KissMeData/452980/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	213200	124261781	1846	1846	1846	1846	1500
3	20231212	213100	124261781	1846	1846	1846	1846	0
4	20231212	213000	124261781	1846	1846	1846	1846	0
5	20231212	212900	124261781	1846	1846	1846	1846	0
6	20231212	212800	124261781	1846	1846	1846	1846	0
7	20231212	212700	124261781	1846	1846	1846	1846	0
8	20231212	212600	124261781	1846	1846	1846	1846	0
9	20231212	212500	124261781	1846	1846	1846	1846	0
10	20231212	212400	124261781	1846	1846	1846	1846	0
11	20231212	212300	124261781	1846	1846	1846	1846	0
12	20231212	212200	124261781	1846	1846	1846	1846	0
13	20231212	212100	124261781	1846	1846	1846	1846	0
14	20231212	212000	124261781	1846	1846	1846	1846	0
15	20231212	211900	124261781	1846	1846	1846	1846	0
16	20231212	211800	124261781	1846	1846	1846	1846	0
17	20231212	211700	124261781	1846	1846	1846	1846	0
18	20231212	211600	124261781	1846	1846	1846	1846	0
19	20231212	211500	124261781	1846	1846	1846	1846	0
20	20231212	211400	124261781	1846	1846	1846	1846	0
21	20231212	211300	124261781	1846	1846	1846	1846	0
22	20231212	211200	124261781	1846	1846	1846	1846	0
23	20231212	211100	124261781	1846	1846	1846	1846	0
24	20231212	211000	124261781	1846	1846	1846	1846	0
25	20231212	210900	124261781	1846	1846	1846	1846	0
26	20231212	210800	124261781	1846	1846	1846	1846	0
27	20231212	210700	124261781	1846	1846	1846	1846	0
28	20231212	210600	124261781	1846	1846	1846	1846	0
29	20231212	210500	124261781	1846	1846	1846	1846	0
30	20231212	210400	124261781	1846	1846	1846	1846	0
31	20231212	210300	124261781	1846	1846	1846	1846	0
32	20231212	210200	124261781	1846	1846	1846	1846	1500
33	20231212	210100	124261781	1846	1846	1846	1846	0
34	20231212	210000	124261781	1846	1846	1846	1846	0
35	20231212	205900	124261781	1846	1846	1846	1846	0
36	20231212	205800	124261781	1846	1846	1846	1846	0
37	20231212	205700	124261781	1846	1846	1846	1846	0
38	20231212	205600	124261781	1846	1846	1846	1846	0
39	20231212	205500	124261781	1846	1846	1846	1846	0
40	20231212	205400	124261781	1846	1846	1846	1846	0
41	20231212	205300	124261781	1846	1846	1846	1846	0
42	20231212	205200	124261781	1846	1846	1846	1846	0
43	20231212	205100	124261781	1846	1846	1846	1846	0
44	20231212	205000	124261781	1846	1846	1846	1846	0
45	20231212	204900	124261781	1846	1846	1846	1846	0
46	20231212	204800	124261781	1846	1846	1846	1846	0
47	20231212	204700	124261781	1846	1846	1846	1846	0
48	20231212	204600	124261781	1846	1846	1846	1846	0
49	20231212	204500	124261781	1846	1846	1846	1846	0
50	20231212	204400	124261781	1846	1846	1846	1846	0
51	20231212	204300	124261781	1846	1846	1846	1846	0
52	20231212	204200	124261781	1846	1846	1846	1846	0
53	20231212	204100	124261781	1846	1846	1846	1846	0
54	20231212	204000	124261781	1846	1846	1846	1846	0
55	20231212	203900	124261781	1846	1846	1846	1846	0
56	20231212	203800	124261781	1846	1846	1846	1846	0
57	20231212	203700	124261781	1846	1846	1846	1846	0
58	20231212	203600	124261781	1846	1846	1846	1846	0
59	20231212	203500	124261781	1846	1846	1846	1846	0
60	20231212	203400	124261781	1846	1846	1846	1846	0
61	20231212	203300	124261781	1846	1846	1846	1846	0
62	20231212	203200	124261781	1846	1846	1846	1846	1500
63	20231212	203100	124261781	1846	1846	1846	1846	0
