KissMeData/080530/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195100	109938092	1378	1378	1378	1378	1590
3	20231212	195000	109938092	1378	1378	1378	1378	0
4	20231212	194900	109938092	1378	1378	1378	1378	0
5	20231212	194800	109938092	1378	1378	1378	1378	0
6	20231212	194700	109938092	1378	1378	1378	1378	0
7	20231212	194600	109938092	1378	1378	1378	1378	0
8	20231212	194500	109938092	1378	1378	1378	1378	0
9	20231212	194400	109938092	1378	1378	1378	1378	0
10	20231212	194300	109938092	1378	1378	1378	1378	0
11	20231212	194200	109938092	1378	1378	1378	1378	0
12	20231212	194100	109938092	1378	1378	1378	1378	0
13	20231212	194000	109938092	1378	1378	1378	1378	0
14	20231212	193900	109938092	1378	1378	1378	1378	0
15	20231212	193800	109938092	1378	1378	1378	1378	0
16	20231212	193700	109938092	1378	1378	1378	1378	0
17	20231212	193600	109938092	1378	1378	1378	1378	0
18	20231212	193500	109938092	1378	1378	1378	1378	0
19	20231212	193400	109938092	1378	1378	1378	1378	0
20	20231212	193300	109938092	1378	1378	1378	1378	0
21	20231212	193200	109938092	1378	1378	1378	1378	0
22	20231212	193100	109938092	1378	1378	1378	1378	0
23	20231212	193000	109938092	1378	1378	1378	1378	0
24	20231212	192900	109938092	1378	1378	1378	1378	0
25	20231212	192800	109938092	1378	1378	1378	1378	0
26	20231212	192700	109938092	1378	1378	1378	1378	0
27	20231212	192600	109938092	1378	1378	1378	1378	0
28	20231212	192500	109938092	1378	1378	1378	1378	0
29	20231212	192400	109938092	1378	1378	1378	1378	0
30	20231212	192300	109938092	1378	1378	1378	1378	0
31	20231212	192200	109938092	1378	1378	1378	1378	0
32	20231212	192100	109938092	1378	1378	1378	1378	1590
33	20231212	192000	109938092	1378	1378	1378	1378	0
34	20231212	191900	109938092	1378	1378	1378	1378	0
35	20231212	191800	109938092	1378	1378	1378	1378	0
36	20231212	191700	109938092	1378	1378	1378	1378	0
37	20231212	191600	109938092	1378	1378	1378	1378	0
38	20231212	191500	109938092	1378	1378	1378	1378	0
39	20231212	191400	109938092	1378	1378	1378	1378	0
40	20231212	191300	109938092	1378	1378	1378	1378	0
41	20231212	191200	109938092	1378	1378	1378	1378	0
42	20231212	191100	109938092	1378	1378	1378	1378	0
43	20231212	191000	109938092	1378	1378	1378	1378	0
44	20231212	190900	109938092	1378	1378	1378	1378	0
45	20231212	190800	109938092	1378	1378	1378	1378	0
46	20231212	190700	109938092	1378	1378	1378	1378	0
47	20231212	190600	109938092	1378	1378	1378	1378	0
48	20231212	190500	109938092	1378	1378	1378	1378	0
49	20231212	190400	109938092	1378	1378	1378	1378	0
50	20231212	190300	109938092	1378	1378	1378	1378	0
51	20231212	190200	109938092	1378	1378	1378	1378	0
52	20231212	190100	109938092	1378	1378	1378	1378	0
53	20231212	190000	109938092	1378	1378	1378	1378	0
54	20231212	185900	109938092	1378	1378	1378	1378	0
55	20231212	185800	109938092	1378	1378	1378	1378	0
56	20231212	185700	109938092	1378	1378	1378	1378	0
57	20231212	185600	109938092	1378	1378	1378	1378	0
58	20231212	185500	109938092	1378	1378	1378	1378	0
59	20231212	185400	109938092	1378	1378	1378	1378	0
60	20231212	185300	109938092	1378	1378	1378	1378	0
61	20231212	185200	109938092	1378	1378	1378	1378	0
62	20231212	185100	109938092	1378	1378	1378	1378	1590
63	20231212	185000	109938092	1378	1378	1378	1378	0
64	20231212	184900	109938092	1378	1378	1378	1378	0
65	20231212	184800	109938092	1378	1378	1378	1378	0
66	20231212	184700	109938092	1378	1378	1378	1378	0
67	20231212	184600	109938092	1378	1378	1378	1378	0
68	20231212	184500	109938092	1378	1378	1378	1378	0
69	20231212	184400	109938092	1378	1378	1378	1378	0
70	20231212	184300	109938092	1378	1378	1378	1378	0
71	20231212	184200	109938092	1378	1378	1378	1378	0
72	20231212	184100	109938092	1378	1378	1378	1378	0
73	20231212	184000	109938092	1378	1378	1378	1378	0
74	20231212	183900	109938092	1378	1378	1378	1378	0
75	20231212	183800	109938092	1378	1378	1378	1378	0
76	20231212	183700	109938092	1378	1378	1378	1378	0
77	20231212	183600	109938092	1378	1378	1378	1378	0
78	20231212	183500	109938092	1378	1378	1378	1378	0
79	20231212	183400	109938092	1378	1378	1378	1378	0
80	20231212	183300	109938092	1378	1378	1378	1378	0
81	20231212	183200	109938092	1378	1378	1378	1378	0
82	20231212	183100	109938092	1378	1378	1378	1378	0
83	20231212	183000	109938092	1378	1378	1378	1378	0
