KissMeData/339950/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210900	270087773	1847	1847	1847	1847	1674
3	20231213	210800	270087773	1847	1847	1847	1847	0
4	20231213	210700	270087773	1847	1847	1847	1847	0
5	20231213	210600	270087773	1847	1847	1847	1847	0
6	20231213	210500	270087773	1847	1847	1847	1847	0
7	20231213	210400	270087773	1847	1847	1847	1847	0
8	20231213	210300	270087773	1847	1847	1847	1847	0
9	20231213	210200	270087773	1847	1847	1847	1847	0
10	20231213	210100	270087773	1847	1847	1847	1847	0
11	20231213	210000	270087773	1847	1847	1847	1847	0
12	20231213	205900	270087773	1847	1847	1847	1847	0
13	20231213	205800	270087773	1847	1847	1847	1847	0
14	20231213	205700	270087773	1847	1847	1847	1847	0
15	20231213	205600	270087773	1847	1847	1847	1847	0
16	20231213	205500	270087773	1847	1847	1847	1847	0
17	20231213	205400	270087773	1847	1847	1847	1847	0
18	20231213	205300	270087773	1847	1847	1847	1847	0
19	20231213	205200	270087773	1847	1847	1847	1847	0
20	20231213	205100	270087773	1847	1847	1847	1847	0
21	20231213	205000	270087773	1847	1847	1847	1847	0
22	20231213	204900	270087773	1847	1847	1847	1847	0
23	20231213	204800	270087773	1847	1847	1847	1847	0
24	20231213	204700	270087773	1847	1847	1847	1847	0
25	20231213	204600	270087773	1847	1847	1847	1847	0
26	20231213	204500	270087773	1847	1847	1847	1847	0
27	20231213	204400	270087773	1847	1847	1847	1847	0
28	20231213	204300	270087773	1847	1847	1847	1847	0
29	20231213	204200	270087773	1847	1847	1847	1847	0
30	20231213	204100	270087773	1847	1847	1847	1847	0
31	20231213	204000	270087773	1847	1847	1847	1847	0
32	20231213	203900	270087773	1847	1847	1847	1847	1674
33	20231213	203800	270087773	1847	1847	1847	1847	0
34	20231213	203700	270087773	1847	1847	1847	1847	0
35	20231213	203600	270087773	1847	1847	1847	1847	0
36	20231213	203500	270087773	1847	1847	1847	1847	0
37	20231213	203400	270087773	1847	1847	1847	1847	0
38	20231213	203300	270087773	1847	1847	1847	1847	0
39	20231213	203200	270087773	1847	1847	1847	1847	0
40	20231213	203100	270087773	1847	1847	1847	1847	0
41	20231213	203000	270087773	1847	1847	1847	1847	0
42	20231213	202900	270087773	1847	1847	1847	1847	0
43	20231213	202800	270087773	1847	1847	1847	1847	0
44	20231213	202700	270087773	1847	1847	1847	1847	0
45	20231213	202600	270087773	1847	1847	1847	1847	0
46	20231213	202500	270087773	1847	1847	1847	1847	0
47	20231213	202400	270087773	1847	1847	1847	1847	0
48	20231213	202300	270087773	1847	1847	1847	1847	0
49	20231213	202200	270087773	1847	1847	1847	1847	0
50	20231213	202100	270087773	1847	1847	1847	1847	0
51	20231213	202000	270087773	1847	1847	1847	1847	0
52	20231213	201900	270087773	1847	1847	1847	1847	0
53	20231213	201800	270087773	1847	1847	1847	1847	0
54	20231213	201700	270087773	1847	1847	1847	1847	0
55	20231213	201600	270087773	1847	1847	1847	1847	0
56	20231213	201500	270087773	1847	1847	1847	1847	0
57	20231213	201400	270087773	1847	1847	1847	1847	0
58	20231213	201300	270087773	1847	1847	1847	1847	0
59	20231213	201200	270087773	1847	1847	1847	1847	0
60	20231213	201100	270087773	1847	1847	1847	1847	0
61	20231213	201000	270087773	1847	1847	1847	1847	0
62	20231213	200900	270087773	1847	1847	1847	1847	1674
63	20231213	200800	270087773	1847	1847	1847	1847	0
64	20231213	200700	270087773	1847	1847	1847	1847	0
65	20231213	200600	270087773	1847	1847	1847	1847	0
66	20231213	200500	270087773	1847	1847	1847	1847	0
67	20231213	200400	270087773	1847	1847	1847	1847	0
68	20231213	200300	270087773	1847	1847	1847	1847	0
69	20231213	200200	270087773	1847	1847	1847	1847	0
70	20231213	200100	270087773	1847	1847	1847	1847	0
71	20231213	200000	270087773	1847	1847	1847	1847	0
72	20231213	195900	270087773	1847	1847	1847	1847	0
73	20231213	195800	270087773	1847	1847	1847	1847	0
74	20231213	195700	270087773	1847	1847	1847	1847	0
75	20231213	195600	270087773	1847	1847	1847	1847	0
76	20231213	195500	270087773	1847	1847	1847	1847	0
77	20231213	195400	270087773	1847	1847	1847	1847	0
78	20231213	195300	270087773	1847	1847	1847	1847	0
79	20231213	195200	270087773	1847	1847	1847	1847	0
80	20231213	195100	270087773	1847	1847	1847	1847	0
81	20231213	195000	270087773	1847	1847	1847	1847	0
82	20231213	194900	270087773	1847	1847	1847	1847	0
83	20231213	194800	270087773	1847	1847	1847	1847	0
84	20231213	194700	270087773	1847	1847	1847	1847	0
85	20231213	194600	270087773	1847	1847	1847	1847	0
86	20231213	194500	270087773	1847	1847	1847	1847	0
87	20231213	194400	270087773	1847	1847	1847	1847	0
88	20231213	194300	270087773	1847	1847	1847	1847	0
89	20231213	194200	270087773	1847	1847	1847	1847	0
90	20231213	194100	270087773	1847	1847	1847	1847	0
91	20231213	194000	270087773	1847	1847	1847	1847	0
92	20231213	193900	270087773	1847	1847	1847	1847	1674
93	20231213	193800	270087773	1847	1847	1847	1847	0
