KissMeData/106240/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200700	75452896	1673	1673	1673	1673	3022
3	20231206	200600	75452896	1673	1673	1673	1673	0
4	20231206	200500	75452896	1673	1673	1673	1673	0
5	20231206	200400	75452896	1673	1673	1673	1673	0
6	20231206	200300	75452896	1673	1673	1673	1673	0
7	20231206	200200	75452896	1673	1673	1673	1673	0
8	20231206	200100	75452896	1673	1673	1673	1673	0
9	20231206	200000	75452896	1673	1673	1673	1673	0
10	20231206	195900	75452896	1673	1673	1673	1673	0
11	20231206	195800	75452896	1673	1673	1673	1673	0
12	20231206	195700	75452896	1673	1673	1673	1673	0
13	20231206	195600	75452896	1673	1673	1673	1673	0
14	20231206	195500	75452896	1673	1673	1673	1673	0
15	20231206	195400	75452896	1673	1673	1673	1673	0
16	20231206	195300	75452896	1673	1673	1673	1673	0
17	20231206	195200	75452896	1673	1673	1673	1673	0
18	20231206	195100	75452896	1673	1673	1673	1673	0
19	20231206	195000	75452896	1673	1673	1673	1673	0
20	20231206	194900	75452896	1673	1673	1673	1673	0
21	20231206	194800	75452896	1673	1673	1673	1673	0
22	20231206	194700	75452896	1673	1673	1673	1673	0
23	20231206	194600	75452896	1673	1673	1673	1673	0
24	20231206	194500	75452896	1673	1673	1673	1673	0
25	20231206	194400	75452896	1673	1673	1673	1673	0
26	20231206	194300	75452896	1673	1673	1673	1673	0
27	20231206	194200	75452896	1673	1673	1673	1673	0
28	20231206	194100	75452896	1673	1673	1673	1673	0
29	20231206	194000	75452896	1673	1673	1673	1673	0
30	20231206	193900	75452896	1673	1673	1673	1673	0
31	20231206	193800	75452896	1673	1673	1673	1673	0
32	20231206	193700	75452896	1673	1673	1673	1673	3022
33	20231206	193600	75452896	1673	1673	1673	1673	0
34	20231206	193500	75452896	1673	1673	1673	1673	0
35	20231206	193400	75452896	1673	1673	1673	1673	0
36	20231206	193300	75452896	1673	1673	1673	1673	0
37	20231206	193200	75452896	1673	1673	1673	1673	0
38	20231206	193100	75452896	1673	1673	1673	1673	0
39	20231206	193000	75452896	1673	1673	1673	1673	0
40	20231206	192900	75452896	1673	1673	1673	1673	0
41	20231206	192800	75452896	1673	1673	1673	1673	0
42	20231206	192700	75452896	1673	1673	1673	1673	0
43	20231206	192600	75452896	1673	1673	1673	1673	0
44	20231206	192500	75452896	1673	1673	1673	1673	0
45	20231206	192400	75452896	1673	1673	1673	1673	0
46	20231206	192300	75452896	1673	1673	1673	1673	0
47	20231206	192200	75452896	1673	1673	1673	1673	0
48	20231206	192100	75452896	1673	1673	1673	1673	0
49	20231206	192000	75452896	1673	1673	1673	1673	0
50	20231206	191900	75452896	1673	1673	1673	1673	0
51	20231206	191800	75452896	1673	1673	1673	1673	0
52	20231206	191700	75452896	1673	1673	1673	1673	0
53	20231206	191600	75452896	1673	1673	1673	1673	0
54	20231206	191500	75452896	1673	1673	1673	1673	0
55	20231206	191400	75452896	1673	1673	1673	1673	0
56	20231206	191300	75452896	1673	1673	1673	1673	0
57	20231206	191200	75452896	1673	1673	1673	1673	0
58	20231206	191100	75452896	1673	1673	1673	1673	0
59	20231206	191000	75452896	1673	1673	1673	1673	0
60	20231206	190900	75452896	1673	1673	1673	1673	0
61	20231206	190800	75452896	1673	1673	1673	1673	0
62	20231206	190700	75452896	1673	1673	1673	1673	3022
63	20231206	190600	75452896	1673	1673	1673	1673	0
64	20231206	190500	75452896	1673	1673	1673	1673	0
65	20231206	190400	75452896	1673	1673	1673	1673	0
66	20231206	190300	75452896	1673	1673	1673	1673	0
67	20231206	190200	75452896	1673	1673	1673	1673	0
68	20231206	190100	75452896	1673	1673	1673	1673	0
69	20231206	190000	75452896	1673	1673	1673	1673	0
70	20231206	185900	75452896	1673	1673	1673	1673	0
71	20231206	185800	75452896	1673	1673	1673	1673	0
72	20231206	185700	75452896	1673	1673	1673	1673	0
73	20231206	185600	75452896	1673	1673	1673	1673	0
74	20231206	185500	75452896	1673	1673	1673	1673	0
75	20231206	185400	75452896	1673	1673	1673	1673	0
76	20231206	185300	75452896	1673	1673	1673	1673	0
77	20231206	185200	75452896	1673	1673	1673	1673	0
78	20231206	185100	75452896	1673	1673	1673	1673	0
79	20231206	185000	75452896	1673	1673	1673	1673	0
80	20231206	184900	75452896	1673	1673	1673	1673	0
81	20231206	184800	75452896	1673	1673	1673	1673	0
82	20231206	184700	75452896	1673	1673	1673	1673	0
83	20231206	184600	75452896	1673	1673	1673	1673	0
84	20231206	184500	75452896	1673	1673	1673	1673	0
85	20231206	184400	75452896	1673	1673	1673	1673	0