64	20231212	203000	124261781	1846	1846	1846	1846	0
65	20231212	202900	124261781	1846	1846	1846	1846	0
66	20231212	202800	124261781	1846	1846	1846	1846	0
67	20231212	202700	124261781	1846	1846	1846	1846	0
68	20231212	202600	124261781	1846	1846	1846	1846	0
69	20231212	202500	124261781	1846	1846	1846	1846	0
70	20231212	202400	124261781	1846	1846	1846	1846	0
71	20231212	202300	124261781	1846	1846	1846	1846	0
72	20231212	202200	124261781	1846	1846	1846	1846	0
73	20231212	202100	124261781	1846	1846	1846	1846	0
74	20231212	202000	124261781	1846	1846	1846	1846	0
75	20231212	201900	124261781	1846	1846	1846	1846	0
76	20231212	201800	124261781	1846	1846	1846	1846	0
77	20231212	201700	124261781	1846	1846	1846	1846	0
78	20231212	201600	124261781	1846	1846	1846	1846	0
79	20231212	201500	124261781	1846	1846	1846	1846	0
80	20231212	201400	124261781	1846	1846	1846	1846	0
81	20231212	201300	124261781	1846	1846	1846	1846	0
82	20231212	201200	124261781	1846	1846	1846	1846	0
83	20231212	201100	124261781	1846	1846	1846	1846	0
84	20231212	201000	124261781	1846	1846	1846	1846	0
85	20231212	200900	124261781	1846	1846	1846	1846	0
86	20231212	200800	124261781	1846	1846	1846	1846	0
87	20231212	200700	124261781	1846	1846	1846	1846	0
88	20231212	200600	124261781	1846	1846	1846	1846	0
89	20231212	200500	124261781	1846	1846	1846	1846	0
90	20231212	200400	124261781	1846	1846	1846	1846	0
91	20231212	200300	124261781	1846	1846	1846	1846	0
92	20231212	200200	124261781	1846	1846	1846	1846	1500
93	20231212	200100	124261781	1846	1846	1846	1846	0
94	20231212	200000	124261781	1846	1846	1846	1846	0
95	20231212	195900	124261781	1846	1846	1846	1846	0
96	20231212	195800	124261781	1846	1846	1846	1846	0
97	20231212	195700	124261781	1846	1846	1846	1846	0
98	20231212	195600	124261781	1846	1846	1846	1846	0
99	20231212	195500	124261781	1846	1846	1846	1846	0
100	20231212	195400	124261781	1846	1846	1846	1846	0
101	20231212	195300	124261781	1846	1846	1846	1846	0
102	20231212	195200	124261781	1846	1846	1846	1846	0
103	20231212	195100	124261781	1846	1846	1846	1846	0
104	20231212	195000	124261781	1846	1846	1846	1846	0
105	20231212	194900	124261781	1846	1846	1846	1846	0
106	20231212	194800	124261781	1846	1846	1846	1846	0
107	20231212	194700	124261781	1846	1846	1846	1846	0
108	20231212	194600	124261781	1846	1846	1846	1846	0
109	20231212	194500	124261781	1846	1846	1846	1846	0
110	20231212	194400	124261781	1846	1846	1846	1846	0
111	20231212	194300	124261781	1846	1846	1846	1846	0
112	20231212	194200	124261781	1846	1846	1846	1846	0
113	20231212	194100	124261781	1846	1846	1846	1846	0
114	20231212	194000	124261781	1846	1846	1846	1846	0
115	20231212	193900	124261781	1846	1846	1846	1846	0
116	20231212	193800	124261781	1846	1846	1846	1846	0
117	20231212	193700	124261781	1846	1846	1846	1846	0
118	20231212	193600	124261781	1846	1846	1846	1846	0
119	20231212	193500	124261781	1846	1846	1846	1846	0
120	20231212	193400	124261781	1846	1846	1846	1846	0
121	20231212	193300	124261781	1846	1846	1846	1846	0
122	20231212	193200	124261781	1846	1846	1846	1846	1500
123	20231212	193100	124261781	1846	1846	1846	1846	0
124	20231212	193000	124261781	1846	1846	1846	1846	0
125	20231212	192900	124261781	1846	1846	1846	1846	0
126	20231212	192800	124261781	1846	1846	1846	1846	0