84	20231212	182900	109938092	1378	1378	1378	1378	0
85	20231212	182800	109938092	1378	1378	1378	1378	0
86	20231212	182700	109938092	1378	1378	1378	1378	0
87	20231212	182600	109938092	1378	1378	1378	1378	0
88	20231212	182500	109938092	1378	1378	1378	1378	0
89	20231212	182400	109938092	1378	1378	1378	1378	0
90	20231212	182300	109938092	1378	1378	1378	1378	0
91	20231212	182200	109938092	1378	1378	1378	1378	0
92	20231212	182100	109938092	1378	1378	1378	1378	1590
93	20231212	182000	109938092	1378	1378	1378	1378	0
94	20231212	181900	109938092	1378	1378	1378	1378	0
95	20231212	181800	109938092	1378	1378	1378	1378	0
96	20231212	181700	109938092	1378	1378	1378	1378	0
97	20231212	181600	109938092	1378	1378	1378	1378	0
98	20231212	181500	109938092	1378	1378	1378	1378	0
99	20231212	181400	109938092	1378	1378	1378	1378	0
100	20231212	181300	109938092	1378	1378	1378	1378	0
101	20231212	181200	109938092	1378	1378	1378	1378	0
102	20231212	181100	109938092	1378	1378	1378	1378	0
103	20231212	181000	109938092	1378	1378	1378	1378	0
104	20231212	180900	109938092	1378	1378	1378	1378	0
105	20231212	180800	109938092	1378	1378	1378	1378	0
106	20231212	180700	109938092	1378	1378	1378	1378	0
107	20231212	180600	109938092	1378	1378	1378	1378	0
108	20231212	180500	109938092	1378	1378	1378	1378	0
109	20231212	180400	109938092	1378	1378	1378	1378	0
110	20231212	180300	109938092	1378	1378	1378	1378	0
111	20231212	180200	109938092	1378	1378	1378	1378	0
112	20231212	180100	109938092	1378	1378	1378	1378	0
113	20231212	180000	109938092	1378	1378	1378	1378	0
114	20231212	175900	109938092	1378	1378	1378	1378	0
115	20231212	175800	109938092	1378	1378	1378	1378	0
116	20231212	175700	109938092	1378	1378	1378	1378	0
117	20231212	175600	109938092	1378	1378	1378	1378	0
118	20231212	175500	109938092	1378	1378	1378	1378	0
119	20231212	175400	109938092	1378	1378	1378	1378	0
120	20231212	175300	109938092	1378	1378	1378	1378	0
121	20231212	175200	109938092	1378	1378	1378	1378	0
122	20231212	175100	109938092	1378	1378	1378	1378	1590
123	20231212	175000	109938092	1378	1378	1378	1378	0
124	20231212	174900	109938092	1378	1378	1378	1378	0
125	20231212	174800	109938092	1378	1378	1378	1378	0
126	20231212	174700	109938092	1378	1378	1378	1378	0
127	20231212	174600	109938092	1378	1378	1378	1378	0
128	20231212	174500	109938092	1378	1378	1378	1378	0
129	20231212	174400	109938092	1378	1378	1378	1378	0
130	20231212	174300	109938092	1378	1378	1378	1378	0
131	20231212	174200	109938092	1378	1378	1378	1378	0
132	20231212	174100	109938092	1378	1378	1378	1378	0
133	20231212	174000	109938092	1378	1378	1378	1378	0
134	20231212	173900	109938092	1378	1378	1378	1378	0
135	20231212	173800	109938092	1378	1378	1378	1378	0
136	20231212	173700	109938092	1378	1378	1378	1378	0
137	20231212	173600	109938092	1378	1378	1378	1378	0
138	20231212	173500	109938092	1378	1378	1378	1378	0
139	20231212	173400	109938092	1378	1378	1378	1378	0
140	20231212	173300	109938092	1378	1378	1378	1378	0
141	20231212	173200	109938092	1378	1378	1378	1378	0
142	20231212	173100	109938092	1378	1378	1378	1378	0
143	20231212	173000	109938092	1378	1378	1378	1378	0
144	20231212	172900	109938092	1378	1378	1378	1378	0
145	20231212	172800	109938092	1378	1378	1378	1378	0
146	20231212	172700	109938092	1378	1378	1378	1378	0
147	20231212	172600	109938092	1378	1378	1378	1378	0
148	20231212	172500	109938092	1378	1378	1378	1378	0
149	20231212	172400	109938092	1378	1378	1378	1378	0
150	20231212	172300	109938092	1378	1378	1378	1378	0
151	20231212	172200	109938092	1378	1378	1378	1378	0
152	20231212	172100	109938092	1378	1378	1378	1378	1590
153	20231212	172000	109938092	1378	1378	1378	1378	0
154	20231212	171900	109938092	1378	1378	1378	1378	0
155	20231212	171800	109938092	1378	1378	1378	1378	0
156	20231212	171700	109938092	1378	1378	1378	1378	0
157	20231212	171600	109938092	1378	1378	1378	1378	0
158	20231212	171500	109938092	1378	1378	1378	1378	0
159	20231212	171400	109938092	1378	1378	1378	1378	0
160	20231212	171300	109938092	1378	1378	1378	1378	0
161	20231212	171200	109938092	1378	1378	1378	1378	0
162	20231212	171100	109938092	1378	1378	1378	1378	0
163	20231212	171000	109938092	1378	1378	1378	1378	0
164	20231212	170900	109938092	1378	1378	1378	1378	0