86	20231206	184300	75452896	1673	1673	1673	1673	0
87	20231206	184200	75452896	1673	1673	1673	1673	0
88	20231206	184100	75452896	1673	1673	1673	1673	0
89	20231206	184000	75452896	1673	1673	1673	1673	0
90	20231206	183900	75452896	1673	1673	1673	1673	0
91	20231206	183800	75452896	1673	1673	1673	1673	0
92	20231206	183700	75452896	1673	1673	1673	1673	3022
93	20231206	183600	75452896	1673	1673	1673	1673	0
94	20231206	183500	75452896	1673	1673	1673	1673	0
95	20231206	183400	75452896	1673	1673	1673	1673	0
96	20231206	183300	75452896	1673	1673	1673	1673	0
97	20231206	183200	75452896	1673	1673	1673	1673	0
98	20231206	183100	75452896	1673	1673	1673	1673	0
99	20231206	183000	75452896	1673	1673	1673	1673	0
100	20231206	182900	75452896	1673	1673	1673	1673	0
101	20231206	182800	75452896	1673	1673	1673	1673	0
102	20231206	182700	75452896	1673	1673	1673	1673	0
103	20231206	182600	75452896	1673	1673	1673	1673	0
104	20231206	182500	75452896	1673	1673	1673	1673	0
105	20231206	182400	75452896	1673	1673	1673	1673	0
106	20231206	182300	75452896	1673	1673	1673	1673	0
107	20231206	182200	75452896	1673	1673	1673	1673	0
108	20231206	182100	75452896	1673	1673	1673	1673	0
109	20231206	182000	75452896	1673	1673	1673	1673	0
110	20231206	181900	75452896	1673	1673	1673	1673	0
111	20231206	181800	75452896	1673	1673	1673	1673	0
112	20231206	181700	75452896	1673	1673	1673	1673	0
113	20231206	181600	75452896	1673	1673	1673	1673	0
114	20231206	181500	75452896	1673	1673	1673	1673	0
115	20231206	181400	75452896	1673	1673	1673	1673	0
116	20231206	181300	75452896	1673	1673	1673	1673	0
117	20231206	181200	75452896	1673	1673	1673	1673	0
118	20231206	181100	75452896	1673	1673	1673	1673	0
119	20231206	181000	75452896	1673	1673	1673	1673	0
120	20231206	180900	75452896	1673	1673	1673	1673	0
121	20231206	180800	75452896	1673	1673	1673	1673	0
122	20231206	180700	75452896	1673	1673	1673	1673	3022
123	20231206	180600	75452896	1673	1673	1673	1673	0
124	20231206	180500	75452896	1673	1673	1673	1673	0
125	20231206	180400	75452896	1673	1673	1673	1673	0
126	20231206	180300	75452896	1673	1673	1673	1673	0
127	20231206	180200	75452896	1673	1673	1673	1673	0
128	20231206	180100	75452896	1673	1673	1673	1673	0
129	20231206	180000	75452896	1673	1673	1673	1673	0
130	20231206	175900	75452896	1673	1673	1673	1673	0
131	20231206	175800	75452896	1673	1673	1673	1673	0
132	20231206	175700	75452896	1673	1673	1673	1673	0
133	20231206	175600	75452896	1673	1673	1673	1673	0
134	20231206	175500	75452896	1673	1673	1673	1673	0
135	20231206	175400	75452896	1673	1673	1673	1673	0
136	20231206	175300	75452896	1673	1673	1673	1673	0
137	20231206	175200	75452896	1673	1673	1673	1673	0
138	20231206	175100	75452896	1673	1673	1673	1673	0
139	20231206	175000	75452896	1673	1673	1673	1673	0
140	20231206	174900	75452896	1673	1673	1673	1673	0
141	20231206	174800	75452896	1673	1673	1673	1673	0
142	20231206	174700	75452896	1673	1673	1673	1673	0
143	20231206	174600	75452896	1673	1673	1673	1673	0
144	20231206	174500	75452896	1673	1673	1673	1673	0
145	20231206	174400	75452896	1673	1673	1673	1673	0
146	20231206	174300	75452896	1673	1673	1673	1673	0
147	20231206	174200	75452896	1673	1673	1673	1673	0
148	20231206	174100	75452896	1673	1673	1673	1673	0
149	20231206	174000	75452896	1673	1673	1673	1673	0
150	20231206	173900	75452896	1673	1673	1673	1673	0
151	20231206	173800	75452896	1673	1673	1673	1673	0
152	20231206	173700	75452896	1673	1673	1673	1673	3022
153	20231206	173600	75452896	1673	1673	1673	1673	0
154	20231206	173500	75452896	1673	1673	1673	1673	0
155	20231206	173400	75452896	1673	1673	1673	1673	0
156	20231206	173300	75452896	1673	1673	1673	1673	0
157	20231206	173200	75452896	1673	1673	1673	1673	0
158	20231206	173100	75452896	1673	1673	1673	1673	0
159	20231206	173000	75452896	1673	1673	1673	1673	0
160	20231206	172900	75452896	1673	1673	1673	1673	0
161	20231206	172800	75452896	1673	1673	1673	1673	0
162	20231206	172700	75452896	1673	1673	1673	1673	0
163	20231206	172600	75452896	1673	1673	1673	1673	0
164	20231206	172500	75452896	1673	1673	1673	1673	0
165	20231206	172400	75452896	1673	1673	1673	1673	0
166	20231206	172300	75452896	1673	1673	1673	1673	0
167	20231206	172200	75452896	1673	1673	1673	1673	0
168	20231206	172100	75452896	1673	1673	1673	1673	0
169	20231206	172000	75452896	1673	1673	1673	1673	0