127	20231212	192700	124261781	1846	1846	1846	1846	0
128	20231212	192600	124261781	1846	1846	1846	1846	0
129	20231212	192500	124261781	1846	1846	1846	1846	0
130	20231212	192400	124261781	1846	1846	1846	1846	0
131	20231212	192300	124261781	1846	1846	1846	1846	0
132	20231212	192200	124261781	1846	1846	1846	1846	0
133	20231212	192100	124261781	1846	1846	1846	1846	0
134	20231212	192000	124261781	1846	1846	1846	1846	0
135	20231212	191900	124261781	1846	1846	1846	1846	0
136	20231212	191800	124261781	1846	1846	1846	1846	0
137	20231212	191700	124261781	1846	1846	1846	1846	0
138	20231212	191600	124261781	1846	1846	1846	1846	0
139	20231212	191500	124261781	1846	1846	1846	1846	0
140	20231212	191400	124261781	1846	1846	1846	1846	0
141	20231212	191300	124261781	1846	1846	1846	1846	0
142	20231212	191200	124261781	1846	1846	1846	1846	0
143	20231212	191100	124261781	1846	1846	1846	1846	0
144	20231212	191000	124261781	1846	1846	1846	1846	0
145	20231212	190900	124261781	1846	1846	1846	1846	0
146	20231212	190800	124261781	1846	1846	1846	1846	0
147	20231212	190700	124261781	1846	1846	1846	1846	0
148	20231212	190600	124261781	1846	1846	1846	1846	0
149	20231212	190500	124261781	1846	1846	1846	1846	0
150	20231212	190400	124261781	1846	1846	1846	1846	0
151	20231212	190300	124261781	1846	1846	1846	1846	0
152	20231212	190200	124261781	1846	1846	1846	1846	1500
153	20231212	190100	124261781	1846	1846	1846	1846	0
154	20231212	190000	124261781	1846	1846	1846	1846	0
155	20231212	185900	124261781	1846	1846	1846	1846	0
156	20231212	185800	124261781	1846	1846	1846	1846	0
157	20231212	185700	124261781	1846	1846	1846	1846	0
158	20231212	185600	124261781	1846	1846	1846	1846	0
159	20231212	185500	124261781	1846	1846	1846	1846	0
160	20231212	185400	124261781	1846	1846	1846	1846	0
161	20231212	185300	124261781	1846	1846	1846	1846	0
162	20231212	185200	124261781	1846	1846	1846	1846	0
163	20231212	185100	124261781	1846	1846	1846	1846	0
164	20231212	185000	124261781	1846	1846	1846	1846	0
165	20231212	184900	124261781	1846	1846	1846	1846	0
166	20231212	184800	124261781	1846	1846	1846	1846	0
167	20231212	184700	124261781	1846	1846	1846	1846	0
168	20231212	184600	124261781	1846	1846	1846	1846	0
169	20231212	184500	124261781	1846	1846	1846	1846	0
170	20231212	184400	124261781	1846	1846	1846	1846	0
171	20231212	184300	124261781	1846	1846	1846	1846	0
172	20231212	184200	124261781	1846	1846	1846	1846	0
173	20231212	184100	124261781	1846	1846	1846	1846	0
174	20231212	184000	124261781	1846	1846	1846	1846	0
175	20231212	183900	124261781	1846	1846	1846	1846	0
176	20231212	183800	124261781	1846	1846	1846	1846	0
177	20231212	183700	124261781	1846	1846	1846	1846	0
178	20231212	183600	124261781	1846	1846	1846	1846	0
179	20231212	183500	124261781	1846	1846	1846	1846	0
180	20231212	183400	124261781	1846	1846	1846	1846	0
181	20231212	183300	124261781	1846	1846	1846	1846	0
182	20231212	183200	124261781	1846	1846	1846	1846	1500
183	20231212	183100	124261781	1846	1846	1846	1846	0
184	20231212	183000	124261781	1846	1846	1846	1846	0
185	20231212	182900	124261781	1846	1846	1846	1846	0
186	20231212	182800	124261781	1846	1846	1846	1846	0
187	20231212	182700	124261781	1846	1846	1846	1846	0
188	20231212	182600	124261781	1846	1846	1846	1846	0
