KissMeData/237820/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204400	93687165	4645	4645	4645	4645	950
3	20231212	204300	93687165	4645	4645	4645	4645	0
4	20231212	204200	93687165	4645	4645	4645	4645	0
5	20231212	204100	93687165	4645	4645	4645	4645	0
6	20231212	204000	93687165	4645	4645	4645	4645	0
7	20231212	203900	93687165	4645	4645	4645	4645	0
8	20231212	203800	93687165	4645	4645	4645	4645	0
9	20231212	203700	93687165	4645	4645	4645	4645	0
10	20231212	203600	93687165	4645	4645	4645	4645	0
11	20231212	203500	93687165	4645	4645	4645	4645	0
12	20231212	203400	93687165	4645	4645	4645	4645	0
13	20231212	203300	93687165	4645	4645	4645	4645	0
14	20231212	203200	93687165	4645	4645	4645	4645	0
15	20231212	203100	93687165	4645	4645	4645	4645	0
16	20231212	203000	93687165	4645	4645	4645	4645	0
17	20231212	202900	93687165	4645	4645	4645	4645	0
18	20231212	202800	93687165	4645	4645	4645	4645	0
19	20231212	202700	93687165	4645	4645	4645	4645	0
20	20231212	202600	93687165	4645	4645	4645	4645	0
21	20231212	202500	93687165	4645	4645	4645	4645	0
22	20231212	202400	93687165	4645	4645	4645	4645	0
23	20231212	202300	93687165	4645	4645	4645	4645	0
24	20231212	202200	93687165	4645	4645	4645	4645	0
25	20231212	202100	93687165	4645	4645	4645	4645	0
26	20231212	202000	93687165	4645	4645	4645	4645	0
27	20231212	201900	93687165	4645	4645	4645	4645	0
28	20231212	201800	93687165	4645	4645	4645	4645	0
29	20231212	201700	93687165	4645	4645	4645	4645	0
30	20231212	201600	93687165	4645	4645	4645	4645	0
31	20231212	201500	93687165	4645	4645	4645	4645	0
32	20231212	201400	93687165	4645	4645	4645	4645	950
33	20231212	201300	93687165	4645	4645	4645	4645	0
34	20231212	201200	93687165	4645	4645	4645	4645	0
35	20231212	201100	93687165	4645	4645	4645	4645	0
36	20231212	201000	93687165	4645	4645	4645	4645	0
37	20231212	200900	93687165	4645	4645	4645	4645	0
38	20231212	200800	93687165	4645	4645	4645	4645	0
39	20231212	200700	93687165	4645	4645	4645	4645	0
40	20231212	200600	93687165	4645	4645	4645	4645	0
41	20231212	200500	93687165	4645	4645	4645	4645	0
42	20231212	200400	93687165	4645	4645	4645	4645	0
43	20231212	200300	93687165	4645	4645	4645	4645	0
44	20231212	200200	93687165	4645	4645	4645	4645	0
45	20231212	200100	93687165	4645	4645	4645	4645	0
46	20231212	200000	93687165	4645	4645	4645	4645	0
47	20231212	195900	93687165	4645	4645	4645	4645	0
48	20231212	195800	93687165	4645	4645	4645	4645	0
49	20231212	195700	93687165	4645	4645	4645	4645	0
50	20231212	195600	93687165	4645	4645	4645	4645	0
51	20231212	195500	93687165	4645	4645	4645	4645	0
52	20231212	195400	93687165	4645	4645	4645	4645	0
53	20231212	195300	93687165	4645	4645	4645	4645	0
54	20231212	195200	93687165	4645	4645	4645	4645	0
55	20231212	195100	93687165	4645	4645	4645	4645	0
56	20231212	195000	93687165	4645	4645	4645	4645	0
57	20231212	194900	93687165	4645	4645	4645	4645	0
58	20231212	194800	93687165	4645	4645	4645	4645	0
59	20231212	194700	93687165	4645	4645	4645	4645	0
60	20231212	194600	93687165	4645	4645	4645	4645	0
61	20231212	194500	93687165	4645	4645	4645	4645	0
62	20231212	194400	93687165	4645	4645	4645	4645	950
63	20231212	194300	93687165	4645	4645	4645	4645	0
64	20231212	194200	93687165	4645	4645	4645	4645	0
65	20231212	194100	93687165	4645	4645	4645	4645	0
66	20231212	194000	93687165	4645	4645	4645	4645	0
67	20231212	193900	93687165	4645	4645	4645	4645	0
68	20231212	193800	93687165	4645	4645	4645	4645	0
69	20231212	193700	93687165	4645	4645	4645	4645	0
70	20231212	193600	93687165	4645	4645	4645	4645	0
71	20231212	193500	93687165	4645	4645	4645	4645	0
72	20231212	193400	93687165	4645	4645	4645	4645	0
73	20231212	193300	93687165	4645	4645	4645	4645	0
74	20231212	193200	93687165	4645	4645	4645	4645	0
75	20231212	193100	93687165	4645	4645	4645	4645	0
76	20231212	193000	93687165	4645	4645	4645	4645	0
77	20231212	192900	93687165	4645	4645	4645	4645	0
78	20231212	192800	93687165	4645	4645	4645	4645	0
79	20231212	192700	93687165	4645	4645	4645	4645	0
80	20231212	192600	93687165	4645	4645	4645	4645	0
81	20231212	192500	93687165	4645	4645	4645	4645	0
82	20231212	192400	93687165	4645	4645	4645	4645	0
83	20231212	192300	93687165	4645	4645	4645	4645	0
84	20231212	192200	93687165	4645	4645	4645	4645	0
85	20231212	192100	93687165	4645	4645	4645	4645	0
86	20231212	192000	93687165	4645	4645	4645	4645	0
87	20231212	191900	93687165	4645	4645	4645	4645	0
88	20231212	191800	93687165	4645	4645	4645	4645	0
89	20231212	191700	93687165	4645	4645	4645	4645	0
90	20231212	191600	93687165	4645	4645	4645	4645	0
