KissMeData/126640/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201600	165294396	1670	1670	1670	1670	3279
3	20231205	201500	165294396	1670	1670	1670	1670	0
4	20231205	201400	165294396	1670	1670	1670	1670	0
5	20231205	201300	165294396	1670	1670	1670	1670	0
6	20231205	201200	165294396	1670	1670	1670	1670	0
7	20231205	201100	165294396	1670	1670	1670	1670	0
8	20231205	201000	165294396	1670	1670	1670	1670	0
9	20231205	200900	165294396	1670	1670	1670	1670	0
10	20231205	200800	165294396	1670	1670	1670	1670	0
11	20231205	200700	165294396	1670	1670	1670	1670	0
12	20231205	200600	165294396	1670	1670	1670	1670	0
13	20231205	200500	165294396	1670	1670	1670	1670	0
14	20231205	200400	165294396	1670	1670	1670	1670	0
15	20231205	200300	165294396	1670	1670	1670	1670	0
16	20231205	200200	165294396	1670	1670	1670	1670	0
17	20231205	200100	165294396	1670	1670	1670	1670	0
18	20231205	200000	165294396	1670	1670	1670	1670	0
19	20231205	195900	165294396	1670	1670	1670	1670	0
20	20231205	195800	165294396	1670	1670	1670	1670	0
21	20231205	195700	165294396	1670	1670	1670	1670	0
22	20231205	195600	165294396	1670	1670	1670	1670	0
23	20231205	195500	165294396	1670	1670	1670	1670	0
24	20231205	195400	165294396	1670	1670	1670	1670	0
25	20231205	195300	165294396	1670	1670	1670	1670	0
26	20231205	195200	165294396	1670	1670	1670	1670	0
27	20231205	195100	165294396	1670	1670	1670	1670	0
28	20231205	195000	165294396	1670	1670	1670	1670	0
29	20231205	194900	165294396	1670	1670	1670	1670	0
30	20231205	194800	165294396	1670	1670	1670	1670	0
31	20231205	194700	165294396	1670	1670	1670	1670	0
32	20231205	194600	165294396	1670	1670	1670	1670	3279
33	20231205	194500	165294396	1670	1670	1670	1670	0
34	20231205	194400	165294396	1670	1670	1670	1670	0
35	20231205	194300	165294396	1670	1670	1670	1670	0
36	20231205	194200	165294396	1670	1670	1670	1670	0
37	20231205	194100	165294396	1670	1670	1670	1670	0
38	20231205	194000	165294396	1670	1670	1670	1670	0
39	20231205	193900	165294396	1670	1670	1670	1670	0
40	20231205	193800	165294396	1670	1670	1670	1670	0
41	20231205	193700	165294396	1670	1670	1670	1670	0
42	20231205	193600	165294396	1670	1670	1670	1670	0
43	20231205	193500	165294396	1670	1670	1670	1670	0
44	20231205	193400	165294396	1670	1670	1670	1670	0
45	20231205	193300	165294396	1670	1670	1670	1670	0
46	20231205	193200	165294396	1670	1670	1670	1670	0
47	20231205	193100	165294396	1670	1670	1670	1670	0
48	20231205	193000	165294396	1670	1670	1670	1670	0
49	20231205	192900	165294396	1670	1670	1670	1670	0
50	20231205	192800	165294396	1670	1670	1670	1670	0
51	20231205	192700	165294396	1670	1670	1670	1670	0
52	20231205	192600	165294396	1670	1670	1670	1670	0
53	20231205	192500	165294396	1670	1670	1670	1670	0
54	20231205	192400	165294396	1670	1670	1670	1670	0
55	20231205	192300	165294396	1670	1670	1670	1670	0
56	20231205	192200	165294396	1670	1670	1670	1670	0
57	20231205	192100	165294396	1670	1670	1670	1670	0
58	20231205	192000	165294396	1670	1670	1670	1670	0
59	20231205	191900	165294396	1670	1670	1670	1670	0
60	20231205	191800	165294396	1670	1670	1670	1670	0
61	20231205	191700	165294396	1670	1670	1670	1670	0
62	20231205	191600	165294396	1670	1670	1670	1670	3279
63	20231205	191500	165294396	1670	1670	1670	1670	0
64	20231205	191400	165294396	1670	1670	1670	1670	0
65	20231205	191300	165294396	1670	1670	1670	1670	0
66	20231205	191200	165294396	1670	1670	1670	1670	0
67	20231205	191100	165294396	1670	1670	1670	1670	0
68	20231205	191000	165294396	1670	1670	1670	1670	0
69	20231205	190900	165294396	1670	1670	1670	1670	0
70	20231205	190800	165294396	1670	1670	1670	1670	0
71	20231205	190700	165294396	1670	1670	1670	1670	0
72	20231205	190600	165294396	1670	1670	1670	1670	0
73	20231205	190500	165294396	1670	1670	1670	1670	0
74	20231205	190400	165294396	1670	1670	1670	1670	0
75	20231205	190300	165294396	1670	1670	1670	1670	0
76	20231205	190200	165294396	1670	1670	1670	1670	0
77	20231205	190100	165294396	1670	1670	1670	1670	0
78	20231205	190000	165294396	1670	1670	1670	1670	0
79	20231205	185900	165294396	1670	1670	1670	1670	0
80	20231205	185800	165294396	1670	1670	1670	1670	0
81	20231205	185700	165294396	1670	1670	1670	1670	0
82	20231205	185600	165294396	1670	1670	1670	1670	0
83	20231205	185500	165294396	1670	1670	1670	1670	0
84	20231205	185400	165294396	1670	1670	1670	1670	0
85	20231205	185300	165294396	1670	1670	1670	1670	0
86	20231205	185200	165294396	1670	1670	1670	1670	0