189	20231212	182500	124261781	1846	1846	1846	1846	0
190	20231212	182400	124261781	1846	1846	1846	1846	0
191	20231212	182300	124261781	1846	1846	1846	1846	0
192	20231212	182200	124261781	1846	1846	1846	1846	0
193	20231212	182100	124261781	1846	1846	1846	1846	0
194	20231212	182000	124261781	1846	1846	1846	1846	0
195	20231212	181900	124261781	1846	1846	1846	1846	0
196	20231212	181800	124261781	1846	1846	1846	1846	0
197	20231212	181700	124261781	1846	1846	1846	1846	0
198	20231212	181600	124261781	1846	1846	1846	1846	0
199	20231212	181500	124261781	1846	1846	1846	1846	0
200	20231212	181400	124261781	1846	1846	1846	1846	0
201	20231212	181300	124261781	1846	1846	1846	1846	0
202	20231212	181200	124261781	1846	1846	1846	1846	0
203	20231212	181100	124261781	1846	1846	1846	1846	0
204	20231212	181000	124261781	1846	1846	1846	1846	0
205	20231212	180900	124261781	1846	1846	1846	1846	0
206	20231212	180800	124261781	1846	1846	1846	1846	0
207	20231212	180700	124261781	1846	1846	1846	1846	0
208	20231212	180600	124261781	1846	1846	1846	1846	0
209	20231212	180500	124261781	1846	1846	1846	1846	0
210	20231212	180400	124261781	1846	1846	1846	1846	0
211	20231212	180300	124261781	1846	1846	1846	1846	0
212	20231212	180200	124261781	1846	1846	1846	1846	1500
213	20231212	180100	124261781	1846	1846	1846	1846	0
214	20231212	180000	124261781	1846	1846	1846	1846	0
215	20231212	175900	124261781	1846	1846	1846	1846	0
216	20231212	175800	124261781	1846	1846	1846	1846	0
217	20231212	175700	124261781	1846	1846	1846	1846	0
218	20231212	175600	124261781	1846	1846	1846	1846	0
219	20231212	175500	124261781	1846	1846	1846	1846	0
220	20231212	175400	124261781	1846	1846	1846	1846	0
221	20231212	175300	124261781	1846	1846	1846	1846	0
222	20231212	175200	124261781	1846	1846	1846	1846	0
223	20231212	175100	124261781	1846	1846	1846	1846	0
224	20231212	175000	124261781	1846	1846	1846	1846	0
225	20231212	174900	124261781	1846	1846	1846	1846	0
226	20231212	174800	124261781	1846	1846	1846	1846	0
227	20231212	174700	124261781	1846	1846	1846	1846	0
228	20231212	174600	124261781	1846	1846	1846	1846	0
229	20231212	174500	124261781	1846	1846	1846	1846	0
230	20231212	174400	124261781	1846	1846	1846	1846	0
231	20231212	174300	124261781	1846	1846	1846	1846	0
232	20231212	174200	124261781	1846	1846	1846	1846	0
233	20231212	174100	124261781	1846	1846	1846	1846	0
234	20231212	174000	124261781	1846	1846	1846	1846	0
235	20231212	173900	124261781	1846	1846	1846	1846	0
236	20231212	173800	124261781	1846	1846	1846	1846	0
237	20231212	173700	124261781	1846	1846	1846	1846	0
238	20231212	173600	124261781	1846	1846	1846	1846	0
239	20231212	173500	124261781	1846	1846	1846	1846	0
240	20231212	173400	124261781	1846	1846	1846	1846	0
241	20231212	173300	124261781	1846	1846	1846	1846	0
242	20231212	173200	124261781	1846	1846	1846	1846	1500
243	20231212	173100	124261781	1846	1846	1846	1846	0
244	20231212	173000	124261781	1846	1846	1846	1846	0
245	20231212	172900	124261781	1846	1846	1846	1846	0
246	20231212	172800	124261781	1846	1846	1846	1846	0
247	20231212	172700	124261781	1846	1846	1846	1846	0
248	20231212	172600	124261781	1846	1846	1846	1846	0
249	20231212	172500	124261781	1846	1846	1846	1846	0
250	20231212	172400	124261781	1846	1846	1846	1846	0
