KissMeData/053060/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193200	241275201	1882	1882	1882	1882	3144
3	20231212	193100	241275201	1882	1882	1882	1882	0
4	20231212	193000	241275201	1882	1882	1882	1882	0
5	20231212	192900	241275201	1882	1882	1882	1882	0
6	20231212	192800	241275201	1882	1882	1882	1882	0
7	20231212	192700	241275201	1882	1882	1882	1882	0
8	20231212	192600	241275201	1882	1882	1882	1882	0
9	20231212	192500	241275201	1882	1882	1882	1882	0
10	20231212	192400	241275201	1882	1882	1882	1882	0
11	20231212	192300	241275201	1882	1882	1882	1882	0
12	20231212	192200	241275201	1882	1882	1882	1882	0
13	20231212	192100	241275201	1882	1882	1882	1882	0
14	20231212	192000	241275201	1882	1882	1882	1882	0
15	20231212	191900	241275201	1882	1882	1882	1882	0
16	20231212	191800	241275201	1882	1882	1882	1882	0
17	20231212	191700	241275201	1882	1882	1882	1882	0
18	20231212	191600	241275201	1882	1882	1882	1882	0
19	20231212	191500	241275201	1882	1882	1882	1882	0
20	20231212	191400	241275201	1882	1882	1882	1882	0
21	20231212	191300	241275201	1882	1882	1882	1882	0
22	20231212	191200	241275201	1882	1882	1882	1882	0
23	20231212	191100	241275201	1882	1882	1882	1882	0
24	20231212	191000	241275201	1882	1882	1882	1882	0
25	20231212	190900	241275201	1882	1882	1882	1882	0
26	20231212	190800	241275201	1882	1882	1882	1882	0
27	20231212	190700	241275201	1882	1882	1882	1882	0
28	20231212	190600	241275201	1882	1882	1882	1882	0
29	20231212	190500	241275201	1882	1882	1882	1882	0
30	20231212	190400	241275201	1882	1882	1882	1882	0
31	20231212	190300	241275201	1882	1882	1882	1882	0
32	20231212	190200	241275201	1882	1882	1882	1882	3144
33	20231212	190100	241275201	1882	1882	1882	1882	0
34	20231212	190000	241275201	1882	1882	1882	1882	0
35	20231212	185900	241275201	1882	1882	1882	1882	0
36	20231212	185800	241275201	1882	1882	1882	1882	0
37	20231212	185700	241275201	1882	1882	1882	1882	0
38	20231212	185600	241275201	1882	1882	1882	1882	0
39	20231212	185500	241275201	1882	1882	1882	1882	0
40	20231212	185400	241275201	1882	1882	1882	1882	0
41	20231212	185300	241275201	1882	1882	1882	1882	0
42	20231212	185200	241275201	1882	1882	1882	1882	0
43	20231212	185100	241275201	1882	1882	1882	1882	0
44	20231212	185000	241275201	1882	1882	1882	1882	0
45	20231212	184900	241275201	1882	1882	1882	1882	0
46	20231212	184800	241275201	1882	1882	1882	1882	0
47	20231212	184700	241275201	1882	1882	1882	1882	0
48	20231212	184600	241275201	1882	1882	1882	1882	0
49	20231212	184500	241275201	1882	1882	1882	1882	0
50	20231212	184400	241275201	1882	1882	1882	1882	0
51	20231212	184300	241275201	1882	1882	1882	1882	0
52	20231212	184200	241275201	1882	1882	1882	1882	0
53	20231212	184100	241275201	1882	1882	1882	1882	0
54	20231212	184000	241275201	1882	1882	1882	1882	0
55	20231212	183900	241275201	1882	1882	1882	1882	0
56	20231212	183800	241275201	1882	1882	1882	1882	0
57	20231212	183700	241275201	1882	1882	1882	1882	0
58	20231212	183600	241275201	1882	1882	1882	1882	0
59	20231212	183500	241275201	1882	1882	1882	1882	0
60	20231212	183400	241275201	1882	1882	1882	1882	0
61	20231212	183300	241275201	1882	1882	1882	1882	0
62	20231212	183200	241275201	1882	1882	1882	1882	3144
63	20231212	183100	241275201	1882	1882	1882	1882	0
64	20231212	183000	241275201	1882	1882	1882	1882	0
65	20231212	182900	241275201	1882	1882	1882	1882	0
66	20231212	182800	241275201	1882	1882	1882	1882	0
67	20231212	182700	241275201	1882	1882	1882	1882	0
68	20231212	182600	241275201	1882	1882	1882	1882	0
69	20231212	182500	241275201	1882	1882	1882	1882	0
70	20231212	182400	241275201	1882	1882	1882	1882	0
71	20231212	182300	241275201	1882	1882	1882	1882	0
72	20231212	182200	241275201	1882	1882	1882	1882	0
73	20231212	182100	241275201	1882	1882	1882	1882	0
74	20231212	182000	241275201	1882	1882	1882	1882	0
75	20231212	181900	241275201	1882	1882	1882	1882	0
76	20231212	181800	241275201	1882	1882	1882	1882	0
77	20231212	181700	241275201	1882	1882	1882	1882	0
78	20231212	181600	241275201	1882	1882	1882	1882	0
79	20231212	181500	241275201	1882	1882	1882	1882	0
80	20231212	181400	241275201	1882	1882	1882	1882	0
81	20231212	181300	241275201	1882	1882	1882	1882	0