91	20231212	191500	93687165	4645	4645	4645	4645	0
92	20231212	191400	93687165	4645	4645	4645	4645	950
93	20231212	191300	93687165	4645	4645	4645	4645	0
94	20231212	191200	93687165	4645	4645	4645	4645	0
95	20231212	191100	93687165	4645	4645	4645	4645	0
96	20231212	191000	93687165	4645	4645	4645	4645	0
97	20231212	190900	93687165	4645	4645	4645	4645	0
98	20231212	190800	93687165	4645	4645	4645	4645	0
99	20231212	190700	93687165	4645	4645	4645	4645	0
100	20231212	190600	93687165	4645	4645	4645	4645	0
101	20231212	190500	93687165	4645	4645	4645	4645	0
102	20231212	190400	93687165	4645	4645	4645	4645	0
103	20231212	190300	93687165	4645	4645	4645	4645	0
104	20231212	190200	93687165	4645	4645	4645	4645	0
105	20231212	190100	93687165	4645	4645	4645	4645	0
106	20231212	190000	93687165	4645	4645	4645	4645	0
107	20231212	185900	93687165	4645	4645	4645	4645	0
108	20231212	185800	93687165	4645	4645	4645	4645	0
109	20231212	185700	93687165	4645	4645	4645	4645	0
110	20231212	185600	93687165	4645	4645	4645	4645	0
111	20231212	185500	93687165	4645	4645	4645	4645	0
112	20231212	185400	93687165	4645	4645	4645	4645	0
113	20231212	185300	93687165	4645	4645	4645	4645	0
114	20231212	185200	93687165	4645	4645	4645	4645	0
115	20231212	185100	93687165	4645	4645	4645	4645	0
116	20231212	185000	93687165	4645	4645	4645	4645	0
117	20231212	184900	93687165	4645	4645	4645	4645	0
118	20231212	184800	93687165	4645	4645	4645	4645	0
119	20231212	184700	93687165	4645	4645	4645	4645	0
120	20231212	184600	93687165	4645	4645	4645	4645	0
121	20231212	184500	93687165	4645	4645	4645	4645	0
122	20231212	184400	93687165	4645	4645	4645	4645	950
123	20231212	184300	93687165	4645	4645	4645	4645	0
124	20231212	184200	93687165	4645	4645	4645	4645	0
125	20231212	184100	93687165	4645	4645	4645	4645	0
126	20231212	184000	93687165	4645	4645	4645	4645	0
127	20231212	183900	93687165	4645	4645	4645	4645	0
128	20231212	183800	93687165	4645	4645	4645	4645	0
129	20231212	183700	93687165	4645	4645	4645	4645	0
130	20231212	183600	93687165	4645	4645	4645	4645	0
131	20231212	183500	93687165	4645	4645	4645	4645	0
132	20231212	183400	93687165	4645	4645	4645	4645	0
133	20231212	183300	93687165	4645	4645	4645	4645	0
134	20231212	183200	93687165	4645	4645	4645	4645	0
135	20231212	183100	93687165	4645	4645	4645	4645	0
136	20231212	183000	93687165	4645	4645	4645	4645	0
137	20231212	182900	93687165	4645	4645	4645	4645	0
138	20231212	182800	93687165	4645	4645	4645	4645	0
139	20231212	182700	93687165	4645	4645	4645	4645	0
140	20231212	182600	93687165	4645	4645	4645	4645	0
141	20231212	182500	93687165	4645	4645	4645	4645	0
142	20231212	182400	93687165	4645	4645	4645	4645	0
143	20231212	182300	93687165	4645	4645	4645	4645	0
144	20231212	182200	93687165	4645	4645	4645	4645	0
145	20231212	182100	93687165	4645	4645	4645	4645	0
146	20231212	182000	93687165	4645	4645	4645	4645	0
147	20231212	181900	93687165	4645	4645	4645	4645	0
148	20231212	181800	93687165	4645	4645	4645	4645	0
149	20231212	181700	93687165	4645	4645	4645	4645	0
150	20231212	181600	93687165	4645	4645	4645	4645	0
151	20231212	181500	93687165	4645	4645	4645	4645	0
152	20231212	181400	93687165	4645	4645	4645	4645	950
153	20231212	181300	93687165	4645	4645	4645	4645	0
154	20231212	181200	93687165	4645	4645	4645	4645	0
155	20231212	181100	93687165	4645	4645	4645	4645	0
156	20231212	181000	93687165	4645	4645	4645	4645	0
157	20231212	180900	93687165	4645	4645	4645	4645	0
158	20231212	180800	93687165	4645	4645	4645	4645	0
159	20231212	180700	93687165	4645	4645	4645	4645	0
160	20231212	180600	93687165	4645	4645	4645	4645	0
161	20231212	180500	93687165	4645	4645	4645	4645	0
162	20231212	180400	93687165	4645	4645	4645	4645	0
163	20231212	180300	93687165	4645	4645	4645	4645	0
164	20231212	180200	93687165	4645	4645	4645	4645	0
165	20231212	180100	93687165	4645	4645	4645	4645	0
166	20231212	180000	93687165	4645	4645	4645	4645	0
167	20231212	175900	93687165	4645	4645	4645	4645	0
168	20231212	175800	93687165	4645	4645	4645	4645	0
169	20231212	175700	93687165	4645	4645	4645	4645	0
170	20231212	175600	93687165	4645	4645	4645	4645	0
171	20231212	175500	93687165	4645	4645	4645	4645	0
172	20231212	175400	93687165	4645	4645	4645	4645	0
173	20231212	175300	93687165	4645	4645	4645	4645	0
174	20231212	175200	93687165	4645	4645	4645	4645	0
175	20231212	175100	93687165	4645	4645	4645	4645	0
176	20231212	175000	93687165	4645	4645	4645	4645	0
177	20231212	174900	93687165	4645	4645	4645	4645	0
178	20231212	174800	93687165	4645	4645	4645	4645	0