251	20231212	172300	124261781	1846	1846	1846	1846	0
252	20231212	172200	124261781	1846	1846	1846	1846	0
253	20231212	172100	124261781	1846	1846	1846	1846	0
254	20231212	172000	124261781	1846	1846	1846	1846	0
255	20231212	171900	124261781	1846	1846	1846	1846	0
256	20231212	171800	124261781	1846	1846	1846	1846	0
257	20231212	171700	124261781	1846	1846	1846	1846	0
258	20231212	171600	124261781	1846	1846	1846	1846	0
259	20231212	171500	124261781	1846	1846	1846	1846	0
260	20231212	171400	124261781	1846	1846	1846	1846	0
261	20231212	171300	124261781	1846	1846	1846	1846	0
262	20231212	171200	124261781	1846	1846	1846	1846	0
263	20231212	171100	124261781	1846	1846	1846	1846	0
264	20231212	171000	124261781	1846	1846	1846	1846	0
265	20231212	170900	124261781	1846	1846	1846	1846	0
266	20231212	170800	124261781	1846	1846	1846	1846	0
267	20231212	170700	124261781	1846	1846	1846	1846	0
268	20231212	170600	124261781	1846	1846	1846	1846	0
269	20231212	170500	124261781	1846	1846	1846	1846	0
270	20231212	170400	124261781	1846	1846	1846	1846	0
271	20231212	170300	124261781	1846	1846	1846	1846	0
272	20231212	170200	124261781	1846	1846	1846	1846	1500
273	20231212	170100	124261781	1846	1846	1846	1846	0
274	20231212	170000	124261781	1846	1846	1846	1846	0
275	20231212	165900	124261781	1846	1846	1846	1846	0
276	20231212	165800	124261781	1846	1846	1846	1846	0
277	20231212	165700	124261781	1846	1846	1846	1846	0
278	20231212	165600	124261781	1846	1846	1846	1846	0
279	20231212	165500	124261781	1846	1846	1846	1846	0
280	20231212	165400	124261781	1846	1846	1846	1846	0
281	20231212	165300	124261781	1846	1846	1846	1846	0
282	20231212	165200	124261781	1846	1846	1846	1846	0
283	20231212	165100	124261781	1846	1846	1846	1846	0
284	20231212	165000	124261781	1846	1846	1846	1846	0
285	20231212	164900	124261781	1846	1846	1846	1846	0
286	20231212	164800	124261781	1846	1846	1846	1846	0
287	20231212	164700	124261781	1846	1846	1846	1846	0
288	20231212	164600	124261781	1846	1846	1846	1846	0
289	20231212	164500	124261781	1846	1846	1846	1846	0
290	20231212	164400	124261781	1846	1846	1846	1846	0
291	20231212	164300	124261781	1846	1846	1846	1846	0
292	20231212	164200	124261781	1846	1846	1846	1846	0
293	20231212	164100	124261781	1846	1846	1846	1846	0
294	20231212	164000	124261781	1846	1846	1846	1846	0
295	20231212	163900	124261781	1846	1846	1846	1846	0
296	20231212	163800	124261781	1846	1846	1846	1846	0
297	20231212	163700	124261781	1846	1846	1846	1846	0
298	20231212	163600	124261781	1846	1846	1846	1846	0
299	20231212	163500	124261781	1846	1846	1846	1846	0
300	20231212	163400	124261781	1846	1846	1846	1846	0
301	20231212	163300	124261781	1846	1846	1846	1846	0
302	20231212	163200	124261781	1846	1846	1846	1846	1500
303	20231212	163100	124261781	1846	1846	1846	1846	0
304	20231212	163000	124261781	1846	1846	1846	1846	0
305	20231212	162900	124261781	1846	1846	1846	1846	0
306	20231212	162800	124261781	1846	1846	1846	1846	0
307	20231212	162700	124261781	1846	1846	1846	1846	0
308	20231212	162600	124261781	1846	1846	1846	1846	0
309	20231212	162500	124261781	1846	1846	1846	1846	0
310	20231212	162400	124261781	1846	1846	1846	1846	0
311	20231212	162300	124261781	1846	1846	1846	1846	0
312	20231212	162200	124261781	1846	1846	1846	1846	0