170	20231206	171900	75452896	1673	1673	1673	1673	0
171	20231206	171800	75452896	1673	1673	1673	1673	0
172	20231206	171700	75452896	1673	1673	1673	1673	0
173	20231206	171600	75452896	1673	1673	1673	1673	0
174	20231206	171500	75452896	1673	1673	1673	1673	0
175	20231206	171400	75452896	1673	1673	1673	1673	0
176	20231206	171300	75452896	1673	1673	1673	1673	0
177	20231206	171200	75452896	1673	1673	1673	1673	0
178	20231206	171100	75452896	1673	1673	1673	1673	0
179	20231206	171000	75452896	1673	1673	1673	1673	0
180	20231206	170900	75452896	1673	1673	1673	1673	0
181	20231206	170800	75452896	1673	1673	1673	1673	0
182	20231206	170700	75452896	1673	1673	1673	1673	3022
183	20231206	170600	75452896	1673	1673	1673	1673	0
184	20231206	170500	75452896	1673	1673	1673	1673	0
185	20231206	170400	75452896	1673	1673	1673	1673	0
186	20231206	170300	75452896	1673	1673	1673	1673	0
187	20231206	170200	75452896	1673	1673	1673	1673	0
188	20231206	170100	75452896	1673	1673	1673	1673	0
189	20231206	170000	75452896	1673	1673	1673	1673	0
190	20231206	165900	75452896	1673	1673	1673	1673	0
191	20231206	165800	75452896	1673	1673	1673	1673	0
192	20231206	165700	75452896	1673	1673	1673	1673	0
193	20231206	165600	75452896	1673	1673	1673	1673	0
194	20231206	165500	75452896	1673	1673	1673	1673	0
195	20231206	165400	75452896	1673	1673	1673	1673	0
196	20231206	165300	75452896	1673	1673	1673	1673	0
197	20231206	165200	75452896	1673	1673	1673	1673	0
198	20231206	165100	75452896	1673	1673	1673	1673	0
199	20231206	165000	75452896	1673	1673	1673	1673	0
200	20231206	164900	75452896	1673	1673	1673	1673	0
201	20231206	164800	75452896	1673	1673	1673	1673	0
202	20231206	164700	75452896	1673	1673	1673	1673	0
203	20231206	164600	75452896	1673	1673	1673	1673	0
204	20231206	164500	75452896	1673	1673	1673	1673	0
205	20231206	164400	75452896	1673	1673	1673	1673	0
206	20231206	164300	75452896	1673	1673	1673	1673	0
207	20231206	164200	75452896	1673	1673	1673	1673	0
208	20231206	164100	75452896	1673	1673	1673	1673	0
209	20231206	164000	75452896	1673	1673	1673	1673	0
210	20231206	163900	75452896	1673	1673	1673	1673	0
211	20231206	163800	75452896	1673	1673	1673	1673	0
212	20231206	163700	75452896	1673	1673	1673	1673	3022
213	20231206	163600	75452896	1673	1673	1673	1673	0
214	20231206	163500	75452896	1673	1673	1673	1673	0
215	20231206	163400	75452896	1673	1673	1673	1673	0
216	20231206	163300	75452896	1673	1673	1673	1673	0
217	20231206	163200	75452896	1673	1673	1673	1673	0
218	20231206	163100	75452896	1673	1673	1673	1673	0
219	20231206	163000	75452896	1673	1673	1673	1673	0
220	20231206	162900	75452896	1673	1673	1673	1673	0
221	20231206	162800	75452896	1673	1673	1673	1673	0
222	20231206	162700	75452896	1673	1673	1673	1673	0
223	20231206	162600	75452896	1673	1673	1673	1673	0
224	20231206	162500	75452896	1673	1673	1673	1673	0
225	20231206	162400	75452896	1673	1673	1673	1673	0
226	20231206	162300	75452896	1673	1673	1673	1673	0
227	20231206	162200	75452896	1673	1673	1673	1673	0
228	20231206	162100	75452896	1673	1673	1673	1673	0
229	20231206	162000	75452896	1673	1673	1673	1673	0
230	20231206	161900	75452896	1673	1673	1673	1673	0
231	20231206	161800	75452896	1673	1673	1673	1673	0
232	20231206	161700	75452896	1673	1673	1673	1673	0
233	20231206	161600	75452896	1673	1673	1673	1673	0
234	20231206	161500	75452896	1673	1673	1673	1673	0
235	20231206	161400	75452896	1673	1673	1673	1673	0
236	20231206	161300	75452896	1673	1673	1673	1673	0
237	20231206	161200	75452896	1673	1673	1673	1673	0
238	20231206	161100	75452896	1673	1673	1673	1673	0
239	20231206	161000	75452896	1673	1673	1673	1673	0
240	20231206	160900	75452896	1673	1673	1673	1673	0
241	20231206	160800	75452896	1673	1673	1673	1673	0
242	20231206	160700	75452896	1673	1673	1673	1673	3022
243	20231206	160600	75452896	1673	1673	1673	1673	0
244	20231206	160500	75452896	1673	1673	1673	1673	0
245	20231206	160400	75452896	1673	1673	1673	1673	0
246	20231206	160300	75452896	1673	1673	1673	1673	0
247	20231206	160200	75452896	1673	1673	1673	1673	0
248	20231206	160100	75452896	1673	1673	1673	1673	0
249	20231206	160000	75452896	1673	1673	1673	1673	0
250	20231206	155900	75452896	1673	1673	1673	1673	0
251	20231206	155800	75452896	1673	1673	1673	1673	0
252	20231206	155700	75452896	1673	1673	1673	1673	0
253	20231206	155600	75452896	1673	1673	1673	1673	0