87	20231205	185100	165294396	1670	1670	1670	1670	0
88	20231205	185000	165294396	1670	1670	1670	1670	0
89	20231205	184900	165294396	1670	1670	1670	1670	0
90	20231205	184800	165294396	1670	1670	1670	1670	0
91	20231205	184700	165294396	1670	1670	1670	1670	0
92	20231205	184600	165294396	1670	1670	1670	1670	3279
93	20231205	184500	165294396	1670	1670	1670	1670	0
94	20231205	184400	165294396	1670	1670	1670	1670	0
95	20231205	184300	165294396	1670	1670	1670	1670	0
96	20231205	184200	165294396	1670	1670	1670	1670	0
97	20231205	184100	165294396	1670	1670	1670	1670	0
98	20231205	184000	165294396	1670	1670	1670	1670	0
99	20231205	183900	165294396	1670	1670	1670	1670	0
100	20231205	183800	165294396	1670	1670	1670	1670	0
101	20231205	183700	165294396	1670	1670	1670	1670	0
102	20231205	183600	165294396	1670	1670	1670	1670	0
103	20231205	183500	165294396	1670	1670	1670	1670	0
104	20231205	183400	165294396	1670	1670	1670	1670	0
105	20231205	183300	165294396	1670	1670	1670	1670	0
106	20231205	183200	165294396	1670	1670	1670	1670	0
107	20231205	183100	165294396	1670	1670	1670	1670	0
108	20231205	183000	165294396	1670	1670	1670	1670	0
109	20231205	182900	165294396	1670	1670	1670	1670	0
110	20231205	182800	165294396	1670	1670	1670	1670	0
111	20231205	182700	165294396	1670	1670	1670	1670	0
112	20231205	182600	165294396	1670	1670	1670	1670	0
113	20231205	182500	165294396	1670	1670	1670	1670	0
114	20231205	182400	165294396	1670	1670	1670	1670	0
115	20231205	182300	165294396	1670	1670	1670	1670	0
116	20231205	182200	165294396	1670	1670	1670	1670	0
117	20231205	182100	165294396	1670	1670	1670	1670	0
118	20231205	182000	165294396	1670	1670	1670	1670	0
119	20231205	181900	165294396	1670	1670	1670	1670	0
120	20231205	181800	165294396	1670	1670	1670	1670	0
121	20231205	181700	165294396	1670	1670	1670	1670	0
122	20231205	181600	165294396	1670	1670	1670	1670	3279
123	20231205	181500	165294396	1670	1670	1670	1670	0
124	20231205	181400	165294396	1670	1670	1670	1670	0
125	20231205	181300	165294396	1670	1670	1670	1670	0
126	20231205	181200	165294396	1670	1670	1670	1670	0
127	20231205	181100	165294396	1670	1670	1670	1670	0
128	20231205	181000	165294396	1670	1670	1670	1670	0
129	20231205	180900	165294396	1670	1670	1670	1670	0
130	20231205	180800	165294396	1670	1670	1670	1670	0
131	20231205	180700	165294396	1670	1670	1670	1670	0
132	20231205	180600	165294396	1670	1670	1670	1670	0
133	20231205	180500	165294396	1670	1670	1670	1670	0
134	20231205	180400	165294396	1670	1670	1670	1670	0
135	20231205	180300	165294396	1670	1670	1670	1670	0
136	20231205	180200	165294396	1670	1670	1670	1670	0
137	20231205	180100	165294396	1670	1670	1670	1670	0
138	20231205	180000	165294396	1670	1670	1670	1670	0
139	20231205	175900	165294396	1670	1670	1670	1670	0
140	20231205	175800	165294396	1670	1670	1670	1670	0
141	20231205	175700	165294396	1670	1670	1670	1670	0
142	20231205	175600	165294396	1670	1670	1670	1670	0
143	20231205	175500	165294396	1670	1670	1670	1670	0
144	20231205	175400	165294396	1670	1670	1670	1670	0
145	20231205	175300	165294396	1670	1670	1670	1670	0
146	20231205	175200	165294396	1670	1670	1670	1670	0
147	20231205	175100	165294396	1670	1670	1670	1670	0
148	20231205	175000	165294396	1670	1670	1670	1670	0
149	20231205	174900	165294396	1670	1670	1670	1670	0
150	20231205	174800	165294396	1670	1670	1670	1670	0
151	20231205	174700	165294396	1670	1670	1670	1670	0
152	20231205	174600	165294396	1670	1670	1670	1670	3279
153	20231205	174500	165294396	1670	1670	1670	1670	0
154	20231205	174400	165294396	1670	1670	1670	1670	0
155	20231205	174300	165294396	1670	1670	1670	1670	0
156	20231205	174200	165294396	1670	1670	1670	1670	0
157	20231205	174100	165294396	1670	1670	1670	1670	0
158	20231205	174000	165294396	1670	1670	1670	1670	0
159	20231205	173900	165294396	1670	1670	1670	1670	0
160	20231205	173800	165294396	1670	1670	1670	1670	0
161	20231205	173700	165294396	1670	1670	1670	1670	0
162	20231205	173600	165294396	1670	1670	1670	1670	0
163	20231205	173500	165294396	1670	1670	1670	1670	0
164	20231205	173400	165294396	1670	1670	1670	1670	0
165	20231205	173300	165294396	1670	1670	1670	1670	0
166	20231205	173200	165294396	1670	1670	1670	1670	0
167	20231205	173100	165294396	1670	1670	1670	1670	0
168	20231205	173000	165294396	1670	1670	1670	1670	0
169	20231205	172900	165294396	1670	1670	1670	1670	0
170	20231205	172800	165294396	1670	1670	1670	1670	0
171	20231205	172700	165294396	1670	1670	1670	1670	0
