113495	1866	1866	1866	1866	95
297	20231212	144500	198936225	1866	1870	1870	1866	800
298	20231212	144400	197442010	1869	1869	1869	1869	0
299	20231212	144300	197442010	1869	1869	1869	1869	0
300	20231212	144200	197442010	1869	1869	1869	1869	0
301	20231212	144100	197442010	1869	1869	1869	1869	0
302	20231212	144000	197442010	1869	1869	1869	1869	0
303	20231212	143900	197442010	1869	1869	1869	1869	0
304	20231212	143800	197442010	1869	1869	1869	1869	0
305	20231212	143700	197442010	1869	1869	1869	1869	710
306	20231212	143600	196115020	1869	1869	1869	1869	0
307	20231212	143500	196115020	1869	1869	1869	1869	0
308	20231212	143400	196115020	1869	1869	1869	1869	0
309	20231212	143300	196115020	1869	1870	1870	1868	3742
310	20231212	143200	189121770	1878	1878	1878	1878	0
311	20231212	143100	189121770	1878	1878	1878	1878	37
312	20231212	143000	189052284	1879	1879	1879	1879	0
313	20231212	142900	189052284	1879	1879	1879	1879	0
314	20231212	142800	189052284	1879	1879	1879	1879	0
315	20231212	142700	189052284	1879	1879	1879	1879	202
316	20231212	142600	188672726	1868	1868	1868	1868	0
317	20231212	142500	188672726	1868	1868	1868	1868	0
318	20231212	142400	188672726	1868	1868	1868	1868	0
319	20231212	142300	188672726	1868	1868	1868	1868	0
320	20231212	142200	188672726	1868	1868	1868	1868	0
321	20231212	142100	188672726	1868	1879	1879	1868	3527
322	20231212	142000	182077260	1879	1879	1879	1879	0
323	20231212	141900	182077260	1879	1879	1879	1879	1052
324	20231212	141800	180100552	1879	1879	1879	1879	50
325	20231212	141700	180006602	1879	1879	1879	1879	50
326	20231212	141600	179912652	1879	1879	1879	1879	320
327	20231212	141500	179311372	1879	1879	1879	1879	0
328	20231212	141400	179311372	1879	1879	1879	1879	0
329	20231212	141300	179311372	1879	1879	1879	1879	0
330	20231212	141200	179311372	1879	1879	1879	1879	0
331	20231212	141100	179311372	1879	1879	1879	1879	0
332	20231212	141000	179311372	1879	1879	1879	1879	0
333	20231212	140900	179311372	1879	1879	1879	1879	0
334	20231212	140800	179311372	1879	1879	1879	1879	0
335	20231212	140700	179311372	1879	1879	1879	1879	0
336	20231212	140600	179311372	1879	1879	1879	1879	100
337	20231212	140500	179123472	1880	1880	1880	1880	0
338	20231212	140400	179123472	1880	1880	1880	1880	0
339	20231212	140300	179123472	1880	1880	1880	1880	212
340	20231212	140200	178724912	1880	1880	1880	1880	65
341	20231212	140100	178602712	1874	1874	1874	1874	0
342	20231212	140000	178602712	1874	1874	1874	1874	0
343	20231212	135900	178602712	1874	1874	1874	1874	21
344	20231212	135800	178563358	1874	1874	1874	1874	0
345	20231212	135700	178563358	1874	1874	1874	1874	0
346	20231212	135600	178563358	1874	1874	1874	1874	0
347	20231212	135500	178563358	1874	1874	1874	1874	10
348	20231212	135400	178544618	1874	1874	1874	1874	8
349	20231212	135300	178529626	1881	1881	1881	1881	0
350	20231212	135200	178529626	1881	1881	1881	1881	1
351	20231212	135100	178527745	1880	1880	1880	1880	0
352	20231212	135000	178527745	1880	1880	1880	1880	0
353	20231212	134900	178527745	1880	1879	1880	1879	800