179	20231212	174700	93687165	4645	4645	4645	4645	0
180	20231212	174600	93687165	4645	4645	4645	4645	0
181	20231212	174500	93687165	4645	4645	4645	4645	0
182	20231212	174400	93687165	4645	4645	4645	4645	950
183	20231212	174300	93687165	4645	4645	4645	4645	0
184	20231212	174200	93687165	4645	4645	4645	4645	0
185	20231212	174100	93687165	4645	4645	4645	4645	0
186	20231212	174000	93687165	4645	4645	4645	4645	0
187	20231212	173900	93687165	4645	4645	4645	4645	0
188	20231212	173800	93687165	4645	4645	4645	4645	0
189	20231212	173700	93687165	4645	4645	4645	4645	0
190	20231212	173600	93687165	4645	4645	4645	4645	0
191	20231212	173500	93687165	4645	4645	4645	4645	0
192	20231212	173400	93687165	4645	4645	4645	4645	0
193	20231212	173300	93687165	4645	4645	4645	4645	0
194	20231212	173200	93687165	4645	4645	4645	4645	0
195	20231212	173100	93687165	4645	4645	4645	4645	0
196	20231212	173000	93687165	4645	4645	4645	4645	0
197	20231212	172900	93687165	4645	4645	4645	4645	0
198	20231212	172800	93687165	4645	4645	4645	4645	0
199	20231212	172700	93687165	4645	4645	4645	4645	0
200	20231212	172600	93687165	4645	4645	4645	4645	0
201	20231212	172500	93687165	4645	4645	4645	4645	0
202	20231212	172400	93687165	4645	4645	4645	4645	0
203	20231212	172300	93687165	4645	4645	4645	4645	0
204	20231212	172200	93687165	4645	4645	4645	4645	0
205	20231212	172100	93687165	4645	4645	4645	4645	0
206	20231212	172000	93687165	4645	4645	4645	4645	0
207	20231212	171900	93687165	4645	4645	4645	4645	0
208	20231212	171800	93687165	4645	4645	4645	4645	0
209	20231212	171700	93687165	4645	4645	4645	4645	0
210	20231212	171600	93687165	4645	4645	4645	4645	0
211	20231212	171500	93687165	4645	4645	4645	4645	0
212	20231212	171400	93687165	4645	4645	4645	4645	950
213	20231212	171300	93687165	4645	4645	4645	4645	0
214	20231212	171200	93687165	4645	4645	4645	4645	0
215	20231212	171100	93687165	4645	4645	4645	4645	0
216	20231212	171000	93687165	4645	4645	4645	4645	0
217	20231212	170900	93687165	4645	4645	4645	4645	0
218	20231212	170800	93687165	4645	4645	4645	4645	0
219	20231212	170700	93687165	4645	4645	4645	4645	0
220	20231212	170600	93687165	4645	4645	4645	4645	0
221	20231212	170500	93687165	4645	4645	4645	4645	0
222	20231212	170400	93687165	4645	4645	4645	4645	0
223	20231212	170300	93687165	4645	4645	4645	4645	0
224	20231212	170200	93687165	4645	4645	4645	4645	0
225	20231212	170100	93687165	4645	4645	4645	4645	0
226	20231212	170000	93687165	4645	4645	4645	4645	0
227	20231212	165900	93687165	4645	4645	4645	4645	0
228	20231212	165800	93687165	4645	4645	4645	4645	0
229	20231212	165700	93687165	4645	4645	4645	4645	0
230	20231212	165600	93687165	4645	4645	4645	4645	0
231	20231212	165500	93687165	4645	4645	4645	4645	0
232	20231212	165400	93687165	4645	4645	4645	4645	0
233	20231212	165300	93687165	4645	4645	4645	4645	0
234	20231212	165200	93687165	4645	4645	4645	4645	0
235	20231212	165100	93687165	4645	4645	4645	4645	0
236	20231212	165000	93687165	4645	4645	4645	4645	0
237	20231212	164900	93687165	4645	4645	4645	4645	0
238	20231212	164800	93687165	4645	4645	4645	4645	0
239	20231212	164700	93687165	4645	4645	4645	4645	0
240	20231212	164600	93687165	4645	4645	4645	4645	0
241	20231212	164500	93687165	4645	4645	4645	4645	0
242	20231212	164400	93687165	4645	4645	4645	4645	950
243	20231212	164300	93687165	4645	4645	4645	4645	0
244	20231212	164200	93687165	4645	4645	4645	4645	0
245	20231212	164100	93687165	4645	4645	4645	4645	0
246	20231212	164000	93687165	4645	4645	4645	4645	0
247	20231212	163900	93687165	4645	4645	4645	4645	0
248	20231212	163800	93687165	4645	4645	4645	4645	0
249	20231212	163700	93687165	4645	4645	4645	4645	0
250	20231212	163600	93687165	4645	4645	4645	4645	0
251	20231212	163500	93687165	4645	4645	4645	4645	0
252	20231212	163400	93687165	4645	4645	4645	4645	0
253	20231212	163300	93687165	4645	4645	4645	4645	0
254	20231212	163200	93687165	4645	4645	4645	4645	0
255	20231212	163100	93687165	4645	4645	4645	4645	0
256	20231212	163000	93687165	4645	4645	4645	4645	0
257	20231212	162900	93687165	4645	4645	4645	4645	0
258	20231212	162800	93687165	4645	4645	4645	4645	0
259	20231212	162700	93687165	4645	4645	4645	4645	0
260	20231212	162600	93687165	4645	4645	4645	4645	0
261	20231212	162500	93687165	4645	4645	4645	4645	0
262	20231212	162400	93687165	4645	4645	4645	4645	0
263	20231212	162300	93687165	4645	4645	4645	4645	0
264	20231212	162200	93687165	4645	4645	4645	4645	0
265	20231212	162100	93687165	4645	4645	4645	4645	0
266	20231212	162000	93687165	4645	4645	4645	4645	0
267	20231212	161900	93687165	4645	4645	4645	4645	0