172	20231205	172600	165294396	1670	1670	1670	1670	0
173	20231205	172500	165294396	1670	1670	1670	1670	0
174	20231205	172400	165294396	1670	1670	1670	1670	0
175	20231205	172300	165294396	1670	1670	1670	1670	0
176	20231205	172200	165294396	1670	1670	1670	1670	0
177	20231205	172100	165294396	1670	1670	1670	1670	0
178	20231205	172000	165294396	1670	1670	1670	1670	0
179	20231205	171900	165294396	1670	1670	1670	1670	0
180	20231205	171800	165294396	1670	1670	1670	1670	0
181	20231205	171700	165294396	1670	1670	1670	1670	0
182	20231205	171600	165294396	1670	1670	1670	1670	3279
183	20231205	171500	165294396	1670	1670	1670	1670	0
184	20231205	171400	165294396	1670	1670	1670	1670	0
185	20231205	171300	165294396	1670	1670	1670	1670	0
186	20231205	171200	165294396	1670	1670	1670	1670	0
187	20231205	171100	165294396	1670	1670	1670	1670	0
188	20231205	171000	165294396	1670	1670	1670	1670	0
189	20231205	170900	165294396	1670	1670	1670	1670	0
190	20231205	170800	165294396	1670	1670	1670	1670	0
191	20231205	170700	165294396	1670	1670	1670	1670	0
192	20231205	170600	165294396	1670	1670	1670	1670	0
193	20231205	170500	165294396	1670	1670	1670	1670	0
194	20231205	170400	165294396	1670	1670	1670	1670	0
195	20231205	170300	165294396	1670	1670	1670	1670	0
196	20231205	170200	165294396	1670	1670	1670	1670	0
197	20231205	170100	165294396	1670	1670	1670	1670	0
198	20231205	170000	165294396	1670	1670	1670	1670	0
199	20231205	165900	165294396	1670	1670	1670	1670	0
200	20231205	165800	165294396	1670	1670	1670	1670	0
201	20231205	165700	165294396	1670	1670	1670	1670	0
202	20231205	165600	165294396	1670	1670	1670	1670	0
203	20231205	165500	165294396	1670	1670	1670	1670	0
204	20231205	165400	165294396	1670	1670	1670	1670	0
205	20231205	165300	165294396	1670	1670	1670	1670	0
206	20231205	165200	165294396	1670	1670	1670	1670	0
207	20231205	165100	165294396	1670	1670	1670	1670	0
208	20231205	165000	165294396	1670	1670	1670	1670	0
209	20231205	164900	165294396	1670	1670	1670	1670	0
210	20231205	164800	165294396	1670	1670	1670	1670	0
211	20231205	164700	165294396	1670	1670	1670	1670	0
212	20231205	164600	165294396	1670	1670	1670	1670	3279
213	20231205	164500	165294396	1670	1670	1670	1670	0
214	20231205	164400	165294396	1670	1670	1670	1670	0
215	20231205	164300	165294396	1670	1670	1670	1670	0
216	20231205	164200	165294396	1670	1670	1670	1670	0
217	20231205	164100	165294396	1670	1670	1670	1670	0
218	20231205	164000	165294396	1670	1670	1670	1670	0
219	20231205	163900	165294396	1670	1670	1670	1670	0
220	20231205	163800	165294396	1670	1670	1670	1670	0
221	20231205	163700	165294396	1670	1670	1670	1670	0
222	20231205	163600	165294396	1670	1670	1670	1670	0
223	20231205	163500	165294396	1670	1670	1670	1670	0
224	20231205	163400	165294396	1670	1670	1670	1670	0
225	20231205	163300	165294396	1670	1670	1670	1670	0
226	20231205	163200	165294396	1670	1670	1670	1670	0
227	20231205	163100	165294396	1670	1670	1670	1670	0
228	20231205	163000	165294396	1670	1670	1670	1670	0
229	20231205	162900	165294396	1670	1670	1670	1670	0
230	20231205	162800	165294396	1670	1670	1670	1670	0
231	20231205	162700	165294396	1670	1670	1670	1670	0
232	20231205	162600	165294396	1670	1670	1670	1670	0
233	20231205	162500	165294396	1670	1670	1670	1670	0
234	20231205	162400	165294396	1670	1670	1670	1670	0
235	20231205	162300	165294396	1670	1670	1670	1670	0
236	20231205	162200	165294396	1670	1670	1670	1670	0
237	20231205	162100	165294396	1670	1670	1670	1670	0
238	20231205	162000	165294396	1670	1670	1670	1670	0
239	20231205	161900	165294396	1670	1670	1670	1670	0
240	20231205	161800	165294396	1670	1670	1670	1670	0
241	20231205	161700	165294396	1670	1670	1670	1670	0
242	20231205	161600	165294396	1670	1670	1670	1670	3279
243	20231205	161500	165294396	1670	1670	1670	1670	0
244	20231205	161400	165294396	1670	1670	1670	1670	0
245	20231205	161300	165294396	1670	1670	1670	1670	0
246	20231205	161200	165294396	1670	1670	1670	1670	0
247	20231205	161100	165294396	1670	1670	1670	1670	0
248	20231205	161000	165294396	1670	1670	1670	1670	0
249	20231205	160900	165294396	1670	1670	1670	1670	0
250	20231205	160800	165294396	1670	1670	1670	1670	0
251	20231205	160700	165294396	1670	1670	1670	1670	0
252	20231205	160600	165294396	1670	1670	1670	1670	0
253	20231205	160500	165294396	1670	1670	1670	1670	0
254	20231205	160400	165294396	1670	1670	1670	1670	0
255	20231205	160300	165294396	1670	1670	1670	1670	0
256	20231205	160200	165294396	1670	1670	1670	1670	0