354	20231212	134800	177023748	1880	1880	1880	1880	5
355	20231212	134700	177014348	1880	1880	1880	1880	0
356	20231212	134600	177014348	1880	1880	1880	1880	0
357	20231212	134500	177014348	1880	1880	1880	1880	0
358	20231212	134400	177014348	1880	1880	1880	1880	0
359	20231212	134300	177014348	1880	1880	1880	1880	101
360	20231212	134200	176824468	1880	1880	1880	1880	0
361	20231212	134100	176824468	1880	1880	1880	1880	0
362	20231212	134000	176824468	1880	1880	1880	1880	5
363	20231212	133900	176815068	1880	1877	1880	1877	6195
364	20231212	133800	165172241	1877	1877	1877	1877	0
365	20231212	133700	165172241	1877	1877	1877	1877	0
366	20231212	133600	165172241	1877	1877	1877	1877	0
367	20231212	133500	165172241	1877	1875	1877	1875	850
368	20231212	133400	163578444	1875	1875	1875	1875	0
369	20231212	133300	163578444	1875	1875	1875	1875	0
370	20231212	133200	163578444	1875	1875	1875	1875	0
371	20231212	133100	163578444	1875	1875	1875	1875	0
372	20231212	133000	163578444	1875	1875	1875	1875	0
373	20231212	132900	163578444	1875	1875	1875	1875	0
374	20231212	132800	163578444	1875	1875	1875	1875	0
375	20231212	132700	163578444	1875	1875	1875	1875	109
376	20231212	132600	163374069	1875	1875	1875	1875	0
377	20231212	132500	163374069	1875	1875	1875	1875	0
378	20231212	132400	163374069	1875	1875	1875	1875	0
379	20231212	132300	163374069	1875	1875	1875	1875	0
380	20231212	132200	163374069	1875	1875	1875	1875	33
381	20231212	132100	163312194	1879	1879	1879	1879	0
382	20231212	132000	163312194	1879	1879	1879	1879	0
383	20231212	131900	163312194	1879	1879	1879	1879	0
384	20231212	131800	163312194	1879	1879	1879	1879	39
385	20231212	131700	163238913	1879	1880	1880	1879	911
386	20231212	131600	161526694	1880	1880	1880	1880	50
387	20231212	131500	161432694	1883	1883	1883	1883	0
388	20231212	131400	161432694	1883	1883	1883	1883	0
389	20231212	131300	161432694	1883	1883	1883	1883	0
390	20231212	131200	161432694	1883	1883	1883	1883	0
391	20231212	131100	161432694	1883	1883	1883	1883	0
392	20231212	131000	161432694	1883	1883	1883	1883	0
393	20231212	130900	161432694	1883	1883	1883	1883	0
394	20231212	130800	161432694	1883	1883	1883	1883	100
395	20231212	130700	161244394	1883	1882	1883	1882	200
396	20231212	130600	160867954	1875	1882	1882	1875	71
397	20231212	130500	160734339	1882	1882	1882	1882	2220
398	20231212	130400	156556299	1882	1882	1882	1882	0
399	20231212	130300	156556299	1882	1882	1882	1882	100
400	20231212	130200	156368099	1882	1872	1882	1872	4133
401	20231212	130100	148609290	1872	1872	1872	1872	0
402	20231212	130000	148609290	1872	1872	1872	1872	0
403	20231212	125900	148609290	1872	1872	1872	1872	611
404	20231212	125800	147465498	1872	1872	1872	1872	0
405	20231212	125700	147465498	1872	1872	1872	1872	0
406	20231212	125600	147465498	1872	1872	1872	1872	200
407	20231212	125500	147091098	1873	1873	1873	1873	0
408	20231212	125400	147091098	1873	1871	1873	1871	10
409	20231212	125300	147072378	1873	1873	1873	1873	0
410	20231212	125200	147072378	1873	1873	1873	1873	0