82	20231212	181200	241275201	1882	1882	1882	1882	0
83	20231212	181100	241275201	1882	1882	1882	1882	0
84	20231212	181000	241275201	1882	1882	1882	1882	0
85	20231212	180900	241275201	1882	1882	1882	1882	0
86	20231212	180800	241275201	1882	1882	1882	1882	0
87	20231212	180700	241275201	1882	1882	1882	1882	0
88	20231212	180600	241275201	1882	1882	1882	1882	0
89	20231212	180500	241275201	1882	1882	1882	1882	0
90	20231212	180400	241275201	1882	1882	1882	1882	0
91	20231212	180300	241275201	1882	1882	1882	1882	0
92	20231212	180200	241275201	1882	1882	1882	1882	3144
93	20231212	180100	241275201	1882	1882	1882	1882	0
94	20231212	180000	241275201	1882	1882	1882	1882	0
95	20231212	175900	241275201	1882	1882	1882	1882	0
96	20231212	175800	241275201	1882	1882	1882	1882	0
97	20231212	175700	241275201	1882	1882	1882	1882	0
98	20231212	175600	241275201	1882	1882	1882	1882	0
99	20231212	175500	241275201	1882	1882	1882	1882	0
100	20231212	175400	241275201	1882	1882	1882	1882	0
101	20231212	175300	241275201	1882	1882	1882	1882	0
102	20231212	175200	241275201	1882	1882	1882	1882	0
103	20231212	175100	241275201	1882	1882	1882	1882	0
104	20231212	175000	241275201	1882	1882	1882	1882	0
105	20231212	174900	241275201	1882	1882	1882	1882	0
106	20231212	174800	241275201	1882	1882	1882	1882	0
107	20231212	174700	241275201	1882	1882	1882	1882	0
108	20231212	174600	241275201	1882	1882	1882	1882	0
109	20231212	174500	241275201	1882	1882	1882	1882	0
110	20231212	174400	241275201	1882	1882	1882	1882	0
111	20231212	174300	241275201	1882	1882	1882	1882	0
112	20231212	174200	241275201	1882	1882	1882	1882	0
113	20231212	174100	241275201	1882	1882	1882	1882	0
114	20231212	174000	241275201	1882	1882	1882	1882	0
115	20231212	173900	241275201	1882	1882	1882	1882	0
116	20231212	173800	241275201	1882	1882	1882	1882	0
117	20231212	173700	241275201	1882	1882	1882	1882	0
118	20231212	173600	241275201	1882	1882	1882	1882	0
119	20231212	173500	241275201	1882	1882	1882	1882	0
120	20231212	173400	241275201	1882	1882	1882	1882	0
121	20231212	173300	241275201	1882	1882	1882	1882	0
122	20231212	173200	241275201	1882	1882	1882	1882	3144
123	20231212	173100	241275201	1882	1882	1882	1882	0
124	20231212	173000	241275201	1882	1882	1882	1882	0
125	20231212	172900	241275201	1882	1882	1882	1882	0
126	20231212	172800	241275201	1882	1882	1882	1882	0
127	20231212	172700	241275201	1882	1882	1882	1882	0
128	20231212	172600	241275201	1882	1882	1882	1882	0
129	20231212	172500	241275201	1882	1882	1882	1882	0
130	20231212	172400	241275201	1882	1882	1882	1882	0
131	20231212	172300	241275201	1882	1882	1882	1882	0
132	20231212	172200	241275201	1882	1882	1882	1882	0
133	20231212	172100	241275201	1882	1882	1882	1882	0
134	20231212	172000	241275201	1882	1882	1882	1882	0
135	20231212	171900	241275201	1882	1882	1882	1882	0
136	20231212	171800	241275201	1882	1882	1882	1882	0
137	20231212	171700	241275201	1882	1882	1882	1882	0
138	20231212	171600	241275201	1882	1882	1882	1882	0
139	20231212	171500	241275201	1882	1882	1882	1882	0
140	20231212	171400	241275201	1882	1882	1882	1882	0
141	20231212	171300	241275201	1882	1882	1882	1882	0
142	20231212	171200	241275201	1882	1882	1882	1882	0
143	20231212	171100	241275201	1882	1882	1882	1882	0
144	20231212	171000	241275201	1882	1882	1882	1882	0
145	20231212	170900	241275201	1882	1882	1882	1882	0
146	20231212	170800	241275201	1882	1882	1882	1882	0
147	20231212	170700	241275201	1882	1882	1882	1882	0
148	20231212	170600	241275201	1882	1882	1882	1882	0
149	20231212	170500	241275201	1882	1882	1882	1882	0
150	20231212	170400	241275201	1882	1882	1882	1882	0
151	20231212	170300	241275201	1882	1882	1882	1882	0
152	20231212	170200	241275201	1882	1882	1882	1882	3144
153	20231212	170100	241275201	1882	1882	1882	1882	0
154	20231212	170000	241275201	1882	1882	1882	1882	0
155	20231212	165900	241275201	1882	1882	1882	1882	0
156	20231212	165800	241275201	1882	1882	1882	1882	0
157	20231212	165700	241275201	1882	1882	1882	1882	0
158	20231212	165600	241275201	1882	1882	1882	1882	0
159	20231212	165500	241275201	1882	1882	1882	1882	0
160	20231212	165400	241275201	1882	1882	1882	1882	0
161	20231212	165300	241275201	1882	1882	1882	1882	0