94	20231213	193700	270087773	1847	1847	1847	1847	0
95	20231213	193600	270087773	1847	1847	1847	1847	0
96	20231213	193500	270087773	1847	1847	1847	1847	0
97	20231213	193400	270087773	1847	1847	1847	1847	0
98	20231213	193300	270087773	1847	1847	1847	1847	0
99	20231213	193200	270087773	1847	1847	1847	1847	0
100	20231213	193100	270087773	1847	1847	1847	1847	0
101	20231213	193000	270087773	1847	1847	1847	1847	0
102	20231213	192900	270087773	1847	1847	1847	1847	0
103	20231213	192800	270087773	1847	1847	1847	1847	0
104	20231213	192700	270087773	1847	1847	1847	1847	0
105	20231213	192600	270087773	1847	1847	1847	1847	0
106	20231213	192500	270087773	1847	1847	1847	1847	0
107	20231213	192400	270087773	1847	1847	1847	1847	0
108	20231213	192300	270087773	1847	1847	1847	1847	0
109	20231213	192200	270087773	1847	1847	1847	1847	0
110	20231213	192100	270087773	1847	1847	1847	1847	0
111	20231213	192000	270087773	1847	1847	1847	1847	0
112	20231213	191900	270087773	1847	1847	1847	1847	0
113	20231213	191800	270087773	1847	1847	1847	1847	0
114	20231213	191700	270087773	1847	1847	1847	1847	0
115	20231213	191600	270087773	1847	1847	1847	1847	0
116	20231213	191500	270087773	1847	1847	1847	1847	0
117	20231213	191400	270087773	1847	1847	1847	1847	0
118	20231213	191300	270087773	1847	1847	1847	1847	0
119	20231213	191200	270087773	1847	1847	1847	1847	0
120	20231213	191100	270087773	1847	1847	1847	1847	0
121	20231213	191000	270087773	1847	1847	1847	1847	0
122	20231213	190900	270087773	1847	1847	1847	1847	1674
123	20231213	190800	270087773	1847	1847	1847	1847	0
124	20231213	190700	270087773	1847	1847	1847	1847	0
125	20231213	190600	270087773	1847	1847	1847	1847	0
126	20231213	190500	270087773	1847	1847	1847	1847	0
127	20231213	190400	270087773	1847	1847	1847	1847	0
128	20231213	190300	270087773	1847	1847	1847	1847	0
129	20231213	190200	270087773	1847	1847	1847	1847	0
130	20231213	190100	270087773	1847	1847	1847	1847	0
131	20231213	190000	270087773	1847	1847	1847	1847	0
132	20231213	185900	270087773	1847	1847	1847	1847	0
133	20231213	185800	270087773	1847	1847	1847	1847	0
134	20231213	185700	270087773	1847	1847	1847	1847	0
135	20231213	185600	270087773	1847	1847	1847	1847	0
136	20231213	185500	270087773	1847	1847	1847	1847	0
137	20231213	185400	270087773	1847	1847	1847	1847	0
138	20231213	185300	270087773	1847	1847	1847	1847	0
139	20231213	185200	270087773	1847	1847	1847	1847	0
140	20231213	185100	270087773	1847	1847	1847	1847	0
141	20231213	185000	270087773	1847	1847	1847	1847	0
142	20231213	184900	270087773	1847	1847	1847	1847	0
143	20231213	184800	270087773	1847	1847	1847	1847	0
144	20231213	184700	270087773	1847	1847	1847	1847	0
145	20231213	184600	270087773	1847	1847	1847	1847	0
146	20231213	184500	270087773	1847	1847	1847	1847	0
147	20231213	184400	270087773	1847	1847	1847	1847	0
148	20231213	184300	270087773	1847	1847	1847	1847	0
149	20231213	184200	270087773	1847	1847	1847	1847	0
150	20231213	184100	270087773	1847	1847	1847	1847	0
151	20231213	184000	270087773	1847	1847	1847	1847	0
152	20231213	183900	270087773	1847	1847	1847	1847	1674
153	20231213	183800	270087773	1847	1847	1847	1847	0
154	20231213	183700	270087773	1847	1847	1847	1847	0
155	20231213	183600	270087773	1847	1847	1847	1847	0
156	20231213	183500	270087773	1847	1847	1847	1847	0
157	20231213	183400	270087773	1847	1847	1847	1847	0
158	20231213	183300	270087773	1847	1847	1847	1847	0
159	20231213	183200	270087773	1847	1847	1847	1847	0
160	20231213	183100	270087773	1847	1847	1847	1847	0
161	20231213	183000	270087773	1847	1847	1847	1847	0
162	20231213	182900	270087773	1847	1847	1847	1847	0
163	20231213	182800	270087773	1847	1847	1847	1847	0
164	20231213	182700	270087773	1847	1847	1847	1847	0
165	20231213	182600	270087773	1847	1847	1847	1847	0
166	20231213	182500	270087773	1847	1847	1847	1847	0
167	20231213	182400	270087773	1847	1847	1847	1847	0
168	20231213	182300	270087773	1847	1847	1847	1847	0
169	20231213	182200	270087773	1847	1847	1847	1847	0
170	20231213	182100	270087773	1847	1847	1847	1847	0
171	20231213	182000	270087773	1847	1847	1847	1847	0
172	20231213	181900	270087773	1847	1847	1847	1847	0
173	20231213	181800	270087773	1847	1847	1847	1847	0
174	20231213	181700	270087773	1847	1847	1847	1847	0
175	20231213	181600	270087773	1847	1847	1847	1847	0
176	20231213	181500	270087773	1847	1847	1847	1847	0
177	20231213	181400	270087773	1847	1847	1847	1847	0
178	20231213	181300	270087773	1847	1847	1847	1847	0
179	20231213	181200	270087773	1847	1847	1847	1847	0
180	20231213	181100	270087773	1847	1847	1847	1847	0
181	20231213	181000	270087773	1847	1847	1847	1847	0
182	20231213	180900	270087773	1847	1847	1847	1847	1674
183	20231213	180800	270087773	1847	1847	1847	1847	0
184	20231213	180700	270087773	1847	1847	1847	1847	0