411	20231212	125100	147072378	1873	1873	1873	1873	0
412	20231212	125000	147072378	1873	1873	1873	1873	1
413	20231212	124900	147070505	1867	1869	1869	1867	484
414	20231212	124800	146166431	1868	1870	1870	1868	500
415	20231212	124700	145231915	1875	1875	1875	1875	0
416	20231212	124600	145231915	1875	1875	1875	1875	0
417	20231212	124500	145231915	1875	1875	1875	1875	0
418	20231212	124400	145231915	1875	1875	1875	1875	0
419	20231212	124300	145231915	1875	1875	1875	1875	1
420	20231212	124200	145230040	1870	1870	1870	1870	0
421	20231212	124100	145230040	1870	1870	1870	1870	1
422	20231212	124000	145228170	1868	1868	1868	1868	0
423	20231212	123900	145228170	1868	1868	1868	1868	0
424	20231212	123800	145228170	1868	1868	1868	1868	0
425	20231212	123700	145228170	1868	1868	1868	1868	0
426	20231212	123600	145228170	1868	1871	1871	1868	2500
427	20231212	123500	140554972	1871	1871	1871	1871	0
428	20231212	123400	140554972	1871	1871	1871	1871	0
429	20231212	123300	140554972	1871	1871	1871	1871	0
430	20231212	123200	140554972	1871	1871	1871	1871	8
431	20231212	123100	140540004	1871	1871	1871	1871	0
432	20231212	123000	140540004	1871	1871	1871	1871	70
433	20231212	122900	140409034	1875	1875	1875	1875	0
434	20231212	122800	140409034	1875	1875	1875	1875	0
435	20231212	122700	140409034	1875	1875	1875	1875	0
436	20231212	122600	140409034	1875	1875	1875	1875	0
437	20231212	122500	140409034	1875	1875	1875	1875	1
438	20231212	122400	140407159	1870	1870	1870	1870	0
439	20231212	122300	140407159	1870	1870	1870	1870	10
440	20231212	122200	140388459	1875	1875	1875	1875	0
441	20231212	122100	140388459	1875	1875	1875	1875	0
442	20231212	122000	140388459	1875	1875	1875	1875	0
443	20231212	121900	140388459	1875	1875	1875	1875	0
444	20231212	121800	140388459	1875	1875	1875	1875	0
445	20231212	121700	140388459	1875	1875	1875	1875	0
446	20231212	121600	140388459	1875	1875	1875	1875	0
447	20231212	121500	140388459	1875	1875	1875	1875	30
448	20231212	121400	140332209	1875	1875	1875	1875	34
449	20231212	121300	140268459	1870	1870	1870	1870	0
450	20231212	121200	140268459	1870	1870	1870	1870	0
451	20231212	121100	140268459	1870	1870	1870	1870	0
452	20231212	121000	140268459	1870	1870	1870	1870	0
453	20231212	120900	140268459	1870	1870	1870	1870	0
454	20231212	120800	140268459	1870	1870	1870	1870	0
455	20231212	120700	140268459	1870	1870	1870	1870	0
456	20231212	120600	140268459	1870	1870	1870	1870	0
457	20231212	120500	140268459	1870	1870	1870	1870	81
458	20231212	120400	140116989	1870	1870	1870	1870	540
459	20231212	120300	139107189	1870	1870	1870	1870	0
460	20231212	120200	139107189	1870	1870	1870	1870	0
461	20231212	120100	139107189	1870	1870	1870	1870	0
462	20231212	120000	139107189	1870	1870	1870	1870	200
463	20231212	115900	138733189	1870	1870	1870	1870	200
464	20231212	115800	138359189	1870	1870	1870	1870	681
465	20231212	115700	137085719	1870	1870	1870	1870	50
466	20231212	115600	136992219	1872	1875	1875	1872	4001
467	20231212	115500	129500972	1877	1877	1877	1877	0