257	20231205	160100	165294396	1670	1670	1670	1670	0
258	20231205	160000	165294396	1670	1670	1670	1670	0
259	20231205	155900	165294396	1670	1670	1670	1670	0
260	20231205	155800	165294396	1670	1670	1670	1670	0
261	20231205	155700	165294396	1670	1670	1670	1670	0
262	20231205	155600	165294396	1670	1670	1670	1670	0
263	20231205	155500	165294396	1670	1670	1670	1670	0
264	20231205	155400	165294396	1670	1670	1670	1670	0
265	20231205	155300	165294396	1670	1670	1670	1670	0
266	20231205	155200	165294396	1670	1670	1670	1670	0
267	20231205	155100	165294396	1670	1670	1670	1670	0
268	20231205	155000	165294396	1670	1670	1670	1670	0
269	20231205	154900	165294396	1670	1670	1670	1670	0
270	20231205	154800	165294396	1670	1670	1670	1670	0
271	20231205	154700	165294396	1670	1670	1670	1670	0
272	20231205	154600	165294396	1670	1670	1670	1670	3279
273	20231205	154500	165294396	1670	1670	1670	1670	0
274	20231205	154400	165294396	1670	1670	1670	1670	0
275	20231205	154300	165294396	1670	1670	1670	1670	0
276	20231205	154200	165294396	1670	1670	1670	1670	0
277	20231205	154100	165294396	1670	1670	1670	1670	0
278	20231205	154000	165294396	1670	1670	1670	1670	0
279	20231205	153900	165294396	1670	1670	1670	1670	0
280	20231205	153800	165294396	1670	1670	1670	1670	0
281	20231205	153700	165294396	1670	1670	1670	1670	0
282	20231205	153600	165294396	1670	1670	1670	1670	0
283	20231205	153500	165294396	1670	1670	1670	1670	0
284	20231205	153400	165294396	1670	1670	1670	1670	0
285	20231205	153300	165294396	1670	1670	1670	1670	0
286	20231205	153200	165294396	1670	1670	1670	1670	0
287	20231205	153100	165294396	1670	1670	1670	1670	0
288	20231205	153000	165294396	1670	1670	1670	1670	3279
289	20231205	152900	159818466	1661	1661	1661	1661	0
290	20231205	152800	159818466	1661	1661	1661	1661	0
291	20231205	152700	159818466	1661	1661	1661	1661	0
292	20231205	152600	159818466	1661	1661	1661	1661	0
293	20231205	152500	159818466	1661	1661	1661	1661	0
294	20231205	152400	159818466	1661	1661	1661	1661	0
295	20231205	152300	159818466	1661	1661	1661	1661	0
296	20231205	152200	159818466	1661	1661	1661	1661	0
297	20231205	152100	159818466	1661	1661	1661	1661	0
298	20231205	152000	159818466	1661	1661	1661	1661	0
299	20231205	151900	159818466	1661	1662	1662	1661	253
300	20231205	151800	159398231	1662	1662	1662	1662	2
301	20231205	151700	159394907	1663	1665	1665	1663	941
302	20231205	151600	157829323	1666	1666	1666	1666	0
303	20231205	151500	157829323	1666	1666	1666	1666	1
304	20231205	151400	157827657	1670	1670	1670	1670	0
305	20231205	151300	157827657	1670	1670	1670	1670	0
306	20231205	151200	157827657	1670	1670	1670	1670	1
307	20231205	151100	157825987	1664	1664	1664	1664	0
308	20231205	151000	157825987	1664	1662	1664	1662	107
309	20231205	150900	157648025	1661	1661	1661	1661	100
310	20231205	150800	157481925	1661	1661	1661	1661	0
311	20231205	150700	157481925	1661	1661	1661	1661	0
312	20231205	150600	157481925	1661	1661	1661	1660	899
313	20231205	150500	155989014	1662	1662	1662	1662	5
314	20231205	150400	155980704	1665	1665	1665	1665	562
315	20231205	150300	155044974	1665	1665	1665	1665	0
316	20231205	150200	155044974	1665	1666	1666	1665	104
317	20231205	150100	154871712	1671	1670	1671	1670	21
318	20231205	150000	154836641	1667	1668	1668	1667	565
319	20231205	145900	153894256	1670	1670	1670	1670	0
320	20231205	145800	153894256	1670	1670	1670	1670	596
321	20231205	145700	152898936	1670	1673	1673	1670	360
322	20231205	145600	152297200	1674	1674	1674	1674	0
323	20231205	145500	152297200	1674	1674	1674	1674	628
324	20231205	145400	151245928	1675	1675	1675	1675	993
325	20231205	145300	149582653	1675	1675	1675	1675	0
326	20231205	145200	149582653	1675	1675	1675	1675	62
327	20231205	145100	149478803	1676	1676	1676	1676	10
328	20231205	145000	149462043	1677	1677	1677	1677	3
329	20231205	144900	149457012	1675	1675	1675	1675	0
330	20231205	144800	149457012	1675	1675	1675	1675	0
331	20231205	144700	149457012	1675	1675	1675	1675	0
332	20231205	144600	149457012	1675	1680	1680	1675	505
333	20231205	144500	148611112	1682	1682	1682	1682	0
334	20231205	144400	148611112	1682	1682	1682	1682	0
335	20231205	144300	148611112	1682	1682	1682	1682	200
336	20231205	144200	148274712	1682	1682	1682	1682	30
337	20231205	144100	148224252	1683	1683	1683	1683	0
338	20231205	144000	148224252	1683	1683	1683	1683	0
339	20231205	143900	148224252	1683	1683	1683	1683	0
340	20231205	143800	148224252	1683	1683	1683	1683	0