268	20231212	161800	93687165	4645	4645	4645	4645	0
269	20231212	161700	93687165	4645	4645	4645	4645	0
270	20231212	161600	93687165	4645	4645	4645	4645	0
271	20231212	161500	93687165	4645	4645	4645	4645	0
272	20231212	161400	93687165	4645	4645	4645	4645	950
273	20231212	161300	93687165	4645	4645	4645	4645	0
274	20231212	161200	93687165	4645	4645	4645	4645	0
275	20231212	161100	93687165	4645	4645	4645	4645	0
276	20231212	161000	93687165	4645	4645	4645	4645	0
277	20231212	160900	93687165	4645	4645	4645	4645	0
278	20231212	160800	93687165	4645	4645	4645	4645	0
279	20231212	160700	93687165	4645	4645	4645	4645	0
280	20231212	160600	93687165	4645	4645	4645	4645	0
281	20231212	160500	93687165	4645	4645	4645	4645	0
282	20231212	160400	93687165	4645	4645	4645	4645	0
283	20231212	160300	93687165	4645	4645	4645	4645	0
284	20231212	160200	93687165	4645	4645	4645	4645	0
285	20231212	160100	93687165	4645	4645	4645	4645	0
286	20231212	160000	93687165	4645	4645	4645	4645	0
287	20231212	155900	93687165	4645	4645	4645	4645	0
288	20231212	155800	93687165	4645	4645	4645	4645	0
289	20231212	155700	93687165	4645	4645	4645	4645	0
290	20231212	155600	93687165	4645	4645	4645	4645	0
291	20231212	155500	93687165	4645	4645	4645	4645	0
292	20231212	155400	93687165	4645	4645	4645	4645	0
293	20231212	155300	93687165	4645	4645	4645	4645	0
294	20231212	155200	93687165	4645	4645	4645	4645	0
295	20231212	155100	93687165	4645	4645	4645	4645	0
296	20231212	155000	93687165	4645	4645	4645	4645	0
297	20231212	154900	93687165	4645	4645	4645	4645	0
298	20231212	154800	93687165	4645	4645	4645	4645	0
299	20231212	154700	93687165	4645	4645	4645	4645	0
300	20231212	154600	93687165	4645	4645	4645	4645	0
301	20231212	154500	93687165	4645	4645	4645	4645	0
302	20231212	154400	93687165	4645	4645	4645	4645	950
303	20231212	154300	93687165	4645	4645	4645	4645	0
304	20231212	154200	93687165	4645	4645	4645	4645	0
305	20231212	154100	93687165	4645	4645	4645	4645	0
306	20231212	154000	93687165	4645	4645	4645	4645	0
307	20231212	153900	93687165	4645	4645	4645	4645	0
308	20231212	153800	93687165	4645	4645	4645	4645	0
309	20231212	153700	93687165	4645	4645	4645	4645	0
310	20231212	153600	93687165	4645	4645	4645	4645	0
311	20231212	153500	93687165	4645	4645	4645	4645	0
312	20231212	153400	93687165	4645	4645	4645	4645	0
313	20231212	153300	93687165	4645	4645	4645	4645	0
314	20231212	153200	93687165	4645	4645	4645	4645	0
315	20231212	153100	93687165	4645	4645	4645	4645	0
316	20231212	153000	93687165	4645	4645	4645	4645	950
317	20231212	152900	89274415	4645	4645	4645	4645	0
318	20231212	152800	89274415	4645	4645	4645	4645	0
319	20231212	152700	89274415	4645	4645	4645	4645	0
320	20231212	152600	89274415	4645	4645	4645	4645	0
321	20231212	152500	89274415	4645	4645	4645	4645	0
322	20231212	152400	89274415	4645	4645	4645	4645	0
323	20231212	152300	89274415	4645	4645	4645	4645	0
324	20231212	152200	89274415	4645	4645	4645	4645	0
325	20231212	152100	89274415	4645	4645	4645	4645	0
326	20231212	152000	89274415	4645	4645	4645	4645	0
327	20231212	151900	89274415	4645	4655	4655	4645	21
328	20231212	151800	89176860	4660	4660	4660	4660	1
329	20231212	151700	89172200	4685	4685	4685	4685	70
330	20231212	151600	88844250	4685	4680	4685	4680	119
331	20231212	151500	88286835	4690	4690	4690	4690	0
332	20231212	151400	88286835	4690	4690	4690	4690	0
333	20231212	151300	88286835	4690	4690	4690	4690	0
334	20231212	151200	88286835	4690	4680	4690	4680	4
335	20231212	151100	88268105	4680	4680	4680	4680	30
336	20231212	151000	88127705	4655	4655	4655	4655	0
337	20231212	150900	88127705	4655	4660	4660	4645	8
338	20231212	150800	88090515	4680	4680	4680	4680	0
339	20231212	150700	88090515	4680	4680	4680	4680	1
340	20231212	150600	88085835	4680	4660	4680	4660	11
341	20231212	150500	88034415	4645	4645	4645	4645	0
342	20231212	150400	88034415	4645	4675	4675	4645	51
343	20231212	150300	87797490	4680	4680	4680	4680	0
344	20231212	150200	87797490	4680	4680	4680	4680	2
345	20231212	150100	87788130	4660	4660	4660	4660	1
346	20231212	150000	87783470	4640	4645	4645	4640	204
347	20231212	145900	86836810	4690	4690	4690	4690	21
348	20231212	145800	86738320	4695	4645	4695	4645	1721
349	20231212	145700	78711310	4630	4635	4635	4630	150
350	20231212	145600	78016465	4635	4635	4635	4635	75
351	20231212	145500	77668840	4635	4640	4640	4635	563
352	20231212	145400	75056980	4650	4650	4650	4650	0
353	20231212	145300	75056980	4650	4650	4650	4650	0
354	20231212	145200	75056980	4650	4650	4650	4650	0
355	20231212	145100	75056980	4650	4650	4650	4650	0