468	20231212	115400	129500972	1877	1877	1877	1877	0
469	20231212	115300	129500972	1877	1874	1877	1874	2
470	20231212	115200	129497221	1877	1877	1877	1877	200
471	20231212	115100	129121821	1878	1878	1878	1878	0
472	20231212	115000	129121821	1878	1878	1878	1878	0
473	20231212	114900	129121821	1878	1878	1878	1878	50
474	20231212	114800	129027921	1879	1879	1879	1879	0
475	20231212	114700	129027921	1879	1879	1879	1879	15
476	20231212	114600	128999736	1880	1880	1880	1880	0
477	20231212	114500	128999736	1880	1880	1880	1880	0
478	20231212	114400	128999736	1880	1880	1880	1880	0
479	20231212	114300	128999736	1880	1880	1880	1880	0
480	20231212	114200	128999736	1880	1880	1880	1880	0
481	20231212	114100	128999736	1880	1880	1880	1880	0
482	20231212	114000	128999736	1880	1880	1880	1880	0
483	20231212	113900	128999736	1880	1880	1880	1880	0
484	20231212	113800	128999736	1880	1880	1880	1880	0
485	20231212	113700	128999736	1880	1880	1880	1880	100
486	20231212	113600	128811736	1880	1880	1880	1880	0
487	20231212	113500	128811736	1880	1880	1880	1880	0
488	20231212	113400	128811736	1880	1880	1880	1880	50
489	20231212	113300	128717736	1880	1880	1880	1880	0
490	20231212	113200	128717736	1880	1883	1883	1874	1233
491	20231212	113100	126403730	1883	1882	1883	1882	689
492	20231212	113000	125106674	1882	1866	1882	1866	26988
493	20231212	112900	74503201	1866	1866	1866	1866	1
494	20231212	112800	74501335	1864	1864	1864	1864	0
495	20231212	112700	74501335	1864	1864	1864	1864	0
496	20231212	112600	74501335	1864	1864	1864	1864	0
497	20231212	112500	74501335	1864	1868	1868	1864	527
498	20231212	112400	73518957	1868	1868	1868	1864	203
499	20231212	112300	73140153	1868	1868	1868	1868	0
500	20231212	112200	73140153	1868	1868	1868	1868	0
501	20231212	112100	73140153	1868	1868	1868	1868	0
502	20231212	112000	73140153	1868	1868	1868	1868	0
503	20231212	111900	73140153	1868	1868	1868	1868	100
504	20231212	111800	72953353	1868	1868	1868	1868	0
505	20231212	111700	72953353	1868	1868	1868	1868	0
506	20231212	111600	72953353	1868	1865	1868	1864	733
507	20231212	111500	71586851	1866	1866	1866	1866	0
508	20231212	111400	71586851	1866	1865	1866	1865	336
509	20231212	111300	70960124	1866	1866	1866	1866	0
510	20231212	111200	70960124	1866	1866	1866	1866	0
511	20231212	111100	70960124	1866	1866	1866	1866	0
512	20231212	111000	70960124	1866	1866	1866	1866	97
513	20231212	110900	70779122	1866	1866	1866	1866	110
514	20231212	110800	70573862	1866	1866	1866	1866	0
515	20231212	110700	70573862	1866	1867	1867	1866	30
516	20231212	110600	70517877	1868	1868	1868	1868	0
517	20231212	110500	70517877	1868	1868	1868	1868	0
518	20231212	110400	70517877	1868	1868	1868	1868	2
519	20231212	110300	70514141	1868	1865	1868	1865	3
520	20231212	110200	70508543	1863	1863	1863	1863	0
521	20231212	110100	70508543	1863	1863	1863	1863	0
522	20231212	110000	70508543	1863	1863	1863	1863	0
523	20231212	105900	70508543	1863	1863	1863	1863	0
524	20231212	105800	70508543	1863	1863	1863	1863	32
525	20231212	105700	70448927	1864	1864	1864	1864	0