165	20231212	170800	109938092	1378	1378	1378	1378	0
166	20231212	170700	109938092	1378	1378	1378	1378	0
167	20231212	170600	109938092	1378	1378	1378	1378	0
168	20231212	170500	109938092	1378	1378	1378	1378	0
169	20231212	170400	109938092	1378	1378	1378	1378	0
170	20231212	170300	109938092	1378	1378	1378	1378	0
171	20231212	170200	109938092	1378	1378	1378	1378	0
172	20231212	170100	109938092	1378	1378	1378	1378	0
173	20231212	170000	109938092	1378	1378	1378	1378	0
174	20231212	165900	109938092	1378	1378	1378	1378	0
175	20231212	165800	109938092	1378	1378	1378	1378	0
176	20231212	165700	109938092	1378	1378	1378	1378	0
177	20231212	165600	109938092	1378	1378	1378	1378	0
178	20231212	165500	109938092	1378	1378	1378	1378	0
179	20231212	165400	109938092	1378	1378	1378	1378	0
180	20231212	165300	109938092	1378	1378	1378	1378	0
181	20231212	165200	109938092	1378	1378	1378	1378	0
182	20231212	165100	109938092	1378	1378	1378	1378	1590
183	20231212	165000	109938092	1378	1378	1378	1378	0
184	20231212	164900	109938092	1378	1378	1378	1378	0
185	20231212	164800	109938092	1378	1378	1378	1378	0
186	20231212	164700	109938092	1378	1378	1378	1378	0
187	20231212	164600	109938092	1378	1378	1378	1378	0
188	20231212	164500	109938092	1378	1378	1378	1378	0
189	20231212	164400	109938092	1378	1378	1378	1378	0
190	20231212	164300	109938092	1378	1378	1378	1378	0
191	20231212	164200	109938092	1378	1378	1378	1378	0
192	20231212	164100	109938092	1378	1378	1378	1378	0
193	20231212	164000	109938092	1378	1378	1378	1378	0
194	20231212	163900	109938092	1378	1378	1378	1378	0
195	20231212	163800	109938092	1378	1378	1378	1378	0
196	20231212	163700	109938092	1378	1378	1378	1378	0
197	20231212	163600	109938092	1378	1378	1378	1378	0
198	20231212	163500	109938092	1378	1378	1378	1378	0
199	20231212	163400	109938092	1378	1378	1378	1378	0
200	20231212	163300	109938092	1378	1378	1378	1378	0
201	20231212	163200	109938092	1378	1378	1378	1378	0
202	20231212	163100	109938092	1378	1378	1378	1378	0
203	20231212	163000	109938092	1378	1378	1378	1378	0
204	20231212	162900	109938092	1378	1378	1378	1378	0
205	20231212	162800	109938092	1378	1378	1378	1378	0
206	20231212	162700	109938092	1378	1378	1378	1378	0
207	20231212	162600	109938092	1378	1378	1378	1378	0
208	20231212	162500	109938092	1378	1378	1378	1378	0
209	20231212	162400	109938092	1378	1378	1378	1378	0
210	20231212	162300	109938092	1378	1378	1378	1378	0
211	20231212	162200	109938092	1378	1378	1378	1378	0
212	20231212	162100	109938092	1378	1378	1378	1378	1590
213	20231212	162000	109938092	1378	1378	1378	1378	0
214	20231212	161900	109938092	1378	1378	1378	1378	0
215	20231212	161800	109938092	1378	1378	1378	1378	0
216	20231212	161700	109938092	1378	1378	1378	1378	0
217	20231212	161600	109938092	1378	1378	1378	1378	0
218	20231212	161500	109938092	1378	1378	1378	1378	0
219	20231212	161400	109938092	1378	1378	1378	1378	0
220	20231212	161300	109938092	1378	1378	1378	1378	0
221	20231212	161200	109938092	1378	1378	1378	1378	0
222	20231212	161100	109938092	1378	1378	1378	1378	0
223	20231212	161000	109938092	1378	1378	1378	1378	0
224	20231212	160900	109938092	1378	1378	1378	1378	0
225	20231212	160800	109938092	1378	1378	1378	1378	0
226	20231212	160700	109938092	1378	1378	1378	1378	0
227	20231212	160600	109938092	1378	1378	1378	1378	0
228	20231212	160500	109938092	1378	1378	1378	1378	0
229	20231212	160400	109938092	1378	1378	1378	1378	0
230	20231212	160300	109938092	1378	1378	1378	1378	0
231	20231212	160200	109938092	1378	1378	1378	1378	0
232	20231212	160100	109938092	1378	1378	1378	1378	0
233	20231212	160000	109938092	1378	1378	1378	1378	0
234	20231212	155900	109938092	1378	1378	1378	1378	0
235	20231212	155800	109938092	1378	1378	1378	1378	0
236	20231212	155700	109938092	1378	1378	1378	1378	0
237	20231212	155600	109938092	1378	1378	1378	1378	0
238	20231212	155500	109938092	1378	1378	1378	1378	0
239	20231212	155400	109938092	1378	1378	1378	1378	0
240	20231212	155300	109938092	1378	1378	1378	1378	0
241	20231212	155200	109938092	1378	1378	1378	1378	0
242	20231212	155100	109938092	1378	1378	1378	1378	1590
243	20231212	155000	109938092	1378	1378	1378	1378	0
244	20231212	154900	109938092	1378	1378	1378	1378	0
245	20231212	154800	109938092	1378	1378	1378	1378	0