185	20231213	180600	270087773	1847	1847	1847	1847	0
186	20231213	180500	270087773	1847	1847	1847	1847	0
187	20231213	180400	270087773	1847	1847	1847	1847	0
188	20231213	180300	270087773	1847	1847	1847	1847	0
189	20231213	180200	270087773	1847	1847	1847	1847	0
190	20231213	180100	270087773	1847	1847	1847	1847	0
191	20231213	180000	270087773	1847	1847	1847	1847	0
192	20231213	175900	270087773	1847	1847	1847	1847	0
193	20231213	175800	270087773	1847	1847	1847	1847	0
194	20231213	175700	270087773	1847	1847	1847	1847	0
195	20231213	175600	270087773	1847	1847	1847	1847	0
196	20231213	175500	270087773	1847	1847	1847	1847	0
197	20231213	175400	270087773	1847	1847	1847	1847	0
198	20231213	175300	270087773	1847	1847	1847	1847	0
199	20231213	175200	270087773	1847	1847	1847	1847	0
200	20231213	175100	270087773	1847	1847	1847	1847	0
201	20231213	175000	270087773	1847	1847	1847	1847	0
202	20231213	174900	270087773	1847	1847	1847	1847	0
203	20231213	174800	270087773	1847	1847	1847	1847	0
204	20231213	174700	270087773	1847	1847	1847	1847	0
205	20231213	174600	270087773	1847	1847	1847	1847	0
206	20231213	174500	270087773	1847	1847	1847	1847	0
207	20231213	174400	270087773	1847	1847	1847	1847	0
208	20231213	174300	270087773	1847	1847	1847	1847	0
209	20231213	174200	270087773	1847	1847	1847	1847	0
210	20231213	174100	270087773	1847	1847	1847	1847	0
211	20231213	174000	270087773	1847	1847	1847	1847	0
212	20231213	173900	270087773	1847	1847	1847	1847	1674
213	20231213	173800	270087773	1847	1847	1847	1847	0
214	20231213	173700	270087773	1847	1847	1847	1847	0
215	20231213	173600	270087773	1847	1847	1847	1847	0
216	20231213	173500	270087773	1847	1847	1847	1847	0
217	20231213	173400	270087773	1847	1847	1847	1847	0
218	20231213	173300	270087773	1847	1847	1847	1847	0
219	20231213	173200	270087773	1847	1847	1847	1847	0
220	20231213	173100	270087773	1847	1847	1847	1847	0
221	20231213	173000	270087773	1847	1847	1847	1847	0
222	20231213	172900	270087773	1847	1847	1847	1847	0
223	20231213	172800	270087773	1847	1847	1847	1847	0
224	20231213	172700	270087773	1847	1847	1847	1847	0
225	20231213	172600	270087773	1847	1847	1847	1847	0
226	20231213	172500	270087773	1847	1847	1847	1847	0
227	20231213	172400	270087773	1847	1847	1847	1847	0
228	20231213	172300	270087773	1847	1847	1847	1847	0
229	20231213	172200	270087773	1847	1847	1847	1847	0
230	20231213	172100	270087773	1847	1847	1847	1847	0
231	20231213	172000	270087773	1847	1847	1847	1847	0
232	20231213	171900	270087773	1847	1847	1847	1847	0
233	20231213	171800	270087773	1847	1847	1847	1847	0
234	20231213	171700	270087773	1847	1847	1847	1847	0
235	20231213	171600	270087773	1847	1847	1847	1847	0
236	20231213	171500	270087773	1847	1847	1847	1847	0
237	20231213	171400	270087773	1847	1847	1847	1847	0
238	20231213	171300	270087773	1847	1847	1847	1847	0
239	20231213	171200	270087773	1847	1847	1847	1847	0
240	20231213	171100	270087773	1847	1847	1847	1847	0
241	20231213	171000	270087773	1847	1847	1847	1847	0
242	20231213	170900	270087773	1847	1847	1847	1847	1674
243	20231213	170800	270087773	1847	1847	1847	1847	0
244	20231213	170700	270087773	1847	1847	1847	1847	0
245	20231213	170600	270087773	1847	1847	1847	1847	0
246	20231213	170500	270087773	1847	1847	1847	1847	0
247	20231213	170400	270087773	1847	1847	1847	1847	0
248	20231213	170300	270087773	1847	1847	1847	1847	0
249	20231213	170200	270087773	1847	1847	1847	1847	0
250	20231213	170100	270087773	1847	1847	1847	1847	0
251	20231213	170000	270087773	1847	1847	1847	1847	0
252	20231213	165900	270087773	1847	1847	1847	1847	0
253	20231213	165800	270087773	1847	1847	1847	1847	0
254	20231213	165700	270087773	1847	1847	1847	1847	0
255	20231213	165600	270087773	1847	1847	1847	1847	0
256	20231213	165500	270087773	1847	1847	1847	1847	0
257	20231213	165400	270087773	1847	1847	1847	1847	0
258	20231213	165300	270087773	1847	1847	1847	1847	0
259	20231213	165200	270087773	1847	1847	1847	1847	0
260	20231213	165100	270087773	1847	1847	1847	1847	0
261	20231213	165000	270087773	1847	1847	1847	1847	0
262	20231213	164900	270087773	1847	1847	1847	1847	0
263	20231213	164800	270087773	1847	1847	1847	1847	0
264	20231213	164700	270087773	1847	1847	1847	1847	0
265	20231213	164600	270087773	1847	1847	1847	1847	0
266	20231213	164500	270087773	1847	1847	1847	1847	0
267	20231213	164400	270087773	1847	1847	1847	1847	0
268	20231213	164300	270087773	1847	1847	1847	1847	0
269	20231213	164200	270087773	1847	1847	1847	1847	0
270	20231213	164100	270087773	1847	1847	1847	1847	0
271	20231213	164000	270087773	1847	1847	1847	1847	0
272	20231213	163900	270087773	1847	1847	1847	1847	1674
273	20231213	163800	270087773	1847	1847	1847	1847	0
274	20231213	163700	270087773	1847	1847	1847	1847	0
275	20231213	163600	270087773	1847	1847	1847	1847	0