162	20231212	165200	241275201	1882	1882	1882	1882	0
163	20231212	165100	241275201	1882	1882	1882	1882	0
164	20231212	165000	241275201	1882	1882	1882	1882	0
165	20231212	164900	241275201	1882	1882	1882	1882	0
166	20231212	164800	241275201	1882	1882	1882	1882	0
167	20231212	164700	241275201	1882	1882	1882	1882	0
168	20231212	164600	241275201	1882	1882	1882	1882	0
169	20231212	164500	241275201	1882	1882	1882	1882	0
170	20231212	164400	241275201	1882	1882	1882	1882	0
171	20231212	164300	241275201	1882	1882	1882	1882	0
172	20231212	164200	241275201	1882	1882	1882	1882	0
173	20231212	164100	241275201	1882	1882	1882	1882	0
174	20231212	164000	241275201	1882	1882	1882	1882	0
175	20231212	163900	241275201	1882	1882	1882	1882	0
176	20231212	163800	241275201	1882	1882	1882	1882	0
177	20231212	163700	241275201	1882	1882	1882	1882	0
178	20231212	163600	241275201	1882	1882	1882	1882	0
179	20231212	163500	241275201	1882	1882	1882	1882	0
180	20231212	163400	241275201	1882	1882	1882	1882	0
181	20231212	163300	241275201	1882	1882	1882	1882	0
182	20231212	163200	241275201	1882	1882	1882	1882	3144
183	20231212	163100	241275201	1882	1882	1882	1882	0
184	20231212	163000	241275201	1882	1882	1882	1882	0
185	20231212	162900	241275201	1882	1882	1882	1882	0
186	20231212	162800	241275201	1882	1882	1882	1882	0
187	20231212	162700	241275201	1882	1882	1882	1882	0
188	20231212	162600	241275201	1882	1882	1882	1882	0
189	20231212	162500	241275201	1882	1882	1882	1882	0
190	20231212	162400	241275201	1882	1882	1882	1882	0
191	20231212	162300	241275201	1882	1882	1882	1882	0
192	20231212	162200	241275201	1882	1882	1882	1882	0
193	20231212	162100	241275201	1882	1882	1882	1882	0
194	20231212	162000	241275201	1882	1882	1882	1882	0
195	20231212	161900	241275201	1882	1882	1882	1882	0
196	20231212	161800	241275201	1882	1882	1882	1882	0
197	20231212	161700	241275201	1882	1882	1882	1882	0
198	20231212	161600	241275201	1882	1882	1882	1882	0
199	20231212	161500	241275201	1882	1882	1882	1882	0
200	20231212	161400	241275201	1882	1882	1882	1882	0
201	20231212	161300	241275201	1882	1882	1882	1882	0
202	20231212	161200	241275201	1882	1882	1882	1882	0
203	20231212	161100	241275201	1882	1882	1882	1882	0
204	20231212	161000	241275201	1882	1882	1882	1882	0
205	20231212	160900	241275201	1882	1882	1882	1882	0
206	20231212	160800	241275201	1882	1882	1882	1882	0
207	20231212	160700	241275201	1882	1882	1882	1882	0
208	20231212	160600	241275201	1882	1882	1882	1882	0
209	20231212	160500	241275201	1882	1882	1882	1882	0
210	20231212	160400	241275201	1882	1882	1882	1882	0
211	20231212	160300	241275201	1882	1882	1882	1882	0
212	20231212	160200	241275201	1882	1882	1882	1882	3144
213	20231212	160100	241275201	1882	1882	1882	1882	0
214	20231212	160000	241275201	1882	1882	1882	1882	0
215	20231212	155900	241275201	1882	1882	1882	1882	0
216	20231212	155800	241275201	1882	1882	1882	1882	0
217	20231212	155700	241275201	1882	1882	1882	1882	0
218	20231212	155600	241275201	1882	1882	1882	1882	0
219	20231212	155500	241275201	1882	1882	1882	1882	0
220	20231212	155400	241275201	1882	1882	1882	1882	0
221	20231212	155300	241275201	1882	1882	1882	1882	0
222	20231212	155200	241275201	1882	1882	1882	1882	0
223	20231212	155100	241275201	1882	1882	1882	1882	0
224	20231212	155000	241275201	1882	1882	1882	1882	0
225	20231212	154900	241275201	1882	1882	1882	1882	0
226	20231212	154800	241275201	1882	1882	1882	1882	0
227	20231212	154700	241275201	1882	1882	1882	1882	0
228	20231212	154600	241275201	1882	1882	1882	1882	0
229	20231212	154500	241275201	1882	1882	1882	1882	0
230	20231212	154400	241275201	1882	1882	1882	1882	0
231	20231212	154300	241275201	1882	1882	1882	1882	0
232	20231212	154200	241275201	1882	1882	1882	1882	0
233	20231212	154100	241275201	1882	1882	1882	1882	0
234	20231212	154000	241275201	1882	1882	1882	1882	0
235	20231212	153900	241275201	1882	1882	1882	1882	0
236	20231212	153800	241275201	1882	1882	1882	1882	0
237	20231212	153700	241275201	1882	1882	1882	1882	0
238	20231212	153600	241275201	1882	1882	1882	1882	0
239	20231212	153500	241275201	1882	1882	1882	1882	0
240	20231212	153400	241275201	1882	1882	1882	1882	0
241	20231212	153300	241275201	1882	1882	1882	1882	0