526	20231212	105600	70448927	1864	1864	1864	1864	0
527	20231212	105500	70448927	1864	1865	1865	1864	8
528	20231212	105400	70434012	1869	1869	1869	1869	0
529	20231212	105300	70434012	1869	1870	1870	1869	66
530	20231212	105200	70310608	1871	1871	1871	1871	0
531	20231212	105100	70310608	1871	1871	1871	1871	0
532	20231212	105000	70310608	1871	1871	1871	1871	0
533	20231212	104900	70310608	1871	1871	1871	1871	0
534	20231212	104800	70310608	1871	1872	1872	1871	66
535	20231212	104700	70187072	1872	1872	1872	1872	153
536	20231212	104600	69900656	1872	1866	1872	1866	3001
537	20231212	104500	64283955	1866	1867	1867	1866	29
538	20231212	104400	64229840	1871	1871	1871	1871	0
539	20231212	104300	64229840	1871	1871	1871	1871	0
540	20231212	104200	64229840	1871	1871	1871	1871	0
541	20231212	104100	64229840	1871	1871	1871	1871	10
542	20231212	104000	64211130	1873	1873	1873	1873	0
543	20231212	103900	64211130	1873	1873	1873	1873	200
544	20231212	103800	63836530	1873	1873	1873	1873	2
545	20231212	103700	63832784	1872	1872	1872	1872	0
546	20231212	103600	63832784	1872	1872	1872	1872	5
547	20231212	103500	63823424	1868	1868	1868	1868	507
548	20231212	103400	62876348	1863	1863	1863	1863	0
549	20231212	103300	62876348	1863	1863	1863	1863	0
550	20231212	103200	62876348	1863	1863	1863	1863	0
551	20231212	103100	62876348	1863	1863	1863	1863	0
552	20231212	103000	62876348	1863	1863	1863	1863	0
553	20231212	102900	62876348	1863	1865	1865	1863	179
554	20231212	102800	62542712	1865	1865	1865	1865	0
555	20231212	102700	62542712	1865	1865	1865	1865	0
556	20231212	102600	62542712	1865	1865	1865	1865	1
557	20231212	102500	62540847	1865	1866	1866	1865	84
558	20231212	102400	62384131	1866	1866	1866	1866	0
559	20231212	102300	62384131	1866	1866	1866	1866	0
560	20231212	102200	62384131	1866	1867	1867	1866	25
561	20231212	102100	62337479	1867	1867	1867	1867	2
562	20231212	102000	62333745	1867	1869	1869	1867	875
563	20231212	101900	60699673	1874	1874	1874	1874	0
564	20231212	101800	60699673	1874	1874	1874	1874	0
565	20231212	101700	60699673	1874	1874	1874	1874	1
566	20231212	101600	60697799	1869	1869	1869	1869	0
567	20231212	101500	60697799	1869	1869	1869	1869	0
568	20231212	101400	60697799	1869	1869	1869	1869	0
569	20231212	101300	60697799	1869	1869	1869	1869	0
570	20231212	101200	60697799	1869	1869	1869	1869	102
571	20231212	101100	60507161	1874	1874	1874	1874	0
572	20231212	101000	60507161	1874	1874	1874	1874	1
573	20231212	100900	60505287	1874	1874	1874	1874	10
574	20231212	100800	60486547	1875	1875	1875	1875	0
575	20231212	100700	60486547	1875	1875	1875	1875	0
576	20231212	100600	60486547	1875	1875	1875	1875	0
577	20231212	100500	60486547	1875	1875	1875	1875	0
578	20231212	100400	60486547	1875	1875	1875	1875	0
579	20231212	100300	60486547	1875	1875	1875	1875	0
580	20231212	100200	60486547	1875	1875	1875	1875	3
581	20231212	100100	60480922	1875	1875	1875	1875	2
582	20231212	100000	60477172	1876	1876	1876	1876	0
583	20231212	095900	60477172	1876	1876	1876	1876	0
584	20231212	095800	60477172	1876	1876	1876	1876	0