276	20231213	163500	270087773	1847	1847	1847	1847	0
277	20231213	163400	270087773	1847	1847	1847	1847	0
278	20231213	163300	270087773	1847	1847	1847	1847	0
279	20231213	163200	270087773	1847	1847	1847	1847	0
280	20231213	163100	270087773	1847	1847	1847	1847	0
281	20231213	163000	270087773	1847	1847	1847	1847	0
282	20231213	162900	270087773	1847	1847	1847	1847	0
283	20231213	162800	270087773	1847	1847	1847	1847	0
284	20231213	162700	270087773	1847	1847	1847	1847	0
285	20231213	162600	270087773	1847	1847	1847	1847	0
286	20231213	162500	270087773	1847	1847	1847	1847	0
287	20231213	162400	270087773	1847	1847	1847	1847	0
288	20231213	162300	270087773	1847	1847	1847	1847	0
289	20231213	162200	270087773	1847	1847	1847	1847	0
290	20231213	162100	270087773	1847	1847	1847	1847	0
291	20231213	162000	270087773	1847	1847	1847	1847	0
292	20231213	161900	270087773	1847	1847	1847	1847	0
293	20231213	161800	270087773	1847	1847	1847	1847	0
294	20231213	161700	270087773	1847	1847	1847	1847	0
295	20231213	161600	270087773	1847	1847	1847	1847	0
296	20231213	161500	270087773	1847	1847	1847	1847	0
297	20231213	161400	270087773	1847	1847	1847	1847	0
298	20231213	161300	270087773	1847	1847	1847	1847	0
299	20231213	161200	270087773	1847	1847	1847	1847	0
300	20231213	161100	270087773	1847	1847	1847	1847	0
301	20231213	161000	270087773	1847	1847	1847	1847	0
302	20231213	160900	270087773	1847	1847	1847	1847	1674
303	20231213	160800	270087773	1847	1847	1847	1847	0
304	20231213	160700	270087773	1847	1847	1847	1847	0
305	20231213	160600	270087773	1847	1847	1847	1847	0
306	20231213	160500	270087773	1847	1847	1847	1847	0
307	20231213	160400	270087773	1847	1847	1847	1847	0
308	20231213	160300	270087773	1847	1847	1847	1847	0
309	20231213	160200	270087773	1847	1847	1847	1847	0
310	20231213	160100	270087773	1847	1847	1847	1847	0
311	20231213	160000	270087773	1847	1847	1847	1847	0
312	20231213	155900	270087773	1847	1847	1847	1847	0
313	20231213	155800	270087773	1847	1847	1847	1847	0
314	20231213	155700	270087773	1847	1847	1847	1847	0
315	20231213	155600	270087773	1847	1847	1847	1847	0
316	20231213	155500	270087773	1847	1847	1847	1847	0
317	20231213	155400	270087773	1847	1847	1847	1847	0
318	20231213	155300	270087773	1847	1847	1847	1847	0
319	20231213	155200	270087773	1847	1847	1847	1847	0
320	20231213	155100	270087773	1847	1847	1847	1847	0
321	20231213	155000	270087773	1847	1847	1847	1847	0
322	20231213	154900	270087773	1847	1847	1847	1847	0
323	20231213	154800	270087773	1847	1847	1847	1847	0
324	20231213	154700	270087773	1847	1847	1847	1847	0
325	20231213	154600	270087773	1847	1847	1847	1847	0
326	20231213	154500	270087773	1847	1847	1847	1847	0
327	20231213	154400	270087773	1847	1847	1847	1847	0
328	20231213	154300	270087773	1847	1847	1847	1847	0
329	20231213	154200	270087773	1847	1847	1847	1847	0
330	20231213	154100	270087773	1847	1847	1847	1847	0
331	20231213	154000	270087773	1847	1847	1847	1847	0
332	20231213	153900	270087773	1847	1847	1847	1847	1674
333	20231213	153800	270087773	1847	1847	1847	1847	0
334	20231213	153700	270087773	1847	1847	1847	1847	0
335	20231213	153600	270087773	1847	1847	1847	1847	0
336	20231213	153500	270087773	1847	1847	1847	1847	0
337	20231213	153400	270087773	1847	1847	1847	1847	0
338	20231213	153300	270087773	1847	1847	1847	1847	0
339	20231213	153200	270087773	1847	1847	1847	1847	0
340	20231213	153100	270087773	1847	1847	1847	1847	0
341	20231213	153000	270087773	1847	1847	1847	1847	1674
342	20231213	152900	266995895	1847	1847	1847	1847	0
343	20231213	152800	266995895	1847	1847	1847	1847	0
344	20231213	152700	266995895	1847	1847	1847	1847	0
345	20231213	152600	266995895	1847	1847	1847	1847	0
346	20231213	152500	266995895	1847	1847	1847	1847	0
347	20231213	152400	266995895	1847	1847	1847	1847	0
348	20231213	152300	266995895	1847	1847	1847	1847	0
349	20231213	152200	266995895	1847	1847	1847	1847	0
350	20231213	152100	266995895	1847	1847	1847	1847	0
351	20231213	152000	266995895	1847	1847	1847	1847	0
352	20231213	151900	266995895	1847	1847	1847	1847	107
353	20231213	151800	266798266	1847	1847	1847	1847	0
354	20231213	151700	266798266	1847	1847	1847	1847	54
355	20231213	151600	266698528	1847	1847	1847	1847	0
356	20231213	151500	266698528	1847	1847	1847	1847	0
357	20231213	151400	266698528	1847	1847	1847	1847	0
358	20231213	151300	266698528	1847	1847	1847	1847	0
359	20231213	151200	266698528	1847	1847	1847	1847	0
360	20231213	151100	266698528	1847	1847	1847	1847	73
361	20231213	151000	266563697	1847	1847	1847	1847	6
362	20231213	150900	266552615	1847	1847	1847	1847	53
363	20231213	150800	266454724	1847	1847	1847	1847	1
364	20231213	150700	266452877	1837	1837	1837	1837	180
365	20231213	150600	266122217	1847	1847	1847	1847	0
366	20231213	150500	266122217	1847	1847	1847	1847	1