246	20231212	154700	109938092	1378	1378	1378	1378	0
247	20231212	154600	109938092	1378	1378	1378	1378	0
248	20231212	154500	109938092	1378	1378	1378	1378	0
249	20231212	154400	109938092	1378	1378	1378	1378	0
250	20231212	154300	109938092	1378	1378	1378	1378	0
251	20231212	154200	109938092	1378	1378	1378	1378	0
252	20231212	154100	109938092	1378	1378	1378	1378	0
253	20231212	154000	109938092	1378	1378	1378	1378	0
254	20231212	153900	109938092	1378	1378	1378	1378	0
255	20231212	153800	109938092	1378	1378	1378	1378	0
256	20231212	153700	109938092	1378	1378	1378	1378	0
257	20231212	153600	109938092	1378	1378	1378	1378	0
258	20231212	153500	109938092	1378	1378	1378	1378	0
259	20231212	153400	109938092	1378	1378	1378	1378	0
260	20231212	153300	109938092	1378	1378	1378	1378	0
261	20231212	153200	109938092	1378	1378	1378	1378	0
262	20231212	153100	109938092	1378	1378	1378	1378	0
263	20231212	153000	109938092	1378	1378	1378	1378	1590
264	20231212	152900	107747072	1378	1378	1378	1378	0
265	20231212	152800	107747072	1378	1378	1378	1378	0
266	20231212	152700	107747072	1378	1378	1378	1378	0
267	20231212	152600	107747072	1378	1378	1378	1378	0
268	20231212	152500	107747072	1378	1378	1378	1378	0
269	20231212	152400	107747072	1378	1378	1378	1378	0
270	20231212	152300	107747072	1378	1378	1378	1378	0
271	20231212	152200	107747072	1378	1378	1378	1378	0
272	20231212	152100	107747072	1378	1378	1378	1378	0
273	20231212	152000	107747072	1378	1378	1378	1378	0
274	20231212	151900	107747072	1378	1378	1378	1378	100
275	20231212	151800	107609272	1373	1374	1374	1373	14
276	20231212	151700	107590040	1378	1378	1378	1378	757
277	20231212	151600	106546894	1378	1378	1378	1377	307
278	20231212	151500	106123849	1378	1378	1378	1378	0
279	20231212	151400	106123849	1378	1378	1378	1378	0
280	20231212	151300	106123849	1378	1378	1378	1378	0
281	20231212	151200	106123849	1378	1378	1378	1378	11
282	20231212	151100	106108691	1374	1374	1374	1374	1
283	20231212	151000	106107317	1379	1379	1379	1379	0
284	20231212	150900	106107317	1379	1379	1379	1379	0
285	20231212	150800	106107317	1379	1379	1379	1379	0
286	20231212	150700	106107317	1379	1379	1379	1379	1
287	20231212	150600	106105938	1379	1378	1379	1378	4
288	20231212	150500	106100425	1377	1377	1377	1377	0
289	20231212	150400	106100425	1377	1377	1377	1377	2
290	20231212	150300	106097671	1378	1378	1378	1378	2
291	20231212	150200	106094915	1379	1378	1379	1378	56
292	20231212	150100	106017696	1378	1378	1378	1378	0
293	20231212	150000	106017696	1378	1378	1378	1378	158
294	20231212	145900	105799972	1373	1373	1373	1373	0
295	20231212	145800	105799972	1373	1373	1373	1373	0
296	20231212	145700	105799972	1373	1373	1373	1373	5
297	20231212	145600	105793107	1373	1373	1373	1373	0
298	20231212	145500	105793107	1373	1373	1373	1373	1
299	20231212	145400	105791734	1378	1378	1378	1378	0
300	20231212	145300	105791734	1378	1378	1378	1378	0
301	20231212	145200	105791734	1378	1378	1378	1378	0
302	20231212	145100	105791734	1378	1378	1378	1378	0
303	20231212	145000	105791734	1378	1378	1378	1378	0
304	20231212	144900	105791734	1378	1378	1378	1378	0
305	20231212	144800	105791734	1378	1378	1378	1378	0
306	20231212	144700	105791734	1378	1378	1378	1378	0
307	20231212	144600	105791734	1378	1378	1378	1378	0
308	20231212	144500	105791734	1378	1378	1378	1378	1
309	20231212	144400	105790356	1373	1373	1373	1373	0
310	20231212	144300	105790356	1373	1373	1373	1373	0
311	20231212	144200	105790356	1373	1373	1373	1373	0
312	20231212	144100	105790356	1373	1373	1373	1373	0
313	20231212	144000	105790356	1373	1373	1373	1373	0
314	20231212	143900	105790356	1373	1373	1373	1373	0
315	20231212	143800	105790356	1373	1373	1373	1373	0
316	20231212	143700	105790356	1373	1373	1373	1373	0
317	20231212	143600	105790356	1373	1373	1373	1373	0
318	20231212	143500	105790356	1373	1373	1373	1373	0
319	20231212	143400	105790356	1373	1373	1373	1373	0
320	20231212	143300	105790356	1373	1373	1373	1373	0
321	20231212	143200	105790356	1373	1373	1373	1373	0
322	20231212	143100	105790356	1373	1373	1373	1373	0
323	20231212	143000	105790356	1373	1373	1373	1373	0
324	20231212	142900	105790356	1373	1373	1373	1373	0
325	20231212	142800	105790356	1373	1373	1373	1373	0
326	20231212	142700	105790356	1373	1373	1373	1373	0