242	20231212	153200	241275201	1882	1882	1882	1882	3144
243	20231212	153100	241275201	1882	1882	1882	1882	0
244	20231212	153000	241275201	1882	1882	1882	1882	3144
245	20231212	152900	235358193	1884	1884	1884	1884	0
246	20231212	152800	235358193	1884	1884	1884	1884	0
247	20231212	152700	235358193	1884	1884	1884	1884	0
248	20231212	152600	235358193	1884	1884	1884	1884	0
249	20231212	152500	235358193	1884	1884	1884	1884	0
250	20231212	152400	235358193	1884	1884	1884	1884	0
251	20231212	152300	235358193	1884	1884	1884	1884	0
252	20231212	152200	235358193	1884	1884	1884	1884	0
253	20231212	152100	235358193	1884	1884	1884	1884	0
254	20231212	152000	235358193	1884	1884	1884	1884	0
255	20231212	151900	235358193	1884	1883	1884	1881	104
256	20231212	151800	235162399	1884	1880	1884	1880	4040
257	20231212	151700	227556181	1878	1879	1879	1878	106
258	20231212	151600	227357012	1879	1879	1879	1879	201
259	20231212	151500	226979333	1879	1879	1879	1878	347
260	20231212	151400	226327619	1879	1879	1879	1879	156
261	20231212	151300	226034495	1879	1878	1879	1878	134
262	20231212	151200	225782803	1878	1878	1878	1878	98
263	20231212	151100	225598759	1878	1878	1878	1875	745
264	20231212	151000	224200873	1878	1878	1878	1878	77
265	20231212	150900	224056267	1877	1878	1878	1877	122
266	20231212	150800	223827255	1878	1878	1878	1878	0
267	20231212	150700	223827255	1878	1877	1878	1877	499
268	20231212	150600	222890622	1877	1877	1877	1877	270
269	20231212	150500	222383832	1877	1877	1877	1877	214
270	20231212	150400	221982154	1876	1876	1876	1876	462
271	20231212	150300	221115442	1876	1876	1876	1876	18
272	20231212	150200	221081674	1876	1876	1876	1876	20
273	20231212	150100	221044154	1873	1873	1873	1873	272
274	20231212	150000	220534698	1874	1876	1876	1874	198
275	20231212	145900	220163610	1876	1876	1876	1876	0
276	20231212	145800	220163610	1876	1876	1876	1876	0
277	20231212	145700	220163610	1876	1876	1876	1876	14
278	20231212	145600	220137346	1873	1874	1874	1873	677
279	20231212	145500	218869187	1876	1876	1876	1876	0
280	20231212	145400	218869187	1876	1876	1876	1876	22
281	20231212	145300	218827915	1876	1876	1876	1876	0
282	20231212	145200	218827915	1876	1876	1876	1876	0
283	20231212	145100	218827915	1876	1876	1876	1876	22
284	20231212	145000	218786643	1876	1875	1876	1875	21
285	20231212	144900	218747257	1876	1876	1876	1876	0
286	20231212	144800	218747257	1876	1876	1876	1876	22
287	20231212	144700	218705985	1876	1876	1876	1876	0
288	20231212	144600	218705985	1876	1876	1876	1876	26
289	20231212	144500	218657209	1876	1876	1876	1876	22
290	20231212	144400	218615937	1876	1876	1876	1876	0
291	20231212	144300	218615937	1876	1876	1876	1876	0
292	20231212	144200	218615937	1876	1876	1876	1876	22
293	20231212	144100	218574665	1876	1876	1876	1876	0
294	20231212	144000	218574665	1876	1876	1876	1876	76
295	20231212	143900	218432089	1876	1876	1876	1874	1223
296	20231212	143800	216139942	1876	1876	1876	1876	1
297	20231212	143700	216138066	1876	1876	1876	1876	391
298	20231212	143600	215404550	1876	1875	1876	1875	380
299	20231212	143500	214691996	1875	1875	1875	1875	0
300	20231212	143400	214691996	1875	1875	1875	1875	0
301	20231212	143300	214691996	1875	1875	1875	1875	4
302	20231212	143200	214684496	1874	1875	1875	1874	689
303	20231212	143100	213393269	1876	1876	1876	1876	0
304	20231212	143000	213393269	1876	1876	1876	1876	22
305	20231212	142900	213351997	1876	1876	1876	1876	0
306	20231212	142800	213351997	1876	1876	1876	1876	0
307	20231212	142700	213351997	1876	1877	1877	1876	172
308	20231212	142600	213029307	1877	1877	1877	1877	0
309	20231212	142500	213029307	1877	1877	1877	1877	0
310	20231212	142400	213029307	1877	1877	1877	1876	61
311	20231212	142300	212914830	1877	1875	1877	1874	61
312	20231212	142200	212800441	1875	1878	1878	1875	422
313	20231212	142100	212008804	1879	1879	1879	1879	161
314	20231212	142000	211706285	1879	1879	1879	1879	76
315	20231212	141900	211563481	1879	1879	1879	1879	0
316	20231212	141800	211563481	1879	1879	1879	1879	22
317	20231212	141700	211522143	1879	1879	1879	1879	0
318	20231212	141600	211522143	1879	1879	1879	1879	0
319	20231212	141500	211522143	1879	1878	1879	1878	29
320	20231212	141400	211467676	1878	1879	1879	1878	31