367	20231213	150400	266120370	1837	1840	1840	1837	1435
368	20231213	150300	263481917	1840	1838	1840	1838	576
369	20231213	150200	262422177	1840	1840	1840	1840	0
370	20231213	150100	262422177	1840	1840	1840	1840	0
371	20231213	150000	262422177	1840	1840	1840	1840	0
372	20231213	145900	262422177	1840	1840	1840	1840	0
373	20231213	145800	262422177	1840	1840	1840	1840	10
374	20231213	145700	262403777	1840	1840	1840	1840	0
375	20231213	145600	262403777	1840	1837	1840	1837	2
376	20231213	145500	262400100	1840	1840	1840	1840	0
377	20231213	145400	262400100	1840	1840	1840	1840	0
378	20231213	145300	262400100	1840	1840	1840	1840	0
379	20231213	145200	262400100	1840	1840	1840	1840	2
380	20231213	145100	262396420	1840	1841	1841	1840	5461
381	20231213	145000	252348121	1847	1847	1847	1847	0
382	20231213	144900	252348121	1847	1847	1847	1847	11
383	20231213	144800	252327804	1847	1847	1847	1847	1724
384	20231213	144700	249143576	1850	1850	1850	1850	225
385	20231213	144600	248727326	1850	1850	1850	1850	0
386	20231213	144500	248727326	1850	1850	1850	1850	0
387	20231213	144400	248727326	1850	1850	1850	1850	1
388	20231213	144300	248725476	1850	1850	1850	1850	0
389	20231213	144200	248725476	1850	1850	1850	1850	1
390	20231213	144100	248723626	1847	1847	1847	1847	400
391	20231213	144000	247984826	1850	1850	1850	1850	56
392	20231213	143900	247881226	1850	1850	1850	1850	1
393	20231213	143800	247879376	1847	1847	1847	1847	377
394	20231213	143700	247183057	1847	1847	1847	1847	0
395	20231213	143600	247183057	1847	1847	1847	1847	0
396	20231213	143500	247183057	1847	1847	1847	1847	0
397	20231213	143400	247183057	1847	1847	1847	1847	0
398	20231213	143300	247183057	1847	1847	1847	1847	0
399	20231213	143200	247183057	1847	1847	1847	1847	0
400	20231213	143100	247183057	1847	1845	1847	1845	18000
401	20231213	143000	213938288	1847	1840	1847	1840	8000
402	20231213	142900	199171167	1840	1840	1840	1840	1
403	20231213	142800	199169327	1840	1837	1840	1837	5000
404	20231213	142700	189970714	1836	1837	1837	1836	828
405	20231213	142600	188449987	1837	1837	1837	1837	0
406	20231213	142500	188449987	1837	1837	1837	1837	0
407	20231213	142400	188449987	1837	1838	1838	1837	567
408	20231213	142300	187408101	1839	1839	1839	1839	0
409	20231213	142200	187408101	1839	1839	1839	1839	7
410	20231213	142100	187395228	1838	1838	1838	1838	0
411	20231213	142000	187395228	1838	1838	1838	1838	375
412	20231213	141900	186705978	1838	1838	1838	1838	0
413	20231213	141800	186705978	1838	1838	1838	1838	0
414	20231213	141700	186705978	1838	1838	1838	1838	0
415	20231213	141600	186705978	1838	1839	1839	1838	120
416	20231213	141500	186485389	1839	1840	1840	1839	2855
417	20231213	141400	181232651	1840	1840	1840	1840	156
418	20231213	141300	180945611	1840	1843	1843	1840	8505
419	20231213	141200	165290499	1841	1843	1843	1841	9074
420	20231213	141100	148585063	1843	1846	1846	1843	328
421	20231213	141000	147980130	1847	1847	1847	1847	0
422	20231213	140900	147980130	1847	1847	1847	1847	3
423	20231213	140800	147974589	1847	1847	1847	1847	102
424	20231213	140700	147786195	1847	1847	1847	1847	0
425	20231213	140600	147786195	1847	1847	1847	1847	541
426	20231213	140500	146786968	1847	1847	1847	1847	0
427	20231213	140400	146786968	1847	1847	1847	1847	0
428	20231213	140300	146786968	1847	1847	1847	1847	203
429	20231213	140200	146412027	1847	1847	1847	1847	100
430	20231213	140100	146227327	1847	1847	1847	1847	0
431	20231213	140000	146227327	1847	1847	1847	1847	0
432	20231213	135900	146227327	1847	1847	1847	1847	0
433	20231213	135800	146227327	1847	1847	1847	1847	130
434	20231213	135700	145987217	1847	1847	1847	1847	10
435	20231213	135600	145968747	1852	1852	1852	1852	0
436	20231213	135500	145968747	1852	1852	1852	1852	0
437	20231213	135400	145968747	1852	1852	1852	1852	0
438	20231213	135300	145968747	1852	1852	1852	1852	100
439	20231213	135200	145783547	1852	1852	1852	1852	2
440	20231213	135100	145779843	1852	1852	1852	1852	0
441	20231213	135000	145779843	1852	1852	1852	1852	0
442	20231213	134900	145779843	1852	1852	1852	1852	0
443	20231213	134800	145779843	1852	1852	1852	1852	551
444	20231213	134700	144759391	1852	1852	1852	1852	0
445	20231213	134600	144759391	1852	1852	1852	1852	0
446	20231213	134500	144759391	1852	1852	1852	1852	0
447	20231213	134400	144759391	1852	1852	1852	1852	0
448	20231213	134300	144759391	1852	1852	1852	1852	0
449	20231213	134200	144759391	1852	1852	1852	1852	400
450	20231213	134100	144018591	1852	1852	1852	1852	437
451	20231213	134000	143209267	1852	1852	1852	1852	0
452	20231213	133900	143209267	1852	1852	1852	1852	0
453	20231213	133800	143209267	1852	1852	1852	1852	279
454	20231213	133700	142692559	1852	1852	1852	1852	40
455	20231213	133600	142618479	1852	1852	1852	1852	545
456	20231213	133500	141609139	1852	1847	1852	1846	105