327	20231212	142600	105790356	1373	1373	1373	1373	0
328	20231212	142500	105790356	1373	1373	1373	1373	0
329	20231212	142400	105790356	1373	1373	1373	1373	0
330	20231212	142300	105790356	1373	1373	1373	1373	0
331	20231212	142200	105790356	1373	1373	1373	1373	0
332	20231212	142100	105790356	1373	1373	1373	1373	0
333	20231212	142000	105790356	1373	1373	1373	1373	0
334	20231212	141900	105790356	1373	1373	1373	1373	0
335	20231212	141800	105790356	1373	1373	1373	1373	50
336	20231212	141700	105721706	1374	1374	1374	1374	0
337	20231212	141600	105721706	1374	1374	1374	1374	0
338	20231212	141500	105721706	1374	1374	1374	1374	0
339	20231212	141400	105721706	1374	1374	1374	1374	50
340	20231212	141300	105653006	1373	1373	1373	1373	0
341	20231212	141200	105653006	1373	1373	1373	1373	0
342	20231212	141100	105653006	1373	1373	1373	1373	72
343	20231212	141000	105554150	1373	1373	1373	1373	28
344	20231212	140900	105515706	1373	1373	1373	1373	0
345	20231212	140800	105515706	1373	1373	1373	1373	0
346	20231212	140700	105515706	1373	1373	1373	1373	0
347	20231212	140600	105515706	1373	1373	1373	1373	0
348	20231212	140500	105515706	1373	1373	1373	1373	0
349	20231212	140400	105515706	1373	1373	1373	1373	0
350	20231212	140300	105515706	1373	1373	1373	1373	0
351	20231212	140200	105515706	1373	1373	1373	1373	50
352	20231212	140100	105447056	1373	1373	1373	1373	150
353	20231212	140000	105241106	1373	1374	1374	1373	713
354	20231212	135900	104261607	1373	1373	1373	1373	0
355	20231212	135800	104261607	1373	1373	1373	1373	0
356	20231212	135700	104261607	1373	1373	1373	1373	0
357	20231212	135600	104261607	1373	1376	1376	1373	659
358	20231212	135500	103355940	1377	1377	1377	1377	0
359	20231212	135400	103355940	1377	1377	1377	1377	0
360	20231212	135300	103355940	1377	1377	1377	1377	0
361	20231212	135200	103355940	1377	1377	1377	1377	0
362	20231212	135100	103355940	1377	1378	1378	1377	103
363	20231212	135000	103214103	1377	1377	1377	1377	0
364	20231212	134900	103214103	1377	1377	1377	1377	403
365	20231212	134800	102659172	1373	1373	1373	1373	0
366	20231212	134700	102659172	1373	1373	1373	1373	0
367	20231212	134600	102659172	1373	1373	1373	1373	0
368	20231212	134500	102659172	1373	1373	1373	1373	0
369	20231212	134400	102659172	1373	1373	1373	1373	0
370	20231212	134300	102659172	1373	1373	1373	1373	0
371	20231212	134200	102659172	1373	1373	1373	1373	0
372	20231212	134100	102659172	1373	1373	1373	1373	0
373	20231212	134000	102659172	1373	1374	1374	1373	1379
374	20231212	133900	100765614	1374	1374	1374	1374	0
375	20231212	133800	100765614	1374	1374	1374	1374	0
376	20231212	133700	100765614	1374	1374	1374	1374	736
377	20231212	133600	99754350	1374	1374	1374	1374	0
378	20231212	133500	99754350	1374	1374	1374	1374	100
379	20231212	133400	99616950	1377	1377	1377	1377	0
380	20231212	133300	99616950	1377	1377	1377	1377	0
381	20231212	133200	99616950	1377	1377	1377	1377	0
382	20231212	133100	99616950	1377	1377	1377	1377	1036
383	20231212	133000	98190378	1377	1377	1377	1377	0
384	20231212	132900	98190378	1377	1377	1377	1377	0
385	20231212	132800	98190378	1377	1377	1377	1377	0
386	20231212	132700	98190378	1377	1377	1377	1377	0
387	20231212	132600	98190378	1377	1377	1377	1377	0
388	20231212	132500	98190378	1377	1377	1377	1377	45
389	20231212	132400	98128413	1377	1374	1377	1374	369
390	20231212	132300	97620474	1373	1373	1373	1373	0
391	20231212	132200	97620474	1373	1373	1373	1373	3
392	20231212	132100	97616355	1374	1374	1374	1374	141
393	20231212	132000	97422621	1374	1374	1374	1374	0
394	20231212	131900	97422621	1374	1374	1374	1374	6
395	20231212	131800	97414377	1375	1375	1375	1375	0
396	20231212	131700	97414377	1375	1375	1375	1375	0
397	20231212	131600	97414377	1375	1375	1375	1375	0
398	20231212	131500	97414377	1375	1375	1375	1375	79
399	20231212	131400	97305752	1375	1375	1375	1375	0
400	20231212	131300	97305752	1375	1375	1375	1375	285
401	20231212	131200	96913877	1375	1375	1375	1375	0
402	20231212	131100	96913877	1375	1375	1375	1375	0
403	20231212	131000	96913877	1375	1375	1375	1375	14
404	20231212	130900	96894627	1375	1375	1375	1375	0
405	20231212	130800	96894627	1375	1375	1375	1375	0
406	20231212	130700	96894627	1375	1375	1375	1375	0
407	20231212	130600	96894627	1375	1375	1375	1375	0