321	20231212	141300	211409453	1877	1877	1877	1877	260
322	20231212	141200	210921433	1879	1878	1879	1878	328
323	20231212	141100	210305444	1878	1878	1878	1878	0
324	20231212	141000	210305444	1878	1878	1878	1878	0
325	20231212	140900	210305444	1878	1877	1878	1877	6
326	20231212	140800	210294177	1877	1877	1877	1877	250
327	20231212	140700	209824927	1878	1878	1878	1878	0
328	20231212	140600	209824927	1878	1878	1878	1878	6
329	20231212	140500	209813659	1877	1877	1877	1877	0
330	20231212	140400	209813659	1877	1877	1877	1877	530
331	20231212	140300	208818849	1877	1878	1878	1877	24
332	20231212	140200	208773783	1878	1878	1878	1878	0
333	20231212	140100	208773783	1878	1878	1878	1878	0
334	20231212	140000	208773783	1878	1877	1878	1877	99
335	20231212	135900	208587897	1877	1877	1877	1877	1
336	20231212	135800	208586020	1877	1877	1877	1877	0
337	20231212	135700	208586020	1877	1877	1877	1877	18
338	20231212	135600	208552234	1877	1877	1877	1877	130
339	20231212	135500	208308224	1877	1877	1877	1877	0
340	20231212	135400	208308224	1877	1877	1877	1877	18
341	20231212	135300	208274438	1877	1877	1877	1877	0
342	20231212	135200	208274438	1877	1877	1877	1877	897
343	20231212	135100	206590769	1878	1878	1878	1878	18
344	20231212	135000	206556965	1878	1877	1878	1877	1139
345	20231212	134900	204418104	1876	1876	1876	1876	0
346	20231212	134800	204418104	1876	1876	1876	1876	0
347	20231212	134700	204418104	1876	1876	1876	1876	0
348	20231212	134600	204418104	1876	1876	1876	1876	501
349	20231212	134500	203478228	1875	1875	1875	1875	516
350	20231212	134400	202510728	1875	1875	1875	1875	0
351	20231212	134300	202510728	1875	1875	1875	1875	0
352	20231212	134200	202510728	1875	1875	1875	1875	50
353	20231212	134100	202416978	1875	1875	1875	1875	1
354	20231212	134000	202415103	1875	1875	1875	1875	1429
355	20231212	133900	199735728	1875	1875	1875	1875	18
356	20231212	133800	199701978	1875	1875	1875	1875	0
357	20231212	133700	199701978	1875	1875	1875	1875	0
358	20231212	133600	199701978	1875	1875	1875	1875	18
359	20231212	133500	199668228	1875	1875	1875	1875	0
360	20231212	133400	199668228	1875	1875	1875	1875	0
361	20231212	133300	199668228	1875	1875	1875	1875	18
362	20231212	133200	199634478	1875	1875	1875	1875	534
363	20231212	133100	198633228	1874	1874	1874	1874	0
364	20231212	133000	198633228	1874	1874	1874	1874	933
365	20231212	132900	196884786	1874	1874	1874	1874	0
366	20231212	132800	196884786	1874	1875	1875	1874	22
367	20231212	132700	196843552	1874	1874	1874	1874	536
368	20231212	132600	195839088	1875	1875	1875	1875	6
369	20231212	132500	195827838	1872	1872	1872	1872	0
370	20231212	132400	195827838	1872	1872	1872	1872	0
371	20231212	132300	195827838	1872	1872	1872	1872	0
372	20231212	132200	195827838	1872	1872	1872	1872	0
373	20231212	132100	195827838	1872	1875	1875	1872	152
374	20231212	132000	195543219	1875	1875	1875	1875	76
375	20231212	131900	195400719	1875	1875	1875	1875	0
376	20231212	131800	195400719	1875	1875	1875	1875	19
377	20231212	131700	195365094	1875	1875	1875	1875	37
378	20231212	131600	195295719	1870	1870	1870	1870	0
379	20231212	131500	195295719	1870	1870	1870	1870	0
380	20231212	131400	195295719	1870	1870	1870	1870	0
381	20231212	131300	195295719	1870	1872	1872	1870	2555
382	20231212	131200	190515831	1871	1871	1871	1871	0
383	20231212	131100	190515831	1871	1871	1871	1871	0
384	20231212	131000	190515831	1871	1874	1875	1871	535
385	20231212	130900	189513861	1875	1876	1876	1875	1188
386	20231212	130800	187286342	1876	1876	1876	1876	75
387	20231212	130700	187145642	1875	1875	1875	1875	200
388	20231212	130600	186770642	1875	1875	1875	1875	1
389	20231212	130500	186768767	1875	1875	1875	1875	0
390	20231212	130400	186768767	1875	1875	1875	1875	0
391	20231212	130300	186768767	1875	1875	1875	1875	19
392	20231212	130200	186733142	1875	1875	1875	1875	20
393	20231212	130100	186695642	1876	1876	1876	1876	0
394	20231212	130000	186695642	1876	1876	1876	1876	140
395	20231212	125900	186433002	1875	1875	1875	1875	0
396	20231212	125800	186433002	1875	1875	1875	1875	0
397	20231212	125700	186433002	1875	1875	1875	1875	397
398	20231212	125600	185688627	1875	1875	1875	1875	0