341	20231205	143700	148224252	1683	1683	1683	1683	0
342	20231205	143600	148224252	1683	1683	1683	1683	231
343	20231205	143500	147835479	1683	1683	1683	1683	1724
344	20231205	143400	144933987	1683	1679	1683	1679	488
345	20231205	143300	144112841	1674	1674	1674	1674	1735
346	20231205	143200	141208451	1673	1673	1673	1673	0
347	20231205	143100	141208451	1673	1673	1673	1673	18
348	20231205	143000	141178337	1673	1673	1673	1673	15
349	20231205	142900	141153242	1673	1673	1673	1673	1
350	20231205	142800	141151569	1673	1674	1674	1673	427
351	20231205	142700	140437176	1674	1674	1674	1674	0
352	20231205	142600	140437176	1674	1674	1674	1674	0
353	20231205	142500	140437176	1674	1678	1678	1674	400
354	20231205	142400	139767237	1685	1683	1686	1683	32
355	20231205	142300	139713318	1682	1681	1682	1681	54
356	20231205	142200	139622515	1679	1679	1679	1679	0
357	20231205	142100	139622515	1679	1681	1681	1679	411
358	20231205	142000	138932042	1684	1684	1684	1684	0
359	20231205	141900	138932042	1684	1684	1684	1684	0
360	20231205	141800	138932042	1684	1684	1684	1684	97
361	20231205	141700	138768694	1685	1685	1685	1685	0
362	20231205	141600	138768694	1685	1685	1685	1685	0
363	20231205	141500	138768694	1685	1686	1686	1685	200
364	20231205	141400	138431594	1688	1687	1688	1687	100
365	20231205	141300	138262850	1688	1688	1688	1688	0
366	20231205	141200	138262850	1688	1688	1688	1688	0
367	20231205	141100	138262850	1688	1682	1688	1682	188
368	20231205	141000	137946225	1680	1680	1680	1680	0
369	20231205	140900	137946225	1680	1680	1680	1680	0
370	20231205	140800	137946225	1680	1680	1680	1680	0
371	20231205	140700	137946225	1680	1680	1680	1680	0
372	20231205	140600	137946225	1680	1684	1684	1680	1965
373	20231205	140500	134644170	1688	1687	1688	1687	154
374	20231205	140400	134384328	1687	1687	1687	1687	0
375	20231205	140300	134384328	1687	1687	1687	1687	10
376	20231205	140200	134367458	1687	1687	1687	1687	0
377	20231205	140100	134367458	1687	1687	1687	1687	0
378	20231205	140000	134367458	1687	1687	1687	1687	0
379	20231205	135900	134367458	1687	1687	1687	1687	0
380	20231205	135800	134367458	1687	1687	1687	1687	0
381	20231205	135700	134367458	1687	1688	1696	1687	2720
382	20231205	135600	129757186	1692	1692	1692	1692	0
383	20231205	135500	129757186	1692	1692	1692	1692	265
384	20231205	135400	129308806	1692	1688	1692	1688	2314
385	20231205	135300	125393698	1692	1692	1692	1692	0
386	20231205	135200	125393698	1692	1692	1692	1692	0
387	20231205	135100	125393698	1692	1692	1692	1692	0
388	20231205	135000	125393698	1692	1692	1692	1692	0
389	20231205	134900	125393698	1692	1692	1692	1692	0
390	20231205	134800	125393698	1692	1692	1692	1692	0
391	20231205	134700	125393698	1692	1692	1692	1692	0
392	20231205	134600	125393698	1692	1692	1692	1692	0
393	20231205	134500	125393698	1692	1692	1692	1692	0
394	20231205	134400	125393698	1692	1692	1692	1692	0
395	20231205	134300	125393698	1692	1692	1692	1692	0
396	20231205	134200	125393698	1692	1692	1692	1692	0
397	20231205	134100	125393698	1692	1692	1692	1692	0
398	20231205	134000	125393698	1692	1692	1692	1692	0
399	20231205	133900	125393698	1692	1692	1692	1692	0
400	20231205	133800	125393698	1692	1692	1692	1692	0
401	20231205	133700	125393698	1692	1686	1692	1680	889
402	20231205	133600	123896754	1685	1685	1685	1685	0
403	20231205	133500	123896754	1685	1685	1685	1685	0
404	20231205	133400	123896754	1685	1685	1685	1685	0
405	20231205	133300	123896754	1685	1685	1685	1685	0
406	20231205	133200	123896754	1685	1685	1685	1685	0
407	20231205	133100	123896754	1685	1685	1685	1685	0
408	20231205	133000	123896754	1685	1685	1685	1685	0
409	20231205	132900	123896754	1685	1685	1685	1685	0
410	20231205	132800	123896754	1685	1688	1688	1685	200
411	20231205	132700	123559444	1688	1688	1688	1688	0
412	20231205	132600	123559444	1688	1688	1688	1688	0
413	20231205	132500	123559444	1688	1688	1688	1688	0
414	20231205	132400	123559444	1688	1688	1688	1688	0
415	20231205	132300	123559444	1688	1688	1688	1688	0
416	20231205	132200	123559444	1688	1688	1688	1688	1000
417	20231205	132100	121871444	1688	1688	1688	1688	0
418	20231205	132000	121871444	1688	1688	1688	1688	0
419	20231205	131900	121871444	1688	1688	1688	1688	1
420	20231205	131800	121869756	1688	1688	1688	1688	300
421	20231205	131700	121363356	1688	1688	1688	1688	0
422	20231205	131600	121363356	1688	1688	1688	1688	0
423	20231205	131500	121363356	1688	1688	1688	1688	0
424	20231205	131400	121363356	1688	1688	1688	1688	0