408	20231212	130500	96894627	1375	1375	1375	1375	0
409	20231212	130400	96894627	1375	1375	1375	1375	0
410	20231212	130300	96894627	1375	1375	1375	1375	0
411	20231212	130200	96894627	1375	1375	1375	1375	0
412	20231212	130100	96894627	1375	1375	1375	1375	0
413	20231212	130000	96894627	1375	1375	1375	1375	0
414	20231212	125900	96894627	1375	1372	1375	1372	2
415	20231212	125800	96891880	1372	1372	1372	1372	0
416	20231212	125700	96891880	1372	1372	1372	1372	0
417	20231212	125600	96891880	1372	1372	1372	1372	0
418	20231212	125500	96891880	1372	1372	1372	1372	0
419	20231212	125400	96891880	1372	1372	1372	1372	0
420	20231212	125300	96891880	1372	1372	1372	1372	0
421	20231212	125200	96891880	1372	1372	1372	1372	43
422	20231212	125100	96832884	1372	1372	1372	1372	0
423	20231212	125000	96832884	1372	1372	1372	1372	0
424	20231212	124900	96832884	1372	1372	1372	1372	200
425	20231212	124800	96558484	1374	1374	1374	1374	5
426	20231212	124700	96551614	1374	1374	1374	1374	50
427	20231212	124600	96482914	1374	1374	1374	1374	0
428	20231212	124500	96482914	1374	1374	1374	1374	0
429	20231212	124400	96482914	1374	1374	1374	1374	0
430	20231212	124300	96482914	1374	1374	1374	1374	0
431	20231212	124200	96482914	1374	1374	1374	1374	22
432	20231212	124100	96452686	1370	1370	1370	1370	0
433	20231212	124000	96452686	1370	1370	1370	1370	0
434	20231212	123900	96452686	1370	1370	1370	1370	3413
435	20231212	123800	91776876	1370	1370	1370	1370	2500
436	20231212	123700	88351876	1370	1370	1370	1370	3109
437	20231212	123600	84092546	1370	1370	1370	1370	2194
438	20231212	123500	81086766	1369	1369	1369	1369	97
439	20231212	123400	80953973	1369	1370	1370	1369	3194
440	20231212	123300	76578387	1370	1369	1370	1369	2180
441	20231212	123200	73591967	1369	1369	1369	1369	123
442	20231212	123100	73423580	1369	1369	1369	1369	0
443	20231212	123000	73423580	1369	1369	1369	1369	0
444	20231212	122900	73423580	1369	1369	1369	1369	0
445	20231212	122800	73423580	1369	1369	1369	1369	5000
446	20231212	122700	66578580	1369	1369	1369	1369	0
447	20231212	122600	66578580	1369	1369	1369	1366	149
448	20231212	122500	66374818	1367	1367	1367	1367	0
449	20231212	122400	66374818	1367	1367	1367	1367	0
450	20231212	122300	66374818	1367	1367	1367	1367	0
451	20231212	122200	66374818	1367	1367	1367	1367	0
452	20231212	122100	66374818	1367	1367	1367	1367	0
453	20231212	122000	66374818	1367	1367	1367	1367	0
454	20231212	121900	66374818	1367	1367	1367	1367	0
455	20231212	121800	66374818	1367	1367	1367	1367	0
456	20231212	121700	66374818	1367	1364	1367	1364	293
457	20231212	121600	65974893	1369	1369	1369	1369	0
458	20231212	121500	65974893	1369	1369	1369	1369	0
459	20231212	121400	65974893	1369	1369	1369	1369	1
460	20231212	121300	65973524	1362	1362	1362	1362	0
461	20231212	121200	65973524	1362	1362	1362	1362	0
462	20231212	121100	65973524	1362	1362	1362	1362	0
463	20231212	121000	65973524	1362	1362	1362	1362	0
464	20231212	120900	65973524	1362	1363	1363	1362	749
465	20231212	120800	64953376	1361	1361	1361	1361	0
466	20231212	120700	64953376	1361	1361	1361	1361	0
467	20231212	120600	64953376	1361	1361	1361	1361	0
468	20231212	120500	64953376	1361	1361	1361	1361	0
469	20231212	120400	64953376	1361	1361	1361	1361	0
470	20231212	120300	64953376	1361	1361	1361	1361	0
471	20231212	120200	64953376	1361	1361	1361	1361	0
472	20231212	120100	64953376	1361	1361	1361	1361	0
473	20231212	120000	64953376	1361	1361	1361	1361	0
474	20231212	115900	64953376	1361	1361	1361	1361	0
475	20231212	115800	64953376	1361	1361	1361	1361	0
476	20231212	115700	64953376	1361	1361	1361	1361	0
477	20231212	115600	64953376	1361	1361	1361	1361	0
478	20231212	115500	64953376	1361	1361	1361	1361	0
479	20231212	115400	64953376	1361	1361	1361	1361	0
480	20231212	115300	64953376	1361	1361	1361	1361	0
481	20231212	115200	64953376	1361	1361	1361	1361	0
482	20231212	115100	64953376	1361	1361	1361	1361	0
483	20231212	115000	64953376	1361	1361	1361	1361	0
484	20231212	114900	64953376	1361	1361	1361	1361	551
485	20231212	114800	64203465	1361	1362	1362	1361	10
486	20231212	114700	64189847	1362	1362	1362	1362	65
487	20231212	114600	64101317	1360	1360	1360	1360	0
488	20231212	114500	64101317	1360	1360	1360	1360	0
489	20231212	114400	64101317	1360	1360	1360	1360	10