313	20231212	162100	124261781	1846	1846	1846	1846	0
314	20231212	162000	124261781	1846	1846	1846	1846	0
315	20231212	161900	124261781	1846	1846	1846	1846	0
316	20231212	161800	124261781	1846	1846	1846	1846	0
317	20231212	161700	124261781	1846	1846	1846	1846	0
318	20231212	161600	124261781	1846	1846	1846	1846	0
319	20231212	161500	124261781	1846	1846	1846	1846	0
320	20231212	161400	124261781	1846	1846	1846	1846	0
321	20231212	161300	124261781	1846	1846	1846	1846	0
322	20231212	161200	124261781	1846	1846	1846	1846	0
323	20231212	161100	124261781	1846	1846	1846	1846	0
324	20231212	161000	124261781	1846	1846	1846	1846	0
325	20231212	160900	124261781	1846	1846	1846	1846	0
326	20231212	160800	124261781	1846	1846	1846	1846	0
327	20231212	160700	124261781	1846	1846	1846	1846	0
328	20231212	160600	124261781	1846	1846	1846	1846	0
329	20231212	160500	124261781	1846	1846	1846	1846	0
330	20231212	160400	124261781	1846	1846	1846	1846	0
331	20231212	160300	124261781	1846	1846	1846	1846	0
332	20231212	160200	124261781	1846	1846	1846	1846	1500
333	20231212	160100	124261781	1846	1846	1846	1846	0
334	20231212	160000	124261781	1846	1846	1846	1846	0
335	20231212	155900	124261781	1846	1846	1846	1846	0
336	20231212	155800	124261781	1846	1846	1846	1846	0
337	20231212	155700	124261781	1846	1846	1846	1846	0
338	20231212	155600	124261781	1846	1846	1846	1846	0
339	20231212	155500	124261781	1846	1846	1846	1846	0
340	20231212	155400	124261781	1846	1846	1846	1846	0
341	20231212	155300	124261781	1846	1846	1846	1846	0
342	20231212	155200	124261781	1846	1846	1846	1846	0
343	20231212	155100	124261781	1846	1846	1846	1846	0
344	20231212	155000	124261781	1846	1846	1846	1846	0
345	20231212	154900	124261781	1846	1846	1846	1846	0
346	20231212	154800	124261781	1846	1846	1846	1846	0
347	20231212	154700	124261781	1846	1846	1846	1846	0
348	20231212	154600	124261781	1846	1846	1846	1846	0
349	20231212	154500	124261781	1846	1846	1846	1846	0
350	20231212	154400	124261781	1846	1846	1846	1846	0
351	20231212	154300	124261781	1846	1846	1846	1846	0
352	20231212	154200	124261781	1846	1846	1846	1846	0
353	20231212	154100	124261781	1846	1846	1846	1846	0
354	20231212	154000	124261781	1846	1846	1846	1846	0
355	20231212	153900	124261781	1846	1846	1846	1846	0
356	20231212	153800	124261781	1846	1846	1846	1846	0
357	20231212	153700	124261781	1846	1846	1846	1846	0
358	20231212	153600	124261781	1846	1846	1846	1846	0
359	20231212	153500	124261781	1846	1846	1846	1846	0
360	20231212	153400	124261781	1846	1846	1846	1846	0
361	20231212	153300	124261781	1846	1846	1846	1846	0
362	20231212	153200	124261781	1846	1846	1846	1846	1500
363	20231212	153100	124261781	1846	1846	1846	1846	0
364	20231212	153000	124261781	1846	1846	1846	1846	1500
365	20231212	152900	121492781	1849	1849	1849	1849	0
366	20231212	152800	121492781	1849	1849	1849	1849	0
367	20231212	152700	121492781	1849	1849	1849	1849	0
368	20231212	152600	121492781	1849	1849	1849	1849	0
369	20231212	152500	121492781	1849	1849	1849	1849	0
370	20231212	152400	121492781	1849	1849	1849	1849	0
371	20231212	152300	121492781	1849	1849	1849	1849	0
372	20231212	152200	121492781	1849	1849	1849	1849	0
373	20231212	152100	121492781	1849	1849	1849	1849	0
374	20231212	152000	121492781	1849	1849	1849	1849	0