457	20231213	133400	141415268	1847	1848	1848	1847	326
458	20231213	133300	140813011	1848	1848	1848	1848	2874
459	20231213	133200	135501859	1848	1848	1848	1848	0
460	20231213	133100	135501859	1848	1851	1851	1848	158
461	20231213	133000	135209829	1852	1852	1852	1852	0
462	20231213	132900	135209829	1852	1853	1853	1852	722
463	20231213	132800	133872463	1852	1852	1852	1852	12
464	20231213	132700	133850239	1853	1854	1854	1853	610
465	20231213	132600	132719304	1852	1852	1852	1852	2300
466	20231213	132500	128459704	1854	1854	1854	1854	222
467	20231213	132400	128048116	1852	1854	1854	1852	2216
468	20231213	132300	123944052	1854	1854	1854	1854	554
469	20231213	132200	122916936	1854	1854	1854	1852	241
470	20231213	132100	122470131	1853	1850	1853	1850	3535
471	20231213	132000	115925806	1851	1851	1851	1851	0
472	20231213	131900	115925806	1851	1850	1851	1850	222
473	20231213	131800	115514896	1851	1851	1851	1851	0
474	20231213	131700	115514896	1851	1850	1851	1850	334
475	20231213	131600	114896663	1851	1851	1851	1851	1169
476	20231213	131500	112732844	1851	1850	1851	1850	3831
477	20231213	131400	105641983	1851	1851	1851	1851	0
478	20231213	131300	105641983	1851	1851	1851	1851	0
479	20231213	131200	105641983	1851	1851	1851	1851	0
480	20231213	131100	105641983	1851	1851	1851	1851	0
481	20231213	131000	105641983	1851	1851	1851	1851	0
482	20231213	130900	105641983	1851	1851	1851	1851	0
483	20231213	130800	105641983	1851	1851	1851	1851	0
484	20231213	130700	105641983	1851	1851	1851	1851	0
485	20231213	130600	105641983	1851	1851	1851	1851	0
486	20231213	130500	105641983	1851	1851	1851	1851	0
487	20231213	130400	105641983	1851	1851	1851	1851	0
488	20231213	130300	105641983	1851	1851	1851	1851	300
489	20231213	130200	105086683	1851	1849	1851	1849	11000
490	20231213	130100	84734778	1849	1849	1849	1849	1
491	20231213	130000	84732929	1849	1849	1849	1849	0
492	20231213	125900	84732929	1849	1849	1849	1849	0
493	20231213	125800	84732929	1849	1849	1849	1849	1
494	20231213	125700	84731080	1849	1849	1849	1849	0
495	20231213	125600	84731080	1849	1848	1849	1848	8
496	20231213	125500	84716292	1850	1850	1850	1850	1
497	20231213	125400	84714442	1848	1848	1848	1848	55
498	20231213	125300	84612802	1851	1849	1851	1849	1601
499	20231213	125200	81649452	1850	1850	1850	1839	406
500	20231213	125100	80900617	1850	1849	1850	1849	899
501	20231213	125000	79238193	1850	1849	1850	1849	1703
502	20231213	124900	76087791	1850	1850	1850	1850	0
503	20231213	124800	76087791	1850	1850	1850	1850	0
504	20231213	124700	76087791	1850	1850	1850	1850	0
505	20231213	124600	76087791	1850	1850	1850	1850	0
506	20231213	124500	76087791	1850	1850	1850	1850	0
507	20231213	124400	76087791	1850	1849	1850	1849	1005
508	20231213	124300	74228542	1850	1850	1850	1850	0
509	20231213	124200	74228542	1850	1850	1850	1850	0
510	20231213	124100	74228542	1850	1850	1850	1850	0
511	20231213	124000	74228542	1850	1850	1850	1850	0
512	20231213	123900	74228542	1850	1850	1850	1850	0
513	20231213	123800	74228542	1850	1840	1850	1840	55
514	20231213	123700	74127292	1840	1850	1850	1840	454
515	20231213	123600	73287882	1850	1850	1850	1850	39
516	20231213	123500	73215732	1850	1850	1850	1849	502
517	20231213	123400	72287132	1849	1843	1849	1843	364
518	20231213	123300	71614114	1843	1840	1843	1840	65
519	20231213	123200	71494371	1840	1840	1840	1840	0
520	20231213	123100	71494371	1840	1840	1840	1840	0
521	20231213	123000	71494371	1840	1840	1840	1840	0
522	20231213	122900	71494371	1840	1840	1840	1840	0
523	20231213	122800	71494371	1840	1840	1840	1840	0
524	20231213	122700	71494371	1840	1840	1840	1840	0
525	20231213	122600	71494371	1840	1840	1840	1840	0
526	20231213	122500	71494371	1840	1843	1843	1840	1390
527	20231213	122400	68936741	1848	1848	1848	1848	0
528	20231213	122300	68936741	1848	1848	1848	1848	0
529	20231213	122200	68936741	1848	1848	1848	1848	0
530	20231213	122100	68936741	1848	1848	1848	1848	0
531	20231213	122000	68936741	1848	1848	1848	1848	0
532	20231213	121900	68936741	1848	1848	1848	1848	0
533	20231213	121800	68936741	1848	1848	1848	1848	0
534	20231213	121700	68936741	1848	1848	1848	1848	0
535	20231213	121600	68936741	1848	1848	1848	1848	0
536	20231213	121500	68936741	1848	1848	1848	1848	1
537	20231213	121400	68934893	1843	1843	1843	1843	200
538	20231213	121300	68566293	1849	1849	1849	1849	0
539	20231213	121200	68566293	1849	1849	1849	1849	0
540	20231213	121100	68566293	1849	1849	1849	1849	0
541	20231213	121000	68566293	1849	1849	1849	1849	0
542	20231213	120900	68566293	1849	1849	1849	1849	0
543	20231213	120800	68566293	1849	1849	1849	1849	3
544	20231213	120700	68560746	1843	1843	1843	1843	0
545	20231213	120600	68560746	1843	1843	1843	1843	0
546	20231213	120500	68560746	1843	1843	1843	1843	773
547	20231213	120400	67136107	1843	1843	1843	1843	0