490	20231212	114300	64087717	1360	1360	1360	1360	9
491	20231212	114200	64075477	1360	1360	1360	1360	259
492	20231212	114100	63723237	1361	1361	1361	1361	1
493	20231212	114000	63721876	1362	1362	1362	1362	0
494	20231212	113900	63721876	1362	1362	1362	1362	0
495	20231212	113800	63721876	1362	1362	1362	1362	0
496	20231212	113700	63721876	1362	1362	1362	1362	0
497	20231212	113600	63721876	1362	1362	1362	1362	0
498	20231212	113500	63721876	1362	1362	1362	1362	0
499	20231212	113400	63721876	1362	1362	1362	1362	0
500	20231212	113300	63721876	1362	1362	1362	1362	328
501	20231212	113200	63275140	1362	1362	1362	1362	5
502	20231212	113100	63268330	1362	1364	1364	1362	146
503	20231212	113000	63069323	1363	1363	1363	1363	0
504	20231212	112900	63069323	1363	1363	1363	1363	0
505	20231212	112800	63069323	1363	1363	1363	1363	0
506	20231212	112700	63069323	1363	1363	1363	1363	0
507	20231212	112600	63069323	1363	1363	1363	1363	0
508	20231212	112500	63069323	1363	1363	1363	1363	0
509	20231212	112400	63069323	1363	1363	1363	1363	0
510	20231212	112300	63069323	1363	1363	1363	1363	0
511	20231212	112200	63069323	1363	1368	1368	1363	2500
512	20231212	112100	59653631	1369	1369	1369	1369	0
513	20231212	112000	59653631	1369	1369	1369	1369	0
514	20231212	111900	59653631	1369	1369	1369	1369	2
515	20231212	111800	59650893	1369	1369	1369	1369	0
516	20231212	111700	59650893	1369	1369	1369	1369	11
517	20231212	111600	59635834	1367	1367	1367	1367	101
518	20231212	111500	59497767	1368	1368	1368	1368	0
519	20231212	111400	59497767	1368	1368	1368	1368	0
520	20231212	111300	59497767	1368	1368	1368	1368	596
521	20231212	111200	58682439	1368	1368	1368	1368	100
522	20231212	111100	58545639	1368	1368	1368	1368	0
523	20231212	111000	58545639	1368	1368	1368	1368	0
524	20231212	110900	58545639	1368	1368	1368	1368	0
525	20231212	110800	58545639	1368	1368	1368	1368	0
526	20231212	110700	58545639	1368	1368	1368	1368	0
527	20231212	110600	58545639	1368	1368	1368	1368	0
528	20231212	110500	58545639	1368	1368	1368	1368	0
529	20231212	110400	58545639	1368	1368	1368	1368	5
530	20231212	110300	58538799	1369	1369	1369	1369	0
531	20231212	110200	58538799	1369	1369	1369	1369	1000
532	20231212	110100	57169799	1369	1369	1369	1369	200
533	20231212	110000	56895999	1369	1369	1369	1369	1036
534	20231212	105900	55477715	1370	1370	1370	1370	0
535	20231212	105800	55477715	1370	1370	1370	1370	0
536	20231212	105700	55477715	1370	1369	1370	1369	2000
537	20231212	105600	52739282	1369	1369	1369	1369	0
538	20231212	105500	52739282	1369	1369	1369	1369	0
539	20231212	105400	52739282	1369	1369	1369	1369	0
540	20231212	105300	52739282	1369	1369	1369	1369	0
541	20231212	105200	52739282	1369	1369	1369	1369	0
542	20231212	105100	52739282	1369	1369	1369	1369	0
543	20231212	105000	52739282	1369	1369	1369	1369	0
544	20231212	104900	52739282	1369	1366	1369	1366	120
545	20231212	104800	52575062	1366	1366	1366	1366	95
546	20231212	104700	52445292	1366	1366	1366	1366	0
547	20231212	104600	52445292	1366	1366	1366	1366	25
548	20231212	104500	52411142	1369	1369	1369	1369	0
549	20231212	104400	52411142	1369	1369	1369	1369	0
550	20231212	104300	52411142	1369	1369	1369	1369	0
551	20231212	104200	52411142	1369	1369	1369	1369	0
552	20231212	104100	52411142	1369	1369	1369	1369	0
553	20231212	104000	52411142	1369	1369	1369	1369	0
554	20231212	103900	52411142	1369	1368	1369	1368	2000
555	20231212	103800	49673325	1368	1368	1368	1368	0
556	20231212	103700	49673325	1368	1368	1368	1368	0
557	20231212	103600	49673325	1368	1368	1368	1368	0
558	20231212	103500	49673325	1368	1368	1368	1368	0
559	20231212	103400	49673325	1368	1368	1368	1368	100
560	20231212	103300	49536525	1368	1368	1368	1368	0
561	20231212	103200	49536525	1368	1368	1368	1368	0
562	20231212	103100	49536525	1368	1368	1368	1368	200
563	20231212	103000	49262925	1368	1368	1368	1368	0
564	20231212	102900	49262925	1368	1368	1368	1368	0
565	20231212	102800	49262925	1368	1368	1368	1368	17
566	20231212	102700	49239669	1370	1370	1370	1370	0
567	20231212	102600	49239669	1370	1370	1370	1370	10
568	20231212	102500	49225969	1368	1368	1368	1368	0
569	20231212	102400	49225969	1368	1368	1368	1368	0
570	20231212	102300	49225969	1368	1368	1368	1368	0
571	20231212	102200	49225969	1368	1368	1368	1368	0