399	20231212	125500	185688627	1875	1875	1875	1875	98
400	20231212	125400	185504877	1875	1875	1875	1875	19
401	20231212	125300	185469252	1875	1875	1875	1875	0
402	20231212	125200	185469252	1875	1875	1875	1875	22
403	20231212	125100	185428002	1877	1877	1877	1877	152
404	20231212	125000	185142698	1877	1877	1877	1877	0
405	20231212	124900	185142698	1877	1877	1877	1877	5
406	20231212	124800	185133313	1877	1877	1877	1877	20
407	20231212	124700	185095773	1877	1877	1877	1877	40
408	20231212	124600	185020693	1877	1877	1877	1877	0
409	20231212	124500	185020693	1877	1877	1877	1877	19
410	20231212	124400	184985030	1877	1877	1877	1877	0
411	20231212	124300	184985030	1877	1877	1877	1877	37
412	20231212	124200	184915581	1877	1877	1877	1877	10
413	20231212	124100	184896811	1874	1874	1874	1874	440
414	20231212	124000	184072251	1877	1877	1877	1877	77
415	20231212	123900	183927722	1875	1875	1875	1875	819
416	20231212	123800	182392097	1875	1875	1875	1875	26
417	20231212	123700	182343347	1875	1875	1875	1875	0
418	20231212	123600	182343347	1875	1875	1875	1875	2
419	20231212	123500	182339597	1874	1874	1874	1874	264
420	20231212	123400	181844861	1875	1875	1875	1875	0
421	20231212	123300	181844861	1875	1875	1875	1875	86
422	20231212	123200	181683611	1874	1874	1874	1874	0
423	20231212	123100	181683611	1874	1874	1874	1874	4
424	20231212	123000	181676115	1874	1874	1874	1874	30
425	20231212	122900	181619895	1874	1874	1874	1874	0
426	20231212	122800	181619895	1874	1874	1874	1874	0
427	20231212	122700	181619895	1874	1876	1876	1874	3500
428	20231212	122600	175060673	1876	1876	1876	1876	6
429	20231212	122500	175049417	1876	1876	1876	1876	0
430	20231212	122400	175049417	1876	1876	1876	1876	0
431	20231212	122300	175049417	1876	1876	1876	1876	21
432	20231212	122200	175010021	1876	1876	1876	1876	25
433	20231212	122100	174963121	1876	1876	1876	1876	19
434	20231212	122000	174927477	1876	1877	1877	1876	122
435	20231212	121900	174698528	1876	1876	1876	1876	1
436	20231212	121800	174696652	1876	1876	1876	1876	73
437	20231212	121700	174559704	1876	1876	1876	1876	500
438	20231212	121600	173621704	1876	1876	1876	1876	0
439	20231212	121500	173621704	1876	1875	1876	1875	1538
440	20231212	121400	170737953	1875	1875	1875	1875	1
441	20231212	121300	170736078	1875	1875	1875	1875	533
442	20231212	121200	169736703	1875	1875	1875	1875	19
443	20231212	121100	169701078	1875	1875	1875	1875	0
444	20231212	121000	169701078	1875	1875	1875	1875	0
445	20231212	120900	169701078	1875	1875	1875	1875	19
446	20231212	120800	169665453	1875	1875	1875	1875	0
447	20231212	120700	169665453	1875	1875	1875	1875	0
448	20231212	120600	169665453	1875	1875	1875	1875	64
449	20231212	120500	169545453	1875	1875	1875	1875	0
450	20231212	120400	169545453	1875	1875	1875	1875	0
451	20231212	120300	169545453	1875	1875	1875	1875	19
452	20231212	120200	169509828	1875	1875	1875	1875	0
453	20231212	120100	169509828	1875	1875	1875	1875	0
454	20231212	120000	169509828	1875	1875	1875	1875	96
455	20231212	115900	169329828	1875	1875	1875	1875	0
456	20231212	115800	169329828	1875	1875	1875	1875	0
457	20231212	115700	169329828	1875	1875	1875	1875	19
458	20231212	115600	169294203	1875	1875	1875	1875	0
459	20231212	115500	169294203	1875	1875	1875	1875	78
460	20231212	115400	169147953	1874	1874	1874	1874	9
461	20231212	115300	169131087	1874	1874	1874	1874	21
462	20231212	115200	169091733	1874	1874	1874	1874	19
463	20231212	115100	169056127	1874	1874	1874	1874	0
464	20231212	115000	169056127	1874	1874	1874	1874	0
465	20231212	114900	169056127	1874	1874	1874	1874	0
466	20231212	114800	169056127	1874	1874	1874	1874	0
467	20231212	114700	169056127	1874	1874	1874	1874	0
468	20231212	114600	169056127	1874	1874	1874	1874	0
469	20231212	114500	169056127	1874	1874	1874	1874	197
470	20231212	114400	168686949	1875	1875	1875	1875	0
471	20231212	114300	168686949	1875	1875	1875	1875	0
472	20231212	114200	168686949	1875	1875	1875	1875	19
473	20231212	114100	168651324	1875	1875	1875	1875	0
474	20231212	114000	168651324	1875	1875	1875	1875	78
475	20231212	113900	168505074	1873	1873	1873	1873	0
476	20231212	113800	168505074	1873	1873	1873	1873	0
477	20231212	113700	168505074	1873	1875	1875	1873	40