585	20231212	095700	60477172	1876	1876	1876	1876	0
586	20231212	095600	60477172	1876	1876	1876	1876	0
587	20231212	095500	60477172	1876	1876	1876	1876	0
588	20231212	095400	60477172	1876	1876	1876	1865	39
589	20231212	095300	60404415	1865	1869	1876	1865	1177
590	20231212	095200	58207638	1869	1870	1870	1869	1455
591	20231212	095100	55487820	1877	1877	1877	1877	0
592	20231212	095000	55487820	1877	1877	1877	1877	0
593	20231212	094900	55487820	1877	1877	1877	1877	5
594	20231212	094800	55478435	1877	1870	1877	1870	16
595	20231212	094700	55448452	1870	1878	1878	1870	110
596	20231212	094600	55241952	1878	1878	1878	1878	1
597	20231212	094500	55240074	1878	1878	1878	1878	0
598	20231212	094400	55240074	1878	1878	1878	1878	1
599	20231212	094300	55238196	1869	1870	1870	1869	1590
600	20231212	094200	52266397	1878	1878	1878	1878	2
601	20231212	094100	52262641	1878	1878	1878	1878	0
602	20231212	094000	52262641	1878	1878	1878	1878	2
603	20231212	093900	52258885	1869	1869	1869	1869	2
604	20231212	093800	52255147	1878	1878	1878	1878	100
605	20231212	093700	52067347	1878	1878	1878	1878	5
606	20231212	093600	52057957	1878	1878	1878	1878	5
607	20231212	093500	52048567	1878	1878	1878	1878	1
608	20231212	093400	52046689	1869	1869	1869	1869	338
609	20231212	093300	51414967	1878	1878	1878	1878	0
610	20231212	093200	51414967	1878	1870	1878	1869	151
611	20231212	093100	51132631	1869	1869	1869	1869	0
612	20231212	093000	51132631	1869	1869	1869	1869	0
613	20231212	092900	51132631	1869	1871	1871	1869	500
614	20231212	092800	50197826	1880	1880	1880	1880	0
615	20231212	092700	50197826	1880	1880	1880	1880	0
616	20231212	092600	50197826	1880	1880	1880	1880	0
617	20231212	092500	50197826	1880	1880	1880	1880	0
618	20231212	092400	50197826	1880	1878	1880	1878	7000
619	20231212	092300	37039839	1871	1871	1871	1871	100
620	20231212	092200	36852739	1871	1871	1871	1871	1
621	20231212	092100	36850868	1871	1871	1871	1871	0
622	20231212	092000	36850868	1871	1873	1873	1871	7
623	20231212	091900	36837762	1881	1881	1881	1881	0
624	20231212	091800	36837762	1881	1881	1881	1881	0
625	20231212	091700	36837762	1881	1881	1881	1881	0
626	20231212	091600	36837762	1881	1881	1881	1881	9
627	20231212	091500	36820833	1881	1878	1881	1875	1135
628	20231212	091400	34692081	1878	1877	1878	1877	6420
629	20231212	091300	22636351	1877	1877	1877	1877	1
630	20231212	091200	22634474	1867	1869	1869	1867	291
631	20231212	091100	22091045	1878	1878	1878	1878	0
632	20231212	091000	22091045	1878	1878	1878	1878	0
633	20231212	090900	22091045	1878	1878	1878	1878	0
634	20231212	090800	22091045	1878	1878	1878	1878	0
635	20231212	090700	22091045	1878	1878	1878	1878	0
636	20231212	090600	22091045	1878	1878	1878	1878	0
637	20231212	090500	22091045	1878	1875	1878	1875	441
638	20231212	090400	21262979	1865	1872	1878	1865	517
639	20231212	090300	20297861	1871	1868	1871	1868	512
640	20231212	090200	19341419	1869	1869	1869	1869	1196
641	20231212	090100	17106095	1869	1869	1869	1869	180
642	20231212	090000	16769675	1870	1855	1870	1855	9040