356	20231212	145000	75056980	4650	4650	4650	4650	0
357	20231212	144900	75056980	4650	4650	4650	4650	65
358	20231212	144800	74754730	4640	4640	4640	4640	44
359	20231212	144700	74550570	4645	4645	4645	4645	0
360	20231212	144600	74550570	4645	4645	4645	4645	0
361	20231212	144500	74550570	4645	4645	4645	4645	306
362	20231212	144400	73129200	4645	4645	4645	4645	0
363	20231212	144300	73129200	4645	4645	4645	4645	94
364	20231212	144200	72692570	4650	4650	4650	4650	0
365	20231212	144100	72692570	4650	4650	4650	4650	0
366	20231212	144000	72692570	4650	4650	4650	4650	0
367	20231212	143900	72692570	4650	4650	4650	4650	0
368	20231212	143800	72692570	4650	4650	4650	4650	0
369	20231212	143700	72692570	4650	4650	4650	4650	10
370	20231212	143600	72646070	4650	4650	4650	4650	1
371	20231212	143500	72641420	4640	4650	4650	4640	76
372	20231212	143400	72288770	4650	4650	4650	4650	1
373	20231212	143300	72284120	4650	4650	4650	4650	0
374	20231212	143200	72284120	4650	4650	4650	4650	1
375	20231212	143100	72279470	4650	4650	4650	4650	0
376	20231212	143000	72279470	4650	4650	4650	4650	0
377	20231212	142900	72279470	4650	4650	4650	4650	0
378	20231212	142800	72279470	4650	4650	4650	4650	0
379	20231212	142700	72279470	4650	4650	4650	4650	0
380	20231212	142600	72279470	4650	4650	4650	4650	0
381	20231212	142500	72279470	4650	4650	4650	4650	0
382	20231212	142400	72279470	4650	4650	4650	4650	0
383	20231212	142300	72279470	4650	4650	4650	4650	0
384	20231212	142200	72279470	4650	4650	4650	4650	0
385	20231212	142100	72279470	4650	4650	4650	4650	1
386	20231212	142000	72274820	4645	4645	4645	4645	28
387	20231212	141900	72144760	4645	4645	4645	4645	435
388	20231212	141800	70124185	4645	4645	4645	4645	0
389	20231212	141700	70124185	4645	4645	4645	4645	5
390	20231212	141600	70100960	4650	4650	4650	4650	0
391	20231212	141500	70100960	4650	4650	4650	4650	0
392	20231212	141400	70100960	4650	4650	4650	4650	1
393	20231212	141300	70096310	4650	4650	4650	4650	0
394	20231212	141200	70096310	4650	4650	4650	4650	0
395	20231212	141100	70096310	4650	4650	4650	4650	1
396	20231212	141000	70091660	4645	4645	4645	4645	0
397	20231212	140900	70091660	4645	4645	4645	4645	21
398	20231212	140800	69994115	4650	4650	4650	4650	0
399	20231212	140700	69994115	4650	4650	4650	4650	0
400	20231212	140600	69994115	4650	4650	4650	4650	109
401	20231212	140500	69487265	4650	4650	4650	4650	0
402	20231212	140400	69487265	4650	4650	4650	4650	0
403	20231212	140300	69487265	4650	4650	4650	4650	0
404	20231212	140200	69487265	4650	4650	4650	4650	0
405	20231212	140100	69487265	4650	4650	4650	4650	5
406	20231212	140000	69464015	4660	4660	4660	4660	1
407	20231212	135900	69459355	4645	4645	4645	4645	0
408	20231212	135800	69459355	4645	4645	4645	4645	11
409	20231212	135700	69408260	4645	4650	4650	4645	377
410	20231212	135600	67656090	4660	4660	4660	4660	0
411	20231212	135500	67656090	4660	4660	4660	4660	0
412	20231212	135400	67656090	4660	4660	4660	4660	0
413	20231212	135300	67656090	4660	4660	4660	4660	70
414	20231212	135200	67329890	4660	4660	4660	4660	0
415	20231212	135100	67329890	4660	4660	4660	4660	0
416	20231212	135000	67329890	4660	4650	4660	4650	7
417	20231212	134900	67297330	4660	4660	4660	4660	0
418	20231212	134800	67297330	4660	4660	4660	4660	0
419	20231212	134700	67297330	4660	4660	4660	4660	0
420	20231212	134600	67297330	4660	4660	4660	4660	0
421	20231212	134500	67297330	4660	4660	4660	4660	0
422	20231212	134400	67297330	4660	4660	4660	4660	0
423	20231212	134300	67297330	4660	4660	4660	4660	0
424	20231212	134200	67297330	4660	4660	4660	4660	0
425	20231212	134100	67297330	4660	4660	4660	4660	0
426	20231212	134000	67297330	4660	4660	4660	4660	1
427	20231212	133900	67292670	4650	4645	4650	4645	3
428	20231212	133800	67278725	4650	4645	4650	4645	317
429	20231212	133700	65805660	4645	4645	4645	4645	20
430	20231212	133600	65712760	4645	4645	4645	4645	0
431	20231212	133500	65712760	4645	4645	4645	4645	0
432	20231212	133400	65712760	4645	4645	4645	4645	1
433	20231212	133300	65708115	4650	4650	4650	4650	0
434	20231212	133200	65708115	4650	4650	4650	4650	0
435	20231212	133100	65708115	4650	4650	4650	4650	0
436	20231212	133000	65708115	4650	4650	4650	4650	0
437	20231212	132900	65708115	4650	4650	4650	4650	0
438	20231212	132800	65708115	4650	4650	4650	4650	1
439	20231212	132700	65703465	4640	4640	4640	4640	0
440	20231212	132600	65703465	4640	4650	4650	4640	194
441	20231212	132500	64803200	4650	4650	4650	4650	6
442	20231212	132400	64775300	4660	4660	4660	4660	0
443	20231212	132300	64775300	4660	4660	4660	4660	0