548	20231213	120300	67136107	1843	1843	1843	1843	0
549	20231213	120200	67136107	1843	1843	1843	1843	0
550	20231213	120100	67136107	1843	1843	1843	1843	176
551	20231213	120000	66811739	1843	1843	1843	1843	10
552	20231213	115900	66793309	1843	1843	1843	1843	4
553	20231213	115800	66785937	1843	1843	1843	1843	0
554	20231213	115700	66785937	1843	1843	1843	1843	0
555	20231213	115600	66785937	1843	1843	1843	1843	0
556	20231213	115500	66785937	1843	1843	1843	1843	0
557	20231213	115400	66785937	1843	1843	1843	1843	0
558	20231213	115300	66785937	1843	1843	1843	1843	6
559	20231213	115200	66774879	1843	1843	1843	1843	0
560	20231213	115100	66774879	1843	1843	1843	1843	0
561	20231213	115000	66774879	1843	1843	1843	1843	1
562	20231213	114900	66773036	1843	1843	1843	1843	0
563	20231213	114800	66773036	1843	1843	1843	1843	0
564	20231213	114700	66773036	1843	1843	1843	1843	0
565	20231213	114600	66773036	1843	1841	1843	1839	56
566	20231213	114500	66669966	1843	1843	1843	1843	0
567	20231213	114400	66669966	1843	1843	1843	1843	1838
568	20231213	114300	63282532	1843	1843	1843	1843	2
569	20231213	114200	63278846	1843	1843	1843	1843	13
570	20231213	114100	63254887	1849	1849	1849	1849	0
571	20231213	114000	63254887	1849	1849	1849	1849	0
572	20231213	113900	63254887	1849	1849	1849	1849	0
573	20231213	113800	63254887	1849	1849	1849	1849	0
574	20231213	113700	63254887	1849	1849	1849	1849	1
575	20231213	113600	63253038	1850	1847	1850	1843	253
576	20231213	113500	62786491	1851	1851	1851	1851	0
577	20231213	113400	62786491	1851	1851	1851	1851	0
578	20231213	113300	62786491	1851	1851	1851	1851	0
579	20231213	113200	62786491	1851	1851	1851	1851	0
580	20231213	113100	62786491	1851	1851	1851	1851	0
581	20231213	113000	62786491	1851	1851	1851	1851	0
582	20231213	112900	62786491	1851	1851	1851	1851	1707
583	20231213	112800	59626834	1857	1857	1857	1857	0
584	20231213	112700	59626834	1857	1857	1857	1857	0
585	20231213	112600	59626834	1857	1856	1857	1856	5
586	20231213	112500	59617553	1857	1857	1857	1857	100
587	20231213	112400	59431853	1858	1857	1858	1857	215
588	20231213	112300	59032446	1857	1857	1857	1857	1
589	20231213	112200	59030589	1858	1858	1858	1858	1
590	20231213	112100	59028731	1856	1856	1856	1856	1000
591	20231213	112000	57172731	1858	1858	1858	1858	1
592	20231213	111900	57170873	1856	1852	1856	1852	130
593	20231213	111800	56929702	1852	1851	1852	1851	1889
594	20231213	111700	53432863	1851	1851	1851	1851	134
595	20231213	111600	53184829	1851	1851	1851	1851	15
596	20231213	111500	53157064	1851	1851	1851	1851	401
597	20231213	111400	52414813	1851	1850	1851	1850	10
598	20231213	111300	52396307	1851	1851	1851	1851	0
599	20231213	111200	52396307	1851	1851	1851	1851	0
600	20231213	111100	52396307	1851	1851	1851	1851	1
601	20231213	111000	52394456	1851	1851	1851	1851	0
602	20231213	110900	52394456	1851	1851	1851	1851	0
603	20231213	110800	52394456	1851	1851	1851	1851	0
604	20231213	110700	52394456	1851	1851	1851	1851	0
605	20231213	110600	52394456	1851	1851	1851	1851	0
606	20231213	110500	52394456	1851	1851	1851	1851	10
607	20231213	110400	52375946	1851	1852	1852	1851	90
608	20231213	110300	52209355	1850	1850	1850	1850	13
609	20231213	110200	52185305	1850	1850	1850	1850	153
610	20231213	110100	51902255	1850	1844	1850	1844	2659
611	20231213	110000	46989357	1844	1843	1844	1843	985
612	20231213	105900	45173217	1844	1844	1844	1844	0
613	20231213	105800	45173217	1844	1844	1844	1844	0
614	20231213	105700	45173217	1844	1844	1844	1844	0
615	20231213	105600	45173217	1844	1844	1844	1844	0
616	20231213	105500	45173217	1844	1844	1844	1844	0
617	20231213	105400	45173217	1844	1844	1844	1844	2
618	20231213	105300	45169529	1836	1836	1836	1836	430
619	20231213	105200	44380049	1844	1844	1844	1844	3
620	20231213	105100	44374517	1844	1844	1844	1844	329
621	20231213	105000	43767841	1844	1844	1844	1844	0
622	20231213	104900	43767841	1844	1844	1844	1835	642
623	20231213	104800	42589281	1835	1835	1835	1835	80
624	20231213	104700	42442481	1844	1842	1844	1842	68
625	20231213	104600	42317223	1842	1842	1842	1842	30
626	20231213	104500	42261963	1842	1834	1842	1834	61
627	20231213	104400	42150071	1842	1842	1842	1842	0
628	20231213	104300	42150071	1842	1842	1842	1842	0
629	20231213	104200	42150071	1842	1842	1842	1842	0
630	20231213	104100	42150071	1842	1842	1842	1842	0
631	20231213	104000	42150071	1842	1842	1842	1842	0
632	20231213	103900	42150071	1842	1842	1842	1842	0
633	20231213	103800	42150071	1842	1842	1842	1842	52
634	20231213	103700	42054287	1842	1841	1842	1841	185
635	20231213	103600	41713662	1841	1841	1841	1841	0
636	20231213	103500	41713662	1841	1841	1841	1841	0
637	20231213	103400	41713662	1841	1841	1841	1841	0
638	20231213	103300	41713662	1841	1841	1841	1841	0
639	20231213	103200	41713662	1841	1841	1841	1841	0