572	20231212	102100	49225969	1368	1368	1368	1368	0
573	20231212	102000	49225969	1368	1368	1368	1368	0
574	20231212	101900	49225969	1368	1368	1368	1368	2000
575	20231212	101800	46489969	1370	1370	1370	1370	0
576	20231212	101700	46489969	1370	1370	1370	1370	116
577	20231212	101600	46331049	1370	1370	1370	1370	0
578	20231212	101500	46331049	1370	1370	1370	1370	1
579	20231212	101400	46329679	1370	1370	1370	1370	8
580	20231212	101300	46318719	1370	1370	1370	1370	0
581	20231212	101200	46318719	1370	1370	1370	1370	0
582	20231212	101100	46318719	1370	1370	1370	1370	0
583	20231212	101000	46318719	1370	1370	1370	1370	0
584	20231212	100900	46318719	1370	1370	1370	1370	110
585	20231212	100800	46168019	1370	1368	1370	1368	3000
586	20231212	100700	42061195	1368	1368	1368	1368	0
587	20231212	100600	42061195	1368	1368	1368	1368	80
588	20231212	100500	41951755	1368	1368	1368	1368	0
589	20231212	100400	41951755	1368	1368	1368	1368	145
590	20231212	100300	41753395	1368	1368	1368	1368	0
591	20231212	100200	41753395	1368	1368	1368	1368	1
592	20231212	100100	41752027	1370	1370	1370	1370	0
593	20231212	100000	41752027	1370	1370	1370	1370	0
594	20231212	095900	41752027	1370	1370	1370	1370	0
595	20231212	095800	41752027	1370	1370	1370	1370	0
596	20231212	095700	41752027	1370	1370	1370	1370	0
597	20231212	095600	41752027	1370	1370	1370	1370	0
598	20231212	095500	41752027	1370	1370	1370	1370	0
599	20231212	095400	41752027	1370	1361	1370	1361	9982
600	20231212	095300	28092496	1361	1361	1361	1361	0
601	20231212	095200	28092496	1361	1361	1361	1361	1116
602	20231212	095100	26573620	1360	1360	1360	1360	0
603	20231212	095000	26573620	1360	1360	1360	1360	0
604	20231212	094900	26573620	1360	1360	1360	1360	0
605	20231212	094800	26573620	1360	1361	1361	1360	48
606	20231212	094700	26508339	1361	1361	1361	1361	29
607	20231212	094600	26468870	1362	1362	1362	1362	272
608	20231212	094500	26098406	1362	1362	1362	1362	3
609	20231212	094400	26094320	1362	1362	1362	1362	0
610	20231212	094300	26094320	1362	1362	1362	1362	0
611	20231212	094200	26094320	1362	1362	1362	1362	0
612	20231212	094100	26094320	1362	1362	1362	1362	0
613	20231212	094000	26094320	1362	1362	1362	1362	0
614	20231212	093900	26094320	1362	1362	1362	1362	99
615	20231212	093800	25959482	1361	1361	1361	1361	383
616	20231212	093700	25438219	1362	1364	1364	1362	2822
617	20231212	093600	21593414	1366	1366	1366	1366	0
618	20231212	093500	21593414	1366	1366	1366	1366	0
619	20231212	093400	21593414	1366	1366	1366	1366	0
620	20231212	093300	21593414	1366	1366	1366	1366	0
621	20231212	093200	21593414	1366	1366	1366	1366	88
622	20231212	093100	21473206	1366	1366	1366	1366	1300
623	20231212	093000	19697406	1366	1366	1366	1366	37
624	20231212	092900	19646864	1366	1366	1366	1366	1010
625	20231212	092800	18267204	1366	1367	1367	1366	61
626	20231212	092700	18183838	1364	1364	1364	1364	0
627	20231212	092600	18183838	1364	1364	1368	1364	201
628	20231212	092500	17909666	1364	1368	1368	1364	14
629	20231212	092400	17890554	1368	1364	1368	1364	554
630	20231212	092300	17132786	1364	1364	1364	1364	0
631	20231212	092200	17132786	1364	1364	1364	1364	57
632	20231212	092100	17055038	1365	1365	1365	1362	1067
633	20231212	092000	15601184	1365	1365	1365	1365	54
634	20231212	091900	15527474	1369	1369	1369	1369	1011
635	20231212	091800	14143415	1369	1369	1369	1369	900
636	20231212	091700	12911315	1366	1362	1366	1362	2543
637	20231212	091600	9444597	1361	1361	1361	1361	50
638	20231212	091500	9376547	1361	1361	1361	1361	31
639	20231212	091400	9334356	1359	1359	1359	1359	177
640	20231212	091300	9093813	1359	1359	1359	1359	110
641	20231212	091200	8944323	1357	1361	1361	1357	554
642	20231212	091100	8192007	1357	1357	1357	1357	100
643	20231212	091000	8056307	1354	1354	1354	1354	0
644	20231212	090900	8056307	1354	1354	1354	1354	0
645	20231212	090800	8056307	1354	1354	1354	1354	0
646	20231212	090700	8056307	1354	1354	1355	1353	1140
647	20231212	090600	6512751	1351	1356	1356	1351	1000
648	20231212	090500	5157819	1357	1355	1430	1354	3107
649	20231212	090400	850727	1360	1359	1360	1359	500
650	20231212	090300	170754	1347	1347	1347	1347	0
651	20231212	090200	170754	1347	1347	1347	1347	0
652	20231212	090100	170754	1347	1347	1347	1347	0
653	20231212	090000	170754	1347	1344	1350	1344	127