254	20231206	155500	75452896	1673	1673	1673	1673	0
255	20231206	155400	75452896	1673	1673	1673	1673	0
256	20231206	155300	75452896	1673	1673	1673	1673	0
257	20231206	155200	75452896	1673	1673	1673	1673	0
258	20231206	155100	75452896	1673	1673	1673	1673	0
259	20231206	155000	75452896	1673	1673	1673	1673	0
260	20231206	154900	75452896	1673	1673	1673	1673	0
261	20231206	154800	75452896	1673	1673	1673	1673	0
262	20231206	154700	75452896	1673	1673	1673	1673	0
263	20231206	154600	75452896	1673	1673	1673	1673	0
264	20231206	154500	75452896	1673	1673	1673	1673	0
265	20231206	154400	75452896	1673	1673	1673	1673	0
266	20231206	154300	75452896	1673	1673	1673	1673	0
267	20231206	154200	75452896	1673	1673	1673	1673	0
268	20231206	154100	75452896	1673	1673	1673	1673	0
269	20231206	154000	75452896	1673	1673	1673	1673	0
270	20231206	153900	75452896	1673	1673	1673	1673	0
271	20231206	153800	75452896	1673	1673	1673	1673	0
272	20231206	153700	75452896	1673	1673	1673	1673	3022
273	20231206	153600	75452896	1673	1673	1673	1673	0
274	20231206	153500	75452896	1673	1673	1673	1673	0
275	20231206	153400	75452896	1673	1673	1673	1673	0
276	20231206	153300	75452896	1673	1673	1673	1673	0
277	20231206	153200	75452896	1673	1673	1673	1673	0
278	20231206	153100	75452896	1673	1673	1673	1673	0
279	20231206	153000	75452896	1673	1673	1673	1673	3022
280	20231206	152900	70397090	1675	1675	1675	1675	0
281	20231206	152800	70397090	1675	1675	1675	1675	0
282	20231206	152700	70397090	1675	1675	1675	1675	0
283	20231206	152600	70397090	1675	1675	1675	1675	0
284	20231206	152500	70397090	1675	1675	1675	1675	0
285	20231206	152400	70397090	1675	1675	1675	1675	0
286	20231206	152300	70397090	1675	1675	1675	1675	0
287	20231206	152200	70397090	1675	1675	1675	1675	0
288	20231206	152100	70397090	1675	1675	1675	1675	0
289	20231206	152000	70397090	1675	1675	1675	1675	0
290	20231206	151900	70397090	1675	1674	1675	1674	7
291	20231206	151800	70385369	1675	1675	1675	1675	3
292	20231206	151700	70380344	1675	1675	1675	1675	3
293	20231206	151600	70375319	1673	1673	1673	1673	117
294	20231206	151500	70179578	1673	1673	1673	1673	5
295	20231206	151400	70171213	1672	1672	1672	1672	0
296	20231206	151300	70171213	1672	1672	1672	1672	115
297	20231206	151200	69978933	1673	1673	1673	1673	60
298	20231206	151100	69878553	1673	1673	1673	1673	0
299	20231206	151000	69878553	1673	1673	1673	1673	0
300	20231206	150900	69878553	1673	1674	1674	1673	118
301	20231206	150800	69681129	1674	1675	1675	1674	10
302	20231206	150700	69664384	1674	1675	1675	1674	4
303	20231206	150600	69657686	1670	1670	1670	1670	0
304	20231206	150500	69657686	1670	1671	1671	1670	260
305	20231206	150400	69223400	1677	1671	1677	1671	56
306	20231206	150300	69129812	1671	1672	1672	1671	58
307	20231206	150200	69032892	1670	1670	1670	1670	0
308	20231206	150100	69032892	1670	1670	1670	1670	0
309	20231206	150000	69032892	1670	1670	1670	1670	222
310	20231206	145900	68662152	1670	1674	1674	1670	278
311	20231206	145800	68197424	1672	1672	1672	1672	0
312	20231206	145700	68197424	1672	1672	1672	1672	0
313	20231206	145600	68197424	1672	1672	1672	1672	763
314	20231206	145500	66921688	1672	1672	1672	1672	1
315	20231206	145400	66920016	1672	1679	1679	1672	598
316	20231206	145300	65919677	1679	1679	1679	1679	0
317	20231206	145200	65919677	1679	1679	1679	1679	4
318	20231206	145100	65912961	1679	1679	1679	1679	4
319	20231206	145000	65906245	1680	1679	1680	1679	8
320	20231206	144900	65892809	1680	1679	1680	1679	63
321	20231206	144800	65786973	1679	1679	1679	1679	7
322	20231206	144700	65775220	1680	1679	1680	1679	86
323	20231206	144600	65630776	1680	1680	1680	1679	62
324	20231206	144500	65526627	1680	1680	1680	1680	0
325	20231206	144400	65526627	1680	1680	1680	1680	0
326	20231206	144300	65526627	1680	1680	1680	1680	0
327	20231206	144200	65526627	1680	1680	1680	1680	0
328	20231206	144100	65526627	1680	1680	1680	1680	0
329	20231206	144000	65526627	1680	1680	1680	1680	100
330	20231206	143900	65358627	1680	1680	1680	1680	0
331	20231206	143800	65358627	1680	1680	1680	1680	0
332	20231206	143700	65358627	1680	1671	1680	1668	278
333	20231206	143600	64894349	1670	1670	1670	1670	0
334	20231206	143500	64894349	1670	1670	1671	1670	668
335	20231206	143400	63778289	1671	1679	1680	1671	4839
336	20231206	143300	55676801	1680	1680	1680	1680	4