425	20231205	131300	121363356	1688	1688	1688	1688	0
426	20231205	131200	121363356	1688	1688	1688	1688	118
427	20231205	131100	121164172	1687	1689	1689	1687	401
428	20231205	131000	120487123	1697	1697	1697	1697	0
429	20231205	130900	120487123	1697	1697	1697	1697	350
430	20231205	130800	119893173	1698	1698	1698	1698	0
431	20231205	130700	119893173	1698	1698	1698	1698	0
432	20231205	130600	119893173	1698	1692	1698	1692	300
433	20231205	130500	119384297	1698	1698	1698	1698	0
434	20231205	130400	119384297	1698	1694	1698	1694	118
435	20231205	130300	119184225	1694	1694	1694	1694	0
436	20231205	130200	119184225	1694	1694	1694	1694	0
437	20231205	130100	119184225	1694	1694	1694	1694	0
438	20231205	130000	119184225	1694	1694	1694	1694	0
439	20231205	125900	119184225	1694	1694	1694	1694	0
440	20231205	125800	119184225	1694	1694	1694	1694	0
441	20231205	125700	119184225	1694	1694	1694	1694	0
442	20231205	125600	119184225	1694	1694	1694	1694	0
443	20231205	125500	119184225	1694	1694	1694	1694	0
444	20231205	125400	119184225	1694	1694	1694	1694	0
445	20231205	125300	119184225	1694	1694	1694	1694	222
446	20231205	125200	118808157	1694	1694	1694	1694	0
447	20231205	125100	118808157	1694	1694	1694	1694	0
448	20231205	125000	118808157	1694	1694	1694	1694	0
449	20231205	124900	118808157	1694	1694	1694	1694	0
450	20231205	124800	118808157	1694	1694	1694	1694	0
451	20231205	124700	118808157	1694	1694	1694	1694	1
452	20231205	124600	118806463	1671	1671	1671	1671	0
453	20231205	124500	118806463	1671	1671	1671	1671	0
454	20231205	124400	118806463	1671	1671	1671	1671	0
455	20231205	124300	118806463	1671	1686	1686	1671	1229
456	20231205	124200	116738163	1685	1697	1697	1685	1300
457	20231205	124100	114545506	1699	1699	1699	1699	0
458	20231205	124000	114545506	1699	1699	1699	1699	0
459	20231205	123900	114545506	1699	1699	1699	1699	29
460	20231205	123800	114496235	1699	1699	1699	1699	0
461	20231205	123700	114496235	1699	1699	1699	1699	0
462	20231205	123600	114496235	1699	1700	1700	1699	335
463	20231205	123500	113927047	1702	1702	1702	1702	0
464	20231205	123400	113927047	1702	1702	1702	1702	0
465	20231205	123300	113927047	1702	1702	1702	1702	0
466	20231205	123200	113927047	1702	1702	1702	1702	0
467	20231205	123100	113927047	1702	1702	1702	1701	221
468	20231205	123000	113550923	1702	1702	1702	1702	0
469	20231205	122900	113550923	1702	1702	1702	1702	100
470	20231205	122800	113380723	1702	1702	1702	1702	58
471	20231205	122700	113282007	1702	1702	1702	1702	0
472	20231205	122600	113282007	1702	1702	1702	1702	0
473	20231205	122500	113282007	1702	1702	1702	1702	0
474	20231205	122400	113282007	1702	1706	1706	1702	119
475	20231205	122300	113079149	1706	1706	1706	1706	0
476	20231205	122200	113079149	1706	1706	1706	1706	4
477	20231205	122100	113072325	1709	1709	1709	1709	0
478	20231205	122000	113072325	1709	1709	1709	1709	1
479	20231205	121900	113070616	1709	1709	1709	1709	0
480	20231205	121800	113070616	1709	1709	1709	1709	292
481	20231205	121700	112571588	1709	1709	1709	1709	0
482	20231205	121600	112571588	1709	1709	1709	1709	438
483	20231205	121500	111823046	1709	1709	1709	1709	50
484	20231205	121400	111737596	1709	1709	1709	1709	0
485	20231205	121300	111737596	1709	1709	1709	1709	0
486	20231205	121200	111737596	1709	1706	1709	1706	1043
487	20231205	121100	109955565	1707	1709	1710	1707	291
488	20231205	121000	109458504	1709	1707	1709	1706	1001
489	20231205	120900	107749815	1707	1706	1707	1706	72
490	20231205	120800	107626929	1685	1685	1685	1685	0
491	20231205	120700	107626929	1685	1696	1696	1685	2837
492	20231205	120600	102833914	1694	1694	1694	1694	0
493	20231205	120500	102833914	1694	1702	1702	1694	987
494	20231205	120400	101160078	1702	1708	1708	1702	206
495	20231205	120300	100808866	1701	1701	1701	1701	0
496	20231205	120200	100808866	1701	1701	1701	1701	0
497	20231205	120100	100808866	1701	1701	1701	1701	0
498	20231205	120000	100808866	1701	1701	1701	1701	5
499	20231205	115900	100800361	1712	1701	1712	1701	40
500	20231205	115800	100732259	1701	1701	1701	1701	0
501	20231205	115700	100732259	1701	1701	1701	1701	0
502	20231205	115600	100732259	1701	1701	1701	1701	0
503	20231205	115500	100732259	1701	1701	1701	1701	0
504	20231205	115400	100732259	1701	1701	1701	1701	0
505	20231205	115300	100732259	1701	1701	1701	1701	0
506	20231205	115200	100732259	1701	1701	1701	1701	0
507	20231205	115100	100732259	1701	1704	1711	1701	2327
508	20231205	115000	96753364	1703	1701	1703	1701	290