444	20231212	132200	64775300	4660	4660	4660	4660	1
445	20231212	132100	64770640	4655	4655	4655	4655	0
446	20231212	132000	64770640	4655	4660	4660	4655	397
447	20231212	131900	62921250	4660	4660	4660	4660	1
448	20231212	131800	62916590	4660	4660	4660	4660	0
449	20231212	131700	62916590	4660	4660	4660	4660	0
450	20231212	131600	62916590	4660	4660	4660	4660	1
451	20231212	131500	62911930	4670	4670	4670	4670	0
452	20231212	131400	62911930	4670	4670	4670	4670	0
453	20231212	131300	62911930	4670	4670	4670	4670	0
454	20231212	131200	62911930	4670	4670	4670	4670	21
455	20231212	131100	62813860	4665	4665	4665	4665	2
456	20231212	131000	62804530	4665	4665	4665	4665	0
457	20231212	130900	62804530	4665	4665	4665	4665	0
458	20231212	130800	62804530	4665	4665	4665	4665	0
459	20231212	130700	62804530	4665	4665	4665	4665	0
460	20231212	130600	62804530	4665	4665	4665	4665	0
461	20231212	130500	62804530	4665	4665	4665	4665	0
462	20231212	130400	62804530	4665	4665	4665	4665	0
463	20231212	130300	62804530	4665	4665	4665	4665	0
464	20231212	130200	62804530	4665	4665	4665	4665	0
465	20231212	130100	62804530	4665	4665	4665	4665	0
466	20231212	130000	62804530	4665	4665	4665	4665	0
467	20231212	125900	62804530	4665	4665	4665	4665	0
468	20231212	125800	62804530	4665	4665	4665	4665	0
469	20231212	125700	62804530	4665	4665	4665	4665	0
470	20231212	125600	62804530	4665	4665	4665	4665	0
471	20231212	125500	62804530	4665	4665	4665	4665	0
472	20231212	125400	62804530	4665	4665	4665	4665	114
473	20231212	125300	62272720	4675	4675	4675	4675	0
474	20231212	125200	62272720	4675	4675	4675	4675	0
475	20231212	125100	62272720	4675	4675	4675	4675	0
476	20231212	125000	62272720	4675	4665	4675	4665	3
477	20231212	124900	62258705	4670	4670	4670	4670	0
478	20231212	124800	62258705	4670	4670	4670	4670	0
479	20231212	124700	62258705	4670	4670	4670	4670	81
480	20231212	124600	61880435	4665	4665	4665	4665	0
481	20231212	124500	61880435	4665	4665	4665	4665	5
482	20231212	124400	61857110	4665	4665	4665	4665	13
483	20231212	124300	61796465	4665	4665	4665	4665	100
484	20231212	124200	61329965	4665	4665	4665	4665	1
485	20231212	124100	61325300	4660	4660	4660	4660	0
486	20231212	124000	61325300	4660	4660	4660	4660	232
487	20231212	123900	60244180	4660	4660	4660	4660	0
488	20231212	123800	60244180	4660	4660	4660	4660	1
489	20231212	123700	60239520	4655	4655	4655	4655	3
490	20231212	123600	60225555	4655	4655	4655	4655	0
491	20231212	123500	60225555	4655	4655	4655	4655	0
492	20231212	123400	60225555	4655	4655	4655	4655	34
493	20231212	123300	60067285	4660	4660	4660	4660	0
494	20231212	123200	60067285	4660	4660	4660	4660	0
495	20231212	123100	60067285	4660	4660	4660	4660	20
496	20231212	123000	59974085	4660	4660	4660	4660	0
497	20231212	122900	59974085	4660	4660	4660	4660	1
498	20231212	122800	59969425	4650	4650	4650	4650	0
499	20231212	122700	59969425	4650	4650	4650	4650	100
500	20231212	122600	59504425	4665	4665	4665	4665	0
501	20231212	122500	59504425	4665	4665	4665	4665	0
502	20231212	122400	59504425	4665	4665	4665	4665	0
503	20231212	122300	59504425	4665	4665	4665	4665	0
504	20231212	122200	59504425	4665	4665	4665	4665	0
505	20231212	122100	59504425	4665	4665	4665	4665	50
506	20231212	122000	59271175	4665	4665	4665	4665	1
507	20231212	121900	59266510	4665	4650	4665	4650	543
508	20231212	121800	56740970	4650	4650	4650	4650	0
509	20231212	121700	56740970	4650	4650	4650	4650	0
510	20231212	121600	56740970	4650	4650	4650	4650	0
511	20231212	121500	56740970	4650	4650	4650	4650	0
512	20231212	121400	56740970	4650	4650	4650	4650	0
513	20231212	121300	56740970	4650	4650	4650	4650	0
514	20231212	121200	56740970	4650	4650	4650	4650	167
515	20231212	121100	55964420	4650	4650	4650	4650	337
516	20231212	121000	54397370	4650	4650	4650	4650	0
517	20231212	120900	54397370	4650	4650	4650	4650	0
518	20231212	120800	54397370	4650	4650	4650	4650	0
519	20231212	120700	54397370	4650	4650	4650	4650	0
520	20231212	120600	54397370	4650	4650	4650	4650	0
521	20231212	120500	54397370	4650	4650	4650	4650	0
522	20231212	120400	54397370	4650	4650	4650	4650	126
523	20231212	120300	53811470	4650	4650	4650	4650	0
524	20231212	120200	53811470	4650	4650	4650	4650	1
525	20231212	120100	53806820	4635	4635	4635	4635	200
526	20231212	120000	52879820	4645	4645	4645	4645	0
527	20231212	115900	52879820	4645	4645	4645	4645	51
528	20231212	115800	52642925	4645	4645	4645	4645	0
529	20231212	115700	52642925	4645	4645	4645	4645	0
530	20231212	115600	52642925	4645	4645	4645	4645	1