337	20231206	143200	55670081	1680	1680	1680	1680	0
338	20231206	143100	55670081	1680	1680	1680	1680	5
339	20231206	143000	55661681	1680	1680	1680	1680	0
340	20231206	142900	55661681	1680	1680	1680	1680	0
341	20231206	142800	55661681	1680	1680	1680	1680	0
342	20231206	142700	55661681	1680	1680	1680	1680	0
343	20231206	142600	55661681	1680	1680	1680	1680	6
344	20231206	142500	55651601	1680	1680	1680	1680	5
345	20231206	142400	55643201	1679	1679	1679	1679	0
346	20231206	142300	55643201	1679	1679	1679	1679	100
347	20231206	142200	55475301	1680	1680	1680	1680	212
348	20231206	142100	55119141	1680	1680	1680	1680	30
349	20231206	142000	55068741	1679	1679	1679	1679	14
350	20231206	141900	55045235	1679	1679	1679	1679	5
351	20231206	141800	55036840	1679	1679	1679	1679	0
352	20231206	141700	55036840	1679	1679	1679	1679	231
353	20231206	141600	54648991	1680	1680	1680	1680	4
354	20231206	141500	54642271	1679	1679	1679	1679	50
355	20231206	141400	54558321	1679	1679	1679	1679	1
356	20231206	141300	54556642	1680	1680	1680	1680	100
357	20231206	141200	54388642	1680	1680	1680	1680	29
358	20231206	141100	54339922	1679	1679	1679	1679	110
359	20231206	141000	54155232	1680	1680	1680	1680	0
360	20231206	140900	54155232	1680	1680	1680	1680	100
361	20231206	140800	53987232	1680	1680	1680	1680	32
362	20231206	140700	53933472	1680	1680	1680	1680	12
363	20231206	140600	53913312	1680	1680	1680	1680	0
364	20231206	140500	53913312	1680	1680	1680	1680	0
365	20231206	140400	53913312	1680	1680	1680	1680	0
366	20231206	140300	53913312	1680	1680	1680	1680	0
367	20231206	140200	53913312	1680	1680	1680	1680	0
368	20231206	140100	53913312	1680	1680	1680	1680	0
369	20231206	140000	53913312	1680	1680	1680	1680	1
370	20231206	135900	53911632	1680	1680	1680	1680	4
371	20231206	135800	53904912	1678	1678	1678	1678	0
372	20231206	135700	53904912	1678	1678	1678	1678	0
373	20231206	135600	53904912	1678	1678	1678	1678	0
374	20231206	135500	53904912	1678	1679	1679	1678	229
375	20231206	135400	53520461	1680	1680	1680	1680	2
376	20231206	135300	53517101	1680	1680	1680	1680	0
377	20231206	135200	53517101	1680	1680	1680	1680	2
378	20231206	135100	53513741	1680	1680	1680	1680	1592
379	20231206	135000	50839181	1682	1682	1682	1682	2
380	20231206	134900	50835817	1680	1680	1680	1680	2
381	20231206	134800	50832457	1682	1682	1682	1682	0
382	20231206	134700	50832457	1682	1682	1682	1682	20
383	20231206	134600	50798817	1682	1682	1682	1682	0
384	20231206	134500	50798817	1682	1682	1682	1682	0
385	20231206	134400	50798817	1682	1682	1682	1682	0
386	20231206	134300	50798817	1682	1682	1682	1682	0
387	20231206	134200	50798817	1682	1682	1682	1682	4
388	20231206	134100	50792089	1680	1680	1680	1680	1000
389	20231206	134000	49112089	1680	1680	1680	1680	0
390	20231206	133900	49112089	1680	1680	1680	1680	0
391	20231206	133800	49112089	1680	1680	1680	1680	0
392	20231206	133700	49112089	1680	1680	1680	1680	0
393	20231206	133600	49112089	1680	1680	1680	1680	1249
394	20231206	133500	47013769	1680	1680	1680	1680	49
395	20231206	133400	46931449	1680	1680	1680	1680	0
396	20231206	133300	46931449	1680	1680	1680	1680	0
397	20231206	133200	46931449	1680	1680	1680	1680	0
398	20231206	133100	46931449	1680	1680	1680	1680	0
399	20231206	133000	46931449	1680	1680	1680	1680	0
400	20231206	132900	46931449	1680	1680	1680	1680	0
401	20231206	132800	46931449	1680	1681	1681	1680	710
402	20231206	132700	45738340	1682	1682	1682	1682	0
403	20231206	132600	45738340	1682	1682	1682	1682	0
404	20231206	132500	45738340	1682	1682	1682	1681	839
405	20231206	132400	44327972	1682	1682	1682	1682	0
406	20231206	132300	44327972	1682	1682	1682	1682	0
407	20231206	132200	44327972	1682	1682	1682	1682	0
408	20231206	132100	44327972	1682	1682	1682	1682	0
409	20231206	132000	44327972	1682	1682	1682	1682	20
410	20231206	131900	44294332	1682	1682	1682	1682	4
411	20231206	131800	44287604	1682	1682	1682	1682	1570
412	20231206	131700	41646864	1682	1682	1682	1682	4
413	20231206	131600	41640136	1681	1681	1681	1681	0
414	20231206	131500	41640136	1681	1681	1681	1681	49
415	20231206	131400	41557767	1682	1681	1682	1681	2
416	20231206	131300	41554404	1682	1682	1682	1682	0
417	20231206	131200	41554404	1682	1681	1682	1681	2
418	20231206	131100	41551041	1682	1681	1682	1681	2
419	20231206	131000	41547678	1681	1681	1681	1681	0