509	20231205	114900	96259548	1694	1702	1702	1694	2801
510	20231205	114800	91499539	1701	1701	1701	1701	0
511	20231205	114700	91499539	1701	1701	1701	1701	61
512	20231205	114600	91395778	1700	1700	1700	1700	0
513	20231205	114500	91395778	1700	1700	1700	1700	0
514	20231205	114400	91395778	1700	1700	1700	1700	0
515	20231205	114300	91395778	1700	1700	1700	1700	0
516	20231205	114200	91395778	1700	1700	1700	1700	0
517	20231205	114100	91395778	1700	1700	1700	1700	18
518	20231205	114000	91365178	1700	1700	1700	1700	516
519	20231205	113900	90487978	1700	1700	1700	1700	0
520	20231205	113800	90487978	1700	1700	1700	1700	18
521	20231205	113700	90457378	1700	1700	1700	1700	759
522	20231205	113600	89167078	1700	1700	1700	1700	0
523	20231205	113500	89167078	1700	1700	1700	1700	0
524	20231205	113400	89167078	1700	1700	1700	1700	0
525	20231205	113300	89167078	1700	1700	1700	1700	80
526	20231205	113200	89031078	1700	1700	1700	1700	18
527	20231205	113100	89000478	1701	1701	1701	1701	0
528	20231205	113000	89000478	1701	1701	1701	1701	0
529	20231205	112900	89000478	1701	1701	1701	1701	62
530	20231205	112800	88895016	1702	1702	1702	1702	51
531	20231205	112700	88808214	1702	1702	1702	1702	0
532	20231205	112600	88808214	1702	1702	1702	1702	19
533	20231205	112500	88775876	1702	1702	1702	1702	0
534	20231205	112400	88775876	1702	1702	1702	1702	0
535	20231205	112300	88775876	1702	1702	1702	1702	69
536	20231205	112200	88658438	1702	1702	1702	1702	19
537	20231205	112100	88626100	1703	1703	1703	1703	1
538	20231205	112000	88624397	1703	1702	1703	1702	26
539	20231205	111900	88580138	1702	1702	1702	1702	10
540	20231205	111800	88563118	1702	1702	1702	1702	0
541	20231205	111700	88563118	1702	1702	1702	1702	0
542	20231205	111600	88563118	1702	1702	1702	1702	0
543	20231205	111500	88563118	1702	1702	1702	1702	0
544	20231205	111400	88563118	1702	1702	1702	1702	38
545	20231205	111300	88498442	1703	1703	1703	1703	0
546	20231205	111200	88498442	1703	1703	1703	1703	120
547	20231205	111100	88294082	1704	1704	1704	1704	0
548	20231205	111000	88294082	1704	1704	1704	1704	5
549	20231205	110900	88285562	1704	1704	1704	1704	0
550	20231205	110800	88285562	1704	1704	1704	1704	236
551	20231205	110700	87883418	1705	1705	1705	1705	0
552	20231205	110600	87883418	1705	1705	1705	1705	300
553	20231205	110500	87371918	1705	1705	1705	1705	4
554	20231205	110400	87365098	1705	1705	1705	1705	0
555	20231205	110300	87365098	1705	1705	1705	1705	137
556	20231205	110200	87131513	1705	1705	1705	1705	0
557	20231205	110100	87131513	1705	1705	1705	1705	458
558	20231205	110000	86350623	1705	1705	1705	1705	1293
559	20231205	105900	84146058	1705	1705	1705	1705	456
560	20231205	105800	83368578	1705	1705	1705	1705	544
561	20231205	105700	82441058	1706	1706	1706	1706	0
562	20231205	105600	82441058	1706	1706	1706	1706	0
563	20231205	105500	82441058	1706	1706	1706	1706	0
564	20231205	105400	82441058	1706	1706	1706	1706	0
565	20231205	105300	82441058	1706	1706	1706	1706	55
566	20231205	105200	82347228	1705	1705	1705	1705	15
567	20231205	105100	82321653	1705	1705	1705	1705	9
568	20231205	105000	82306308	1705	1705	1705	1705	0
569	20231205	104900	82306308	1705	1705	1705	1705	6
570	20231205	104800	82296078	1705	1705	1705	1705	41
571	20231205	104700	82226173	1705	1705	1705	1705	0
572	20231205	104600	82226173	1705	1705	1705	1705	68
573	20231205	104500	82110233	1705	1705	1705	1705	237
574	20231205	104400	81706148	1705	1705	1705	1705	0
575	20231205	104300	81706148	1705	1705	1705	1705	0
576	20231205	104200	81706148	1705	1705	1705	1705	0
577	20231205	104100	81706148	1705	1705	1705	1705	0
578	20231205	104000	81706148	1705	1705	1705	1705	552
579	20231205	103900	80764988	1705	1705	1705	1705	582
580	20231205	103800	79772678	1705	1707	1707	1705	640
581	20231205	103700	78681129	1705	1705	1705	1705	0
582	20231205	103600	78681129	1705	1705	1705	1705	0
583	20231205	103500	78681129	1705	1705	1705	1705	0
584	20231205	103400	78681129	1705	1705	1705	1705	0
585	20231205	103300	78681129	1705	1705	1705	1705	0
586	20231205	103200	78681129	1705	1711	1711	1705	900
587	20231205	103100	77142385	1711	1711	1711	1711	0
588	20231205	103000	77142385	1711	1712	1712	1711	81
589	20231205	102900	77003782	1712	1713	1713	1712	178
590	20231205	102800	76698904	1713	1713	1713	1713	0
591	20231205	102700	76698904	1713	1713	1713	1713	0
592	20231205	102600	76698904	1713	1711	1713	1711	292
593	20231205	102500	76199004	1710	1710	1710	1710	99