640	20231213	103100	41713662	1841	1841	1841	1841	50
641	20231213	103000	41621612	1841	1841	1841	1841	0
642	20231213	102900	41621612	1841	1841	1841	1841	0
643	20231213	102800	41621612	1841	1841	1841	1840	7
644	20231213	102700	41608726	1830	1830	1830	1830	0
645	20231213	102600	41608726	1830	1830	1830	1830	182
646	20231213	102500	41275666	1829	1829	1829	1829	0
647	20231213	102400	41275666	1829	1841	1841	1829	1850
648	20231213	102300	37887785	1841	1841	1841	1841	150
649	20231213	102200	37611635	1842	1842	1842	1842	0
650	20231213	102100	37611635	1842	1842	1842	1842	79
651	20231213	102000	37466117	1842	1842	1842	1842	0
652	20231213	101900	37466117	1842	1842	1842	1842	0
653	20231213	101800	37466117	1842	1836	1842	1836	18
654	20231213	101700	37433056	1835	1835	1835	1835	165
655	20231213	101600	37130281	1835	1833	1835	1833	1193
656	20231213	101500	34941130	1833	1831	1833	1831	1961
657	20231213	101400	31347455	1831	1831	1831	1831	20
658	20231213	101300	31310835	1831	1831	1831	1831	0
659	20231213	101200	31310835	1831	1831	1831	1831	0
660	20231213	101100	31310835	1831	1827	1831	1827	801
661	20231213	101000	29847404	1827	1827	1827	1827	0
662	20231213	100900	29847404	1827	1827	1827	1827	0
663	20231213	100800	29847404	1827	1827	1827	1827	0
664	20231213	100700	29847404	1827	1827	1827	1827	329
665	20231213	100600	29246321	1825	1827	1827	1825	1919
666	20231213	100500	25741908	1825	1825	1825	1825	900
667	20231213	100400	24099408	1825	1825	1825	1825	463
668	20231213	100300	23254433	1825	1825	1825	1825	163
669	20231213	100200	22956958	1825	1827	1827	1825	698
670	20231213	100100	21682986	1829	1829	1829	1829	0
671	20231213	100000	21682986	1829	1831	1831	1829	914
672	20231213	095900	20010585	1833	1833	1833	1833	0
673	20231213	095800	20010585	1833	1833	1833	1833	0
674	20231213	095700	20010585	1833	1833	1833	1833	0
675	20231213	095600	20010585	1833	1833	1833	1833	0
676	20231213	095500	20010585	1833	1833	1833	1833	271
677	20231213	095400	19513842	1835	1835	1835	1835	0
678	20231213	095300	19513842	1835	1835	1835	1835	11
679	20231213	095200	19493657	1835	1835	1835	1835	0
680	20231213	095100	19493657	1835	1833	1835	1833	550
681	20231213	095000	18484498	1834	1834	1834	1834	0
682	20231213	094900	18484498	1834	1834	1834	1834	49
683	20231213	094800	18394632	1833	1833	1833	1833	1
684	20231213	094700	18392799	1831	1831	1831	1831	0
685	20231213	094600	18392799	1831	1831	1831	1831	0
686	20231213	094500	18392799	1831	1833	1833	1831	20
687	20231213	094400	18356159	1835	1835	1835	1835	0
688	20231213	094300	18356159	1835	1835	1835	1835	10
689	20231213	094200	18337809	1835	1834	1835	1834	300
690	20231213	094100	17787378	1834	1834	1834	1834	37
691	20231213	094000	17719520	1834	1834	1834	1834	1000
692	20231213	093900	15885520	1830	1830	1830	1830	0
693	20231213	093800	15885520	1830	1829	1830	1829	3545
694	20231213	093700	9398715	1829	1829	1829	1829	1
695	20231213	093600	9396886	1829	1829	1829	1829	0
696	20231213	093500	9396886	1829	1829	1829	1829	40
697	20231213	093400	9323726	1825	1825	1825	1825	0
698	20231213	093300	9323726	1825	1825	1825	1825	0
699	20231213	093200	9323726	1825	1825	1825	1825	96
700	20231213	093100	9148526	1829	1829	1829	1829	509
701	20231213	093000	8217565	1826	1826	1826	1826	0
702	20231213	092900	8217565	1826	1826	1826	1826	3
703	20231213	092800	8212087	1834	1834	1834	1834	0
704	20231213	092700	8212087	1834	1834	1834	1834	0
705	20231213	092600	8212087	1834	1834	1834	1834	0
706	20231213	092500	8212087	1834	1834	1834	1834	0
707	20231213	092400	8212087	1834	1834	1834	1834	500
708	20231213	092300	7295087	1835	1835	1835	1835	0
709	20231213	092200	7295087	1835	1835	1835	1835	0
710	20231213	092100	7295087	1835	1835	1835	1835	0
711	20231213	092000	7295087	1835	1830	1835	1830	41
712	20231213	091900	7220032	1816	1818	1818	1816	500
713	20231213	091800	6311929	1818	1818	1818	1818	0
714	20231213	091700	6311929	1818	1818	1818	1818	1500
715	20231213	091600	3584929	1818	1818	1818	1818	0
716	20231213	091500	3584929	1818	1819	1819	1818	103
717	20231213	091400	3397655	1818	1818	1818	1818	0
718	20231213	091300	3397655	1818	1835	1835	1818	560
719	20231213	091200	2377342	1835	1835	1835	1835	2
720	20231213	091100	2373672	1836	1836	1836	1836	0
721	20231213	091000	2373672	1836	1836	1836	1836	0
722	20231213	090900	2373672	1836	1836	1836	1836	203
723	20231213	090800	2000964	1845	1845	1845	1845	0
724	20231213	090700	2000964	1845	1845	1845	1845	0
725	20231213	090600	2000964	1845	1845	1845	1845	0
726	20231213	090500	2000964	1845	1845	1845	1845	0
727	20231213	090400	2000964	1845	1845	1845	1845	0
728	20231213	090300	2000964	1845	1845	1845	1845	0
729	20231213	090200	2000964	1845	1845	1845	1845	100
730	20231213	090100	1816464	1846	1846	1846	1846	100
731	20231213	090000	1631864	1846	1846	1846	1846	884