420	20231206	130900	41547678	1681	1681	1681	1681	600
421	20231206	130800	40539078	1682	1682	1682	1682	4
422	20231206	130700	40532350	1681	1681	1681	1681	10
423	20231206	130600	40515540	1682	1682	1682	1682	6
424	20231206	130500	40505448	1682	1682	1682	1682	115
425	20231206	130400	40312018	1683	1683	1683	1683	0
426	20231206	130300	40312018	1683	1683	1683	1683	225
427	20231206	130200	39933343	1682	1683	1683	1682	4
428	20231206	130100	39926614	1683	1683	1683	1683	0
429	20231206	130000	39926614	1683	1683	1683	1683	0
430	20231206	125900	39926614	1683	1683	1683	1683	0
431	20231206	125800	39926614	1683	1683	1683	1683	0
432	20231206	125700	39926614	1683	1683	1683	1683	2
433	20231206	125600	39923248	1683	1683	1683	1683	0
434	20231206	125500	39923248	1683	1681	1683	1681	53
435	20231206	125400	39834148	1682	1683	1683	1682	2202
436	20231206	125300	36130381	1683	1683	1683	1683	22
437	20231206	125200	36093355	1683	1683	1683	1683	4
438	20231206	125100	36086623	1683	1683	1683	1683	19
439	20231206	125000	36054646	1683	1683	1683	1683	0
440	20231206	124900	36054646	1683	1683	1683	1683	0
441	20231206	124800	36054646	1683	1683	1683	1683	1
442	20231206	124700	36052963	1683	1683	1683	1683	10
443	20231206	124600	36036133	1682	1682	1682	1682	0
444	20231206	124500	36036133	1682	1682	1682	1682	0
445	20231206	124400	36036133	1682	1682	1682	1682	0
446	20231206	124300	36036133	1682	1682	1682	1682	0
447	20231206	124200	36036133	1682	1682	1682	1682	90
448	20231206	124100	35884753	1683	1683	1683	1683	158
449	20231206	124000	35618839	1683	1683	1683	1683	0
450	20231206	123900	35618839	1683	1683	1683	1683	0
451	20231206	123800	35618839	1683	1683	1683	1683	10
452	20231206	123700	35602009	1682	1682	1682	1682	0
453	20231206	123600	35602009	1682	1682	1682	1682	0
454	20231206	123500	35602009	1682	1688	1688	1682	50
455	20231206	123400	35517838	1695	1695	1695	1695	4
456	20231206	123300	35511058	1695	1695	1695	1695	0
457	20231206	123200	35511058	1695	1695	1695	1695	0
458	20231206	123100	35511058	1695	1695	1695	1695	0
459	20231206	123000	35511058	1695	1695	1695	1695	0
460	20231206	122900	35511058	1695	1695	1695	1695	1
461	20231206	122800	35509363	1685	1685	1685	1685	1
462	20231206	122700	35507678	1684	1684	1684	1684	4
463	20231206	122600	35500942	1680	1680	1680	1680	0
464	20231206	122500	35500942	1680	1680	1680	1680	0
465	20231206	122400	35500942	1680	1680	1680	1680	0
466	20231206	122300	35500942	1680	1680	1680	1680	0
467	20231206	122200	35500942	1680	1680	1680	1680	0
468	20231206	122100	35500942	1680	1680	1680	1680	0
469	20231206	122000	35500942	1680	1680	1680	1680	0
470	20231206	121900	35500942	1680	1684	1684	1680	844
471	20231206	121800	34082683	1683	1684	1684	1683	189
472	20231206	121700	33764595	1683	1687	1696	1682	637
473	20231206	121600	32691810	1687	1687	1687	1687	0
474	20231206	121500	32691810	1687	1687	1687	1687	50
475	20231206	121400	32607460	1687	1687	1687	1687	57
476	20231206	121300	32511301	1696	1689	1696	1688	1203
477	20231206	121200	30479683	1689	1690	1690	1689	943
478	20231206	121100	28886592	1690	1692	1692	1690	3500
479	20231206	121000	22970054	1696	1696	1696	1696	0
480	20231206	120900	22970054	1696	1696	1696	1696	30
481	20231206	120800	22919174	1692	1695	1695	1692	221
482	20231206	120700	22545209	1696	1696	1696	1696	0
483	20231206	120600	22545209	1696	1696	1696	1696	0
484	20231206	120500	22545209	1696	1696	1696	1696	0
485	20231206	120400	22545209	1696	1696	1696	1696	0
486	20231206	120300	22545209	1696	1696	1696	1696	0
487	20231206	120200	22545209	1696	1696	1696	1696	0
488	20231206	120100	22545209	1696	1696	1696	1696	0
489	20231206	120000	22545209	1696	1696	1696	1696	4
490	20231206	115900	22538425	1692	1692	1692	1692	0
491	20231206	115800	22538425	1692	1692	1692	1692	0
492	20231206	115700	22538425	1692	1692	1692	1692	0
493	20231206	115600	22538425	1692	1692	1692	1692	0
494	20231206	115500	22538425	1692	1695	1696	1692	331
495	20231206	115400	21978066	1694	1694	1694	1694	0
496	20231206	115300	21978066	1694	1694	1694	1694	0
497	20231206	115200	21978066	1694	1694	1694	1694	0
498	20231206	115100	21978066	1694	1694	1694	1694	0
499	20231206	115000	21978066	1694	1695	1695	1694	25
500	20231206	114900	21935693	1696	1696	1696	1696	0
501	20231206	114800	21935693	1696	1696	1696	1696	300
502	20231206	114700	21426893	1696	1696	1696	1696	0