594	20231205	102400	76029714	1709	1710	1710	1709	66
595	20231205	102300	75916875	1710	1710	1710	1710	1
596	20231205	102200	75915165	1710	1710	1710	1710	53
597	20231205	102100	75824535	1710	1710	1710	1710	0
598	20231205	102000	75824535	1710	1710	1710	1710	236
599	20231205	101900	75420975	1710	1710	1710	1710	0
600	20231205	101800	75420975	1710	1710	1710	1710	227
601	20231205	101700	75032805	1710	1710	1710	1710	50
602	20231205	101600	74947305	1710	1710	1710	1710	1
603	20231205	101500	74945595	1710	1710	1710	1710	1
604	20231205	101400	74943885	1710	1710	1710	1710	115
605	20231205	101300	74747235	1710	1710	1710	1710	35
606	20231205	101200	74687385	1705	1705	1705	1705	0
607	20231205	101100	74687385	1705	1705	1705	1705	0
608	20231205	101000	74687385	1705	1705	1705	1705	0
609	20231205	100900	74687385	1705	1705	1705	1705	0
610	20231205	100800	74687385	1705	1705	1705	1705	567
611	20231205	100700	73720650	1705	1712	1712	1705	1453
612	20231205	100600	71242488	1712	1713	1714	1712	358
613	20231205	100500	70628937	1713	1713	1713	1713	187
614	20231205	100400	70308606	1714	1714	1715	1714	155
615	20231205	100300	70042914	1714	1714	1714	1714	248
616	20231205	100200	69617842	1715	1715	1715	1715	1851
617	20231205	100100	66443377	1716	1706	1716	1706	2710
618	20231205	100000	61796037	1705	1705	1705	1705	0
619	20231205	095900	61796037	1705	1705	1705	1705	2
620	20231205	095800	61792627	1705	1705	1705	1705	40
621	20231205	095700	61724427	1705	1711	1711	1705	2215
622	20231205	095600	57942916	1711	1711	1711	1711	0
623	20231205	095500	57942916	1711	1711	1711	1711	122
624	20231205	095400	57734174	1712	1712	1712	1712	675
625	20231205	095300	56578574	1712	1712	1712	1712	31
626	20231205	095200	56525502	1712	1712	1712	1712	0
627	20231205	095100	56525502	1712	1712	1712	1712	9
628	20231205	095000	56510094	1712	1715	1715	1712	1026
629	20231205	094900	54752168	1715	1715	1715	1715	1
630	20231205	094800	54750453	1715	1715	1715	1715	1
631	20231205	094700	54748738	1716	1716	1716	1716	0
632	20231205	094600	54748738	1716	1717	1717	1716	218
633	20231205	094500	54374512	1718	1720	1720	1718	206
634	20231205	094400	54020392	1720	1715	1720	1715	527
635	20231205	094300	53114334	1715	1712	1715	1712	677
636	20231205	094200	51953488	1711	1703	1711	1703	687
637	20231205	094100	50779188	1702	1701	1702	1701	1698
638	20231205	094000	47890889	1701	1698	1701	1698	10362
639	20231205	093900	30272012	1697	1697	1697	1697	50
640	20231205	093800	30187162	1696	1696	1696	1696	0
641	20231205	093700	30187162	1696	1689	1696	1689	3815
642	20231205	093600	23724591	1690	1690	1690	1690	0
643	20231205	093500	23724591	1690	1690	1690	1690	0
644	20231205	093400	23724591	1690	1690	1690	1690	0
645	20231205	093300	23724591	1690	1690	1690	1690	808
646	20231205	093200	22359071	1689	1689	1689	1689	18
647	20231205	093100	22328669	1690	1690	1690	1690	0
648	20231205	093000	22328669	1690	1689	1690	1689	295
649	20231205	092900	21830157	1691	1688	1691	1688	6
650	20231205	092800	21820020	1687	1687	1687	1687	0
651	20231205	092700	21820020	1687	1687	1687	1687	100
652	20231205	092600	21651320	1687	1687	1687	1687	255
653	20231205	092500	21221135	1687	1687	1687	1687	0
654	20231205	092400	21221135	1687	1687	1687	1687	0
655	20231205	092300	21221135	1687	1687	1687	1687	3000
656	20231205	092200	16160135	1685	1685	1685	1685	0
657	20231205	092100	16160135	1685	1685	1685	1685	139
658	20231205	092000	15925920	1685	1688	1689	1685	1166
659	20231205	091900	13957577	1689	1689	1689	1689	592
660	20231205	091800	12957689	1689	1690	1690	1689	1556
661	20231205	091700	10329603	1689	1689	1689	1689	0
662	20231205	091600	10329603	1689	1689	1689	1689	2818
663	20231205	091500	5570001	1689	1689	1689	1689	2200
664	20231205	091400	1854201	1689	1689	1689	1689	60
665	20231205	091300	1752861	1689	1689	1689	1689	100
666	20231205	091200	1583961	1689	1689	1689	1689	0
667	20231205	091100	1583961	1689	1689	1689	1689	0
668	20231205	091000	1583961	1689	1689	1689	1689	0
669	20231205	090900	1583961	1689	1689	1689	1689	1
670	20231205	090800	1582272	1690	1690	1690	1690	281
671	20231205	090700	1107382	1689	1689	1689	1689	0
672	20231205	090600	1107382	1689	1689	1689	1689	0
673	20231205	090500	1107382	1689	1689	1689	1689	7
674	20231205	090400	1095559	1689	1689	1689	1689	0
675	20231205	090300	1095559	1689	1689	1689	1689	47
676	20231205	090200	1016176	1688	1688	1688	1688	0
677	20231205	090100	1016176	1688	1688	1688	1688	0
678	20231205	090000	1016176	1688	1688	1688	1688	602