478	20231212	113600	168430134	1874	1875	1875	1874	469
479	20231212	113500	167551209	1875	1875	1875	1875	0
480	20231212	113400	167551209	1875	1875	1875	1875	290
481	20231212	113300	167007459	1875	1875	1875	1875	10
482	20231212	113200	166988709	1873	1875	1875	1873	275
483	20231212	113100	166473624	1872	1872	1872	1872	0
484	20231212	113000	166473624	1872	1872	1872	1872	0
485	20231212	112900	166473624	1872	1874	1874	1872	194
486	20231212	112800	166110345	1875	1875	1875	1875	0
487	20231212	112700	166110345	1875	1875	1875	1875	285
488	20231212	112600	165575970	1875	1874	1875	1874	266
489	20231212	112500	165077445	1874	1874	1874	1874	0
490	20231212	112400	165077445	1874	1874	1874	1874	20
491	20231212	112300	165039965	1874	1874	1874	1874	0
492	20231212	112200	165039965	1874	1874	1874	1874	134
493	20231212	112100	164788849	1875	1875	1875	1875	24
494	20231212	112000	164743849	1875	1875	1875	1875	77
495	20231212	111900	164599474	1874	1874	1874	1874	20
496	20231212	111800	164561994	1875	1875	1875	1874	662
497	20231212	111700	163321184	1875	1875	1875	1875	489
498	20231212	111600	162404309	1875	1877	1877	1875	109
499	20231212	111500	162199795	1877	1877	1877	1877	905
500	20231212	111400	160501110	1877	1877	1877	1877	0
501	20231212	111300	160501110	1877	1877	1877	1877	0
502	20231212	111200	160501110	1877	1877	1877	1877	19
503	20231212	111100	160465447	1877	1877	1877	1877	20
504	20231212	111000	160427907	1877	1877	1877	1877	0
505	20231212	110900	160427907	1877	1877	1877	1877	0
506	20231212	110800	160427907	1877	1877	1877	1877	0
507	20231212	110700	160427907	1877	1877	1877	1877	0
508	20231212	110600	160427907	1877	1876	1877	1876	292
509	20231212	110500	159880079	1875	1875	1875	1875	2948
510	20231212	110400	154352579	1874	1874	1874	1874	10
511	20231212	110300	154333839	1875	1875	1875	1875	19
512	20231212	110200	154298214	1875	1875	1875	1875	27
513	20231212	110100	154247589	1875	1875	1875	1875	0
514	20231212	110000	154247589	1875	1875	1875	1875	824
515	20231212	105900	152702589	1875	1875	1875	1875	0
516	20231212	105800	152702589	1875	1875	1875	1875	0
517	20231212	105700	152702589	1875	1875	1875	1875	19
518	20231212	105600	152666964	1875	1875	1875	1875	480
519	20231212	105500	151766964	1874	1874	1874	1874	205
520	20231212	105400	151382794	1874	1874	1874	1874	295
521	20231212	105300	150829964	1875	1875	1875	1875	0
522	20231212	105200	150829964	1875	1875	1875	1875	11
523	20231212	105100	150809339	1875	1874	1875	1874	688
524	20231212	105000	149519981	1873	1873	1873	1873	0
525	20231212	104900	149519981	1873	1873	1873	1873	0
526	20231212	104800	149519981	1873	1874	1874	1873	20
527	20231212	104700	149482502	1874	1874	1874	1874	0
528	20231212	104600	149482502	1874	1874	1874	1874	0
529	20231212	104500	149482502	1874	1874	1874	1871	359
530	20231212	104400	148810726	1874	1874	1874	1874	10
531	20231212	104300	148791986	1867	1867	1867	1867	0
532	20231212	104200	148791986	1867	1874	1874	1867	621
533	20231212	104100	147631800	1874	1874	1874	1874	0
534	20231212	104000	147631800	1874	1874	1874	1874	96
535	20231212	103900	147451896	1874	1874	1874	1874	19
536	20231212	103800	147416290	1874	1873	1874	1873	281
537	20231212	103700	146889962	1873	1873	1873	1873	0
538	20231212	103600	146889962	1873	1873	1873	1873	19
539	20231212	103500	146854375	1873	1871	1874	1870	460
540	20231212	103400	145993929	1871	1871	1871	1871	0
541	20231212	103300	145993929	1871	1872	1872	1871	156
542	20231212	103200	145702019	1874	1874	1874	1874	0
543	20231212	103100	145702019	1874	1874	1874	1874	3
544	20231212	103000	145696397	1872	1874	1874	1872	528
545	20231212	102900	144707889	1872	1873	1873	1872	2000
546	20231212	102800	140963747	1874	1873	1874	1873	10
547	20231212	102700	140945008	1874	1872	1874	1872	943
548	20231212	102600	139179008	1872	1872	1872	1872	0
549	20231212	102500	139179008	1872	1872	1872	1872	100
550	20231212	102400	138991808	1871	1871	1871	1871	0
551	20231212	102300	138991808	1871	1871	1871	1871	1
552	20231212	102200	138989937	1872	1874	1874	1872	40
553	20231212	102100	138915055	1874	1874	1874	1874	19
554	20231212	102000	138879449	1874	1873	1874	1873	77
555	20231212	101900	138735194	1873	1873	1873	1873	0
556	20231212	101800	138735194	1873	1873	1873	1873	19