503	20231206	114600	21426893	1696	1696	1696	1696	21
504	20231206	114500	21391277	1697	1701	1701	1697	3
505	20231206	114400	21386181	1695	1695	1695	1695	9
506	20231206	114300	21370926	1695	1696	1696	1695	513
507	20231206	114200	20501264	1695	1695	1695	1695	0
508	20231206	114100	20501264	1695	1695	1695	1695	0
509	20231206	114000	20501264	1695	1695	1695	1695	0
510	20231206	113900	20501264	1695	1695	1695	1695	0
511	20231206	113800	20501264	1695	1695	1695	1695	0
512	20231206	113700	20501264	1695	1695	1695	1695	0
513	20231206	113600	20501264	1695	1695	1695	1695	0
514	20231206	113500	20501264	1695	1698	1698	1695	50
515	20231206	113400	20416496	1702	1702	1702	1702	0
516	20231206	113300	20416496	1702	1702	1702	1702	1
517	20231206	113200	20414794	1702	1702	1702	1702	0
518	20231206	113100	20414794	1702	1702	1702	1702	0
519	20231206	113000	20414794	1702	1702	1702	1702	0
520	20231206	112900	20414794	1702	1702	1702	1702	0
521	20231206	112800	20414794	1702	1702	1702	1702	0
522	20231206	112700	20414794	1702	1702	1702	1702	1
523	20231206	112600	20413092	1702	1702	1702	1702	4
524	20231206	112500	20406284	1695	1695	1695	1695	0
525	20231206	112400	20406284	1695	1695	1695	1695	0
526	20231206	112300	20406284	1695	1695	1695	1695	0
527	20231206	112200	20406284	1695	1695	1695	1695	0
528	20231206	112100	20406284	1695	1697	1697	1695	300
529	20231206	112000	19897781	1695	1695	1695	1695	0
530	20231206	111900	19897781	1695	1695	1695	1695	0
531	20231206	111800	19897781	1695	1695	1695	1695	16
532	20231206	111700	19870661	1695	1695	1695	1695	0
533	20231206	111600	19870661	1695	1695	1695	1695	0
534	20231206	111500	19870661	1695	1697	1697	1695	50
535	20231206	111400	19785896	1702	1698	1702	1698	16
536	20231206	111300	19758698	1698	1698	1698	1698	1
537	20231206	111200	19757000	1700	1700	1700	1700	0
538	20231206	111100	19757000	1700	1700	1700	1700	0
539	20231206	111000	19757000	1700	1700	1700	1700	0
540	20231206	110900	19757000	1700	1699	1700	1697	7
541	20231206	110800	19745106	1695	1695	1695	1695	0
542	20231206	110700	19745106	1695	1695	1695	1695	0
543	20231206	110600	19745106	1695	1695	1695	1695	0
544	20231206	110500	19745106	1695	1695	1695	1695	0
545	20231206	110400	19745106	1695	1695	1695	1695	0
546	20231206	110300	19745106	1695	1695	1695	1695	0
547	20231206	110200	19745106	1695	1695	1695	1695	0
548	20231206	110100	19745106	1695	1695	1695	1695	0
549	20231206	110000	19745106	1695	1695	1695	1695	9
550	20231206	105900	19729851	1695	1695	1695	1695	0
551	20231206	105800	19729851	1695	1695	1695	1695	0
552	20231206	105700	19729851	1695	1695	1695	1695	308
553	20231206	105600	19207791	1695	1695	1695	1695	100
554	20231206	105500	19038291	1695	1695	1695	1695	50
555	20231206	105400	18953541	1694	1694	1694	1694	0
556	20231206	105300	18953541	1694	1700	1700	1694	520
557	20231206	105200	18070277	1702	1702	1702	1702	4
558	20231206	105100	18063469	1700	1700	1700	1700	0
559	20231206	105000	18063469	1700	1701	1701	1700	47
560	20231206	104900	17983568	1700	1700	1700	1700	0
561	20231206	104800	17983568	1700	1700	1700	1700	0
562	20231206	104700	17983568	1700	1700	1700	1700	0
563	20231206	104600	17983568	1700	1700	1700	1700	0
564	20231206	104500	17983568	1700	1700	1700	1700	0
565	20231206	104400	17983568	1700	1700	1700	1700	296
566	20231206	104300	17480368	1700	1700	1700	1700	0
567	20231206	104200	17480368	1700	1700	1700	1700	20
568	20231206	104100	17446368	1700	1700	1700	1700	0
569	20231206	104000	17446368	1700	1700	1700	1700	0
570	20231206	103900	17446368	1700	1700	1700	1700	0
571	20231206	103800	17446368	1700	1700	1700	1700	0
572	20231206	103700	17446368	1700	1700	1700	1700	0
573	20231206	103600	17446368	1700	1700	1700	1700	0
574	20231206	103500	17446368	1700	1697	1700	1697	54
575	20231206	103400	17354718	1697	1697	1697	1697	0
576	20231206	103300	17354718	1697	1697	1697	1697	0
577	20231206	103200	17354718	1697	1697	1697	1697	0
578	20231206	103100	17354718	1697	1697	1697	1697	0
579	20231206	103000	17354718	1697	1697	1697	1697	18
580	20231206	102900	17324172	1697	1701	1701	1697	62
581	20231206	102800	17218758	1702	1702	1702	1702	50
582	20231206	102700	17133658	1703	1703	1703	1703	0
583	20231206	102600	17133658	1703	1703	1703	1703	0
584	20231206	102500	17133658	1703	1703	1703	1703	0
585	20231206	102400	17133658	1703	1703	1703	1703	5
586	20231206	102300	17125143	1703	1703	1703	1703	0