531	20231212	115500	52638280	4640	4640	4640	4640	0
532	20231212	115400	52638280	4640	4640	4640	4640	96
533	20231212	115300	52192840	4645	4645	4645	4645	0
534	20231212	115200	52192840	4645	4645	4645	4645	0
535	20231212	115100	52192840	4645	4645	4645	4645	0
536	20231212	115000	52192840	4645	4645	4645	4645	0
537	20231212	114900	52192840	4645	4645	4645	4645	1
538	20231212	114800	52188195	4655	4655	4655	4655	0
539	20231212	114700	52188195	4655	4655	4655	4655	41
540	20231212	114600	51997340	4655	4655	4655	4655	0
541	20231212	114500	51997340	4655	4655	4655	4655	0
542	20231212	114400	51997340	4655	4655	4655	4655	0
543	20231212	114300	51997340	4655	4655	4655	4655	0
544	20231212	114200	51997340	4655	4655	4655	4655	0
545	20231212	114100	51997340	4655	4650	4655	4650	110
546	20231212	114000	51485540	4640	4640	4640	4640	0
547	20231212	113900	51485540	4640	4640	4640	4640	0
548	20231212	113800	51485540	4640	4640	4640	4640	4
549	20231212	113700	51466980	4640	4640	4640	4640	0
550	20231212	113600	51466980	4640	4640	4640	4640	646
551	20231212	113500	48469540	4650	4650	4650	4650	0
552	20231212	113400	48469540	4650	4650	4650	4650	0
553	20231212	113300	48469540	4650	4650	4650	4650	0
554	20231212	113200	48469540	4650	4650	4650	4650	0
555	20231212	113100	48469540	4650	4650	4650	4650	1
556	20231212	113000	48464890	4640	4640	4640	4640	5
557	20231212	112900	48441690	4650	4650	4650	4650	0
558	20231212	112800	48441690	4650	4650	4650	4650	0
559	20231212	112700	48441690	4650	4650	4650	4650	0
560	20231212	112600	48441690	4650	4650	4650	4650	0
561	20231212	112500	48441690	4650	4650	4650	4650	0
562	20231212	112400	48441690	4650	4650	4650	4650	1
563	20231212	112300	48437040	4645	4645	4645	4645	0
564	20231212	112200	48437040	4645	4645	4645	4645	0
565	20231212	112100	48437040	4645	4645	4645	4645	0
566	20231212	112000	48437040	4645	4645	4645	4645	0
567	20231212	111900	48437040	4645	4645	4645	4645	0
568	20231212	111800	48437040	4645	4645	4645	4645	0
569	20231212	111700	48437040	4645	4645	4645	4645	0
570	20231212	111600	48437040	4645	4645	4645	4645	12
571	20231212	111500	48381300	4645	4645	4645	4645	5
572	20231212	111400	48358075	4645	4645	4645	4645	0
573	20231212	111300	48358075	4645	4645	4645	4645	0
574	20231212	111200	48358075	4645	4645	4645	4645	0
575	20231212	111100	48358075	4645	4645	4645	4645	0
576	20231212	111000	48358075	4645	4645	4645	4645	1
577	20231212	110900	48353430	4640	4640	4640	4640	28
578	20231212	110800	48223510	4640	4640	4640	4640	0
579	20231212	110700	48223510	4640	4640	4645	4640	162
580	20231212	110600	47471825	4650	4650	4650	4650	0
581	20231212	110500	47471825	4650	4650	4650	4650	0
582	20231212	110400	47471825	4650	4650	4650	4650	0
583	20231212	110300	47471825	4650	4650	4650	4650	1
584	20231212	110200	47467175	4640	4640	4640	4640	0
585	20231212	110100	47467175	4640	4640	4640	4640	0
586	20231212	110000	47467175	4640	4640	4640	4640	0
587	20231212	105900	47467175	4640	4640	4640	4640	0
588	20231212	105800	47467175	4640	4640	4640	4640	21
589	20231212	105700	47369735	4650	4640	4650	4640	70
590	20231212	105600	47044925	4650	4650	4650	4650	0
591	20231212	105500	47044925	4650	4650	4650	4650	0
592	20231212	105400	47044925	4650	4650	4650	4650	0
593	20231212	105300	47044925	4650	4650	4650	4650	0
594	20231212	105200	47044925	4650	4650	4650	4650	0
595	20231212	105100	47044925	4650	4650	4650	4650	0
596	20231212	105000	47044925	4650	4650	4650	4650	0
597	20231212	104900	47044925	4650	4650	4650	4650	1
598	20231212	104800	47040275	4645	4645	4645	4645	1
599	20231212	104700	47035630	4645	4645	4645	4645	0
600	20231212	104600	47035630	4645	4645	4645	4645	0
601	20231212	104500	47035630	4645	4645	4645	4645	0
602	20231212	104400	47035630	4645	4645	4645	4645	0
603	20231212	104300	47035630	4645	4645	4645	4645	1
604	20231212	104200	47030985	4640	4640	4640	4640	0
605	20231212	104100	47030985	4640	4640	4640	4640	21
606	20231212	104000	46933545	4670	4640	4670	4640	50
607	20231212	103900	46700075	4670	4670	4670	4670	0
608	20231212	103800	46700075	4670	4640	4670	4640	2
609	20231212	103700	46690765	4645	4645	4645	4645	0
610	20231212	103600	46690765	4645	4640	4645	4640	19
611	20231212	103500	46602515	4665	4665	4665	4665	0
612	20231212	103400	46602515	4665	4665	4665	4665	0
613	20231212	103300	46602515	4665	4665	4665	4665	0
614	20231212	103200	46602515	4665	4640	4665	4640	2
615	20231212	103100	46593210	4665	4665	4665	4665	0
616	20231212	103000	46593210	4665	4640	4665	4640	4
617	20231212	102900	46574600	4650	4645	4675	4645	73
618	20231212	102800	46235380	4630	4630	4630	4630	0
619	20231212	102700	46235380	4630	4630	4630	4630	0