557	20231212	101700	138699607	1873	1873	1873	1873	0
558	20231212	101600	138699607	1873	1873	1873	1873	9
559	20231212	101500	138682750	1874	1874	1874	1874	19
560	20231212	101400	138647144	1874	1873	1874	1873	10
561	20231212	101300	138628405	1872	1872	1872	1872	0
562	20231212	101200	138628405	1872	1872	1872	1872	0
563	20231212	101100	138628405	1872	1872	1872	1872	0
564	20231212	101000	138628405	1872	1872	1872	1872	0
565	20231212	100900	138628405	1872	1872	1872	1872	0
566	20231212	100800	138628405	1872	1872	1872	1872	0
567	20231212	100700	138628405	1872	1872	1872	1872	19
568	20231212	100600	138592837	1874	1874	1874	1874	19
569	20231212	100500	138557231	1874	1874	1874	1874	0
570	20231212	100400	138557231	1874	1873	1874	1873	9
571	20231212	100300	138540366	1872	1872	1872	1872	0
572	20231212	100200	138540366	1872	1872	1872	1872	30
573	20231212	100100	138484206	1872	1872	1872	1872	102
574	20231212	100000	138293262	1872	1872	1872	1870	506
575	20231212	095900	137346830	1871	1872	1872	1871	30
576	20231212	095800	137290690	1872	1872	1872	1872	928
577	20231212	095700	135553474	1872	1872	1872	1872	107
578	20231212	095600	135353170	1872	1872	1872	1872	5
579	20231212	095500	135343810	1872	1872	1872	1872	0
580	20231212	095400	135343810	1872	1874	1874	1872	69
581	20231212	095300	135214604	1874	1874	1874	1874	0
582	20231212	095200	135214604	1874	1874	1874	1874	9
583	20231212	095100	135197738	1872	1872	1872	1872	0
584	20231212	095000	135197738	1872	1876	1876	1872	728
585	20231212	094900	133834863	1872	1872	1872	1872	98
586	20231212	094800	133651407	1873	1876	1876	1873	221
587	20231212	094700	133237274	1877	1877	1877	1877	0
588	20231212	094600	133237274	1877	1876	1877	1876	251
589	20231212	094500	132766397	1876	1876	1877	1876	562
590	20231212	094400	131712074	1873	1873	1873	1873	280
591	20231212	094300	131187634	1873	1874	1874	1873	900
592	20231212	094200	129501901	1876	1876	1876	1876	19
593	20231212	094100	129466257	1876	1874	1876	1874	499
594	20231212	094000	128530533	1876	1876	1876	1876	111
595	20231212	093900	128322297	1878	1873	1878	1873	1760
596	20231212	093800	125023971	1874	1871	1874	1871	521
597	20231212	093700	124048616	1871	1869	1871	1869	31
598	20231212	093600	123990655	1869	1869	1871	1869	2098
599	20231212	093500	120069480	1869	1869	1869	1869	228
600	20231212	093400	119643348	1869	1869	1869	1869	76
601	20231212	093300	119501304	1869	1869	1869	1869	19
602	20231212	093200	119465793	1869	1869	1869	1869	0
603	20231212	093100	119465793	1869	1869	1869	1869	0
604	20231212	093000	119465793	1869	1868	1869	1868	34
605	20231212	092900	119402266	1868	1869	1869	1864	356
606	20231212	092800	118737524	1870	1870	1870	1870	5
607	20231212	092700	118728174	1869	1873	1873	1869	543
608	20231212	092600	117713207	1873	1873	1873	1873	0
609	20231212	092500	117713207	1873	1873	1873	1873	0
610	20231212	092400	117713207	1873	1873	1873	1866	1937
611	20231212	092300	114085242	1866	1866	1866	1866	500
612	20231212	092200	113152242	1868	1868	1868	1868	0
613	20231212	092100	113152242	1868	1870	1873	1868	151
614	20231212	092000	112869967	1856	1872	1873	1850	977
615	20231212	091900	111057769	1842	1870	1873	1842	30448
616	20231212	091800	54800935	1871	1873	1873	1871	330
617	20231212	091700	54183351	1872	1872	1872	1872	150
618	20231212	091600	53902551	1876	1876	1876	1876	0
619	20231212	091500	53902551	1876	1872	1876	1872	378
620	20231212	091400	53194802	1872	1872	1872	1872	30
621	20231212	091300	53138642	1872	1872	1872	1872	25
622	20231212	091200	53091842	1873	1874	1874	1873	150
623	20231212	091100	52810872	1872	1876	1876	1872	3992
624	20231212	091000	45335106	1872	1876	1876	1872	424
625	20231212	090900	44540358	1878	1878	1878	1878	19
626	20231212	090800	44504676	1878	1878	1878	1878	3
627	20231212	090700	44499042	1879	1879	1879	1879	0
628	20231212	090600	44499042	1879	1880	1880	1879	23
629	20231212	090500	44455806	1880	1883	1883	1880	471
630	20231212	090400	43568934	1885	1875	1885	1860	8160
631	20231212	090300	28302479	1871	1871	1879	1871	5146
632	20231212	090200	18674289	1862	1867	1869	1862	540
633	20231212	090100	17665534	1862	1861	1867	1861	2465
634	20231212	090000	13070371	1861	1847	1861	1847	6796