587	20231206	102200	17125143	1703	1703	1703	1703	9
588	20231206	102100	17109816	1704	1704	1704	1704	0
589	20231206	102000	17109816	1704	1704	1704	1704	0
590	20231206	101900	17109816	1704	1704	1704	1704	3
591	20231206	101800	17104704	1704	1704	1704	1704	4
592	20231206	101700	17097888	1704	1704	1704	1704	1
593	20231206	101600	17096184	1704	1704	1704	1704	0
594	20231206	101500	17096184	1704	1695	1704	1695	63
595	20231206	101400	16989282	1691	1691	1691	1691	0
596	20231206	101300	16989282	1691	1699	1699	1691	1000
597	20231206	101200	15297867	1704	1704	1704	1704	0
598	20231206	101100	15297867	1704	1704	1704	1704	0
599	20231206	101000	15297867	1704	1705	1705	1704	297
600	20231206	100900	14791678	1704	1704	1704	1704	0
601	20231206	100800	14791678	1704	1704	1704	1704	4
602	20231206	100700	14784862	1704	1704	1704	1704	0
603	20231206	100600	14784862	1704	1704	1704	1704	0
604	20231206	100500	14784862	1704	1704	1704	1704	0
605	20231206	100400	14784862	1704	1704	1704	1704	0
606	20231206	100300	14784862	1704	1704	1704	1704	0
607	20231206	100200	14784862	1704	1704	1704	1704	96
608	20231206	100100	14621278	1704	1699	1704	1699	7
609	20231206	100000	14609365	1704	1704	1704	1704	0
610	20231206	095900	14609365	1704	1704	1704	1704	5
611	20231206	095800	14600845	1692	1692	1692	1692	0
612	20231206	095700	14600845	1692	1702	1702	1692	1411
613	20231206	095600	12202930	1705	1703	1705	1701	131
614	20231206	095500	11980090	1703	1703	1703	1700	53
615	20231206	095400	11889975	1704	1704	1704	1704	0
616	20231206	095300	11889975	1704	1704	1704	1704	1
617	20231206	095200	11888271	1705	1705	1705	1705	0
618	20231206	095100	11888271	1705	1705	1705	1705	0
619	20231206	095000	11888271	1705	1705	1705	1705	0
620	20231206	094900	11888271	1705	1705	1705	1705	0
621	20231206	094800	11888271	1705	1705	1705	1705	0
622	20231206	094700	11888271	1705	1705	1705	1705	0
623	20231206	094600	11888271	1705	1705	1705	1705	0
624	20231206	094500	11888271	1705	1705	1705	1705	0
625	20231206	094400	11888271	1705	1705	1705	1705	4
626	20231206	094300	11881451	1705	1705	1705	1705	0
627	20231206	094200	11881451	1705	1705	1705	1705	0
628	20231206	094100	11881451	1705	1705	1705	1705	0
629	20231206	094000	11881451	1705	1705	1705	1705	0
630	20231206	093900	11881451	1705	1705	1705	1705	0
631	20231206	093800	11881451	1705	1705	1705	1705	0
632	20231206	093700	11881451	1705	1705	1705	1705	3
633	20231206	093600	11876336	1698	1698	1698	1698	0
634	20231206	093500	11876336	1698	1698	1698	1698	50
635	20231206	093400	11791436	1698	1698	1698	1698	0
636	20231206	093300	11791436	1698	1698	1698	1698	0
637	20231206	093200	11791436	1698	1698	1698	1698	0
638	20231206	093100	11791436	1698	1698	1698	1698	0
639	20231206	093000	11791436	1698	1698	1698	1698	1
640	20231206	092900	11789738	1705	1705	1705	1705	0
641	20231206	092800	11789738	1705	1705	1705	1705	0
642	20231206	092700	11789738	1705	1704	1705	1704	305
643	20231206	092600	11270008	1704	1704	1704	1704	0
644	20231206	092500	11270008	1704	1704	1704	1704	1
645	20231206	092400	11268304	1704	1704	1704	1704	11
646	20231206	092300	11249560	1695	1695	1695	1695	0
647	20231206	092200	11249560	1695	1695	1695	1695	14
648	20231206	092100	11225830	1704	1704	1704	1704	0
649	20231206	092000	11225830	1704	1702	1704	1702	470
650	20231206	091900	10425355	1695	1695	1695	1695	0
651	20231206	091800	10425355	1695	1695	1695	1695	28
652	20231206	091700	10377895	1694	1694	1694	1694	0
653	20231206	091600	10377895	1694	1694	1694	1694	140
654	20231206	091500	10140735	1704	1703	1704	1693	51
655	20231206	091400	10054315	1704	1704	1704	1704	0
656	20231206	091300	10054315	1704	1704	1704	1704	0
657	20231206	091200	10054315	1704	1704	1704	1704	0
658	20231206	091100	10054315	1704	1704	1704	1704	98
659	20231206	091000	9887323	1704	1704	1704	1704	0
660	20231206	090900	9887323	1704	1704	1704	1704	0
661	20231206	090800	9887323	1704	1705	1705	1704	480
662	20231206	090700	9068983	1705	1705	1705	1705	134
663	20231206	090600	8840513	1705	1705	1705	1705	0
664	20231206	090500	8840513	1705	1705	1705	1705	100
665	20231206	090400	8670013	1705	1704	1705	1704	2
666	20231206	090300	8666604	1705	1704	1705	1704	2901
667	20231206	090200	3721399	1689	1694	1694	1689	495
668	20231206	090100	2884678	1696	1696	1696	1696	0
669	20231206	090000	2884678	1696	1696	1696	1694	1701