620	20231212	102600	46235380	4630	4630	4630	4630	0
621	20231212	102500	46235380	4630	4630	4630	4630	1
622	20231212	102400	46230750	4645	4645	4645	4645	1
623	20231212	102300	46226105	4650	4650	4650	4650	0
624	20231212	102200	46226105	4650	4650	4650	4650	0
625	20231212	102100	46226105	4650	4650	4650	4650	1
626	20231212	102000	46221455	4660	4660	4660	4660	0
627	20231212	101900	46221455	4660	4660	4660	4660	0
628	20231212	101800	46221455	4660	4640	4660	4640	50
629	20231212	101700	45988475	4660	4660	4660	4660	0
630	20231212	101600	45988475	4660	4660	4660	4660	0
631	20231212	101500	45988475	4660	4660	4660	4660	1
632	20231212	101400	45983815	4635	4635	4635	4635	319
633	20231212	101300	44505250	4625	4630	4630	4625	589
634	20231212	101200	41780625	4625	4640	4640	4625	250
635	20231212	101100	40622235	4645	4645	4645	4645	0
636	20231212	101000	40622235	4645	4645	4645	4645	0
637	20231212	100900	40622235	4645	4645	4645	4645	1
638	20231212	100800	40617590	4640	4640	4640	4640	0
639	20231212	100700	40617590	4640	4640	4640	4640	1
640	20231212	100600	40612950	4645	4645	4645	4645	0
641	20231212	100500	40612950	4645	4645	4645	4645	0
642	20231212	100400	40612950	4645	4645	4645	4645	0
643	20231212	100300	40612950	4645	4635	4690	4635	6
644	20231212	100200	40584980	4650	4650	4650	4650	0
645	20231212	100100	40584980	4650	4650	4650	4650	0
646	20231212	100000	40584980	4650	4650	4650	4650	19
647	20231212	095900	40496630	4650	4630	4650	4630	738
648	20231212	095800	37079650	4630	4630	4630	4630	0
649	20231212	095700	37079650	4630	4630	4630	4630	350
650	20231212	095600	35459150	4630	4630	4630	4625	151
651	20231212	095500	34760025	4630	4630	4630	4630	351
652	20231212	095400	33134895	4630	4630	4630	4630	100
653	20231212	095300	32671895	4630	4630	4630	4625	324
654	20231212	095200	31171830	4630	4650	4650	4630	662
655	20231212	095100	28098275	4660	4650	4660	4650	121
656	20231212	095000	27535615	4650	4650	4650	4650	6
657	20231212	094900	27507715	4660	4655	4660	4655	835
658	20231212	094800	23620785	4660	4660	4660	4660	0
659	20231212	094700	23620785	4660	4660	4660	4660	0
660	20231212	094600	23620785	4660	4660	4660	4660	573
661	20231212	094500	20950605	4660	4660	4660	4660	1
662	20231212	094400	20945945	4660	4660	4660	4660	0
663	20231212	094300	20945945	4660	4660	4660	4660	100
664	20231212	094200	20479945	4660	4660	4660	4660	0
665	20231212	094100	20479945	4660	4660	4660	4655	108
666	20231212	094000	19976950	4665	4670	4670	4665	345
667	20231212	093900	18365805	4685	4685	4685	4685	0
668	20231212	093800	18365805	4685	4685	4685	4685	0
669	20231212	093700	18365805	4685	4685	4685	4685	1
670	20231212	093600	18361120	4670	4670	4670	4670	550
671	20231212	093500	15792620	4670	4670	4670	4670	0
672	20231212	093400	15792620	4670	4670	4670	4670	35
673	20231212	093300	15629170	4675	4670	4675	4670	213
674	20231212	093200	14633765	4660	4660	4660	4660	0
675	20231212	093100	14633765	4660	4665	4665	4660	70
676	20231212	093000	14307370	4665	4665	4665	4665	10
677	20231212	092900	14260720	4660	4660	4660	4660	0
678	20231212	092800	14260720	4660	4660	4660	4660	1
679	20231212	092700	14256060	4655	4655	4655	4655	0
680	20231212	092600	14256060	4655	4655	4655	4655	20
681	20231212	092500	14162960	4655	4660	4660	4655	222
682	20231212	092400	13128450	4665	4665	4665	4665	0
683	20231212	092300	13128450	4665	4665	4665	4665	0
684	20231212	092200	13128450	4665	4670	4670	4665	138
685	20231212	092100	12484630	4670	4670	4670	4670	0
686	20231212	092000	12484630	4670	4670	4670	4670	166
687	20231212	091900	11709410	4670	4670	4670	4670	0
688	20231212	091800	11709410	4670	4680	4680	4670	100
689	20231212	091700	11242155	4675	4670	4675	4670	42
690	20231212	091600	11046010	4670	4680	4680	4670	265
691	20231212	091500	9808020	4715	4715	4715	4715	0
692	20231212	091400	9808020	4715	4715	4715	4715	1
693	20231212	091300	9803305	4680	4680	4680	4680	0
694	20231212	091200	9803305	4680	4680	4680	4680	225
695	20231212	091100	8750305	4685	4680	4685	4680	601
696	20231212	091000	5937560	4675	4680	4680	4675	67
697	20231212	090900	5624085	4680	4690	4690	4680	251
698	20231212	090800	4447900	4695	4695	4695	4695	0
699	20231212	090700	4447900	4695	4700	4700	4695	112
700	20231212	090600	3921770	4695	4695	4695	4695	0
701	20231212	090500	3921770	4695	4695	4695	4695	0
702	20231212	090400	3921770	4695	4695	4695	4695	0
703	20231212	090300	3921770	4695	4695	4695	4695	9
704	20231212	090200	3879515	4695	4695	4695	4695	11
705	20231212	090100	3827870	4695	4700	4700	4695	500
706	20231212	090000	1480120	4705	4740	4740	4705	313