375	20231212	151900	121492781	1849	1849	1849	1849	0
376	20231212	151800	121492781	1849	1849	1849	1849	1
377	20231212	151700	121490932	1849	1849	1849	1849	0
378	20231212	151600	121490932	1849	1849	1849	1849	2
379	20231212	151500	121487234	1849	1849	1849	1849	0
380	20231212	151400	121487234	1849	1849	1849	1849	0
381	20231212	151300	121487234	1849	1849	1849	1849	0
382	20231212	151200	121487234	1849	1849	1849	1849	0
383	20231212	151100	121487234	1849	1849	1849	1849	0
384	20231212	151000	121487234	1849	1849	1849	1849	0
385	20231212	150900	121487234	1849	1849	1849	1849	1
386	20231212	150800	121485385	1850	1850	1850	1850	0
387	20231212	150700	121485385	1850	1850	1850	1850	0
388	20231212	150600	121485385	1850	1850	1850	1850	0
389	20231212	150500	121485385	1850	1850	1850	1850	0
390	20231212	150400	121485385	1850	1850	1850	1850	0
391	20231212	150300	121485385	1850	1850	1850	1850	0
392	20231212	150200	121485385	1850	1850	1850	1850	0
393	20231212	150100	121485385	1850	1850	1850	1850	0
394	20231212	150000	121485385	1850	1850	1850	1850	0
395	20231212	145900	121485385	1850	1850	1850	1850	0
396	20231212	145800	121485385	1850	1850	1850	1850	0
397	20231212	145700	121485385	1850	1850	1850	1850	10
398	20231212	145600	121466885	1850	1850	1850	1850	0
399	20231212	145500	121466885	1850	1850	1850	1850	0
400	20231212	145400	121466885	1850	1850	1850	1850	0
401	20231212	145300	121466885	1850	1850	1850	1850	0
402	20231212	145200	121466885	1850	1850	1850	1850	0
403	20231212	145100	121466885	1850	1850	1850	1850	0
404	20231212	145000	121466885	1850	1850	1850	1850	0
405	20231212	144900	121466885	1850	1850	1850	1850	0
406	20231212	144800	121466885	1850	1850	1850	1850	0
407	20231212	144700	121466885	1850	1850	1850	1850	0
408	20231212	144600	121466885	1850	1850	1850	1850	10
409	20231212	144500	121448385	1850	1850	1850	1850	0
410	20231212	144400	121448385	1850	1850	1850	1850	0
411	20231212	144300	121448385	1850	1850	1850	1850	0
412	20231212	144200	121448385	1850	1850	1850	1850	2
413	20231212	144100	121444685	1850	1850	1850	1850	0
414	20231212	144000	121444685	1850	1846	1850	1846	5400
415	20231212	143900	111458729	1846	1846	1846	1846	0
416	20231212	143800	111458729	1846	1846	1846	1846	541
417	20231212	143700	110460043	1845	1845	1845	1845	0
418	20231212	143600	110460043	1845	1845	1845	1845	0
419	20231212	143500	110460043	1845	1845	1845	1845	0
420	20231212	143400	110460043	1845	1845	1845	1845	0
421	20231212	143300	110460043	1845	1845	1845	1845	0
422	20231212	143200	110460043	1845	1845	1845	1845	0
423	20231212	143100	110460043	1845	1845	1845	1845	0
424	20231212	143000	110460043	1845	1846	1846	1845	20
425	20231212	142900	110423128	1846	1846	1846	1846	0
426	20231212	142800	110423128	1846	1846	1846	1846	0
427	20231212	142700	110423128	1846	1846	1846	1846	0
428	20231212	142600	110423128	1846	1846	1846	1846	100
429	20231212	142500	110238528	1845	1845	1845	1845	0
430	20231212	142400	110238528	1845	1845	1845	1845	0
431	20231212	142300	110238528	1845	1845	1845	1845	0
432	20231212	142200	110238528	1845	1845	1845	1845	0
433	20231212	142100	110238528	1845	1845	1845	1845	0
434	20231212	142000	110238528	1845	1845	1845	1845	0
435	20231212	141900	110238528	1845	1845	1845	1845	67
436	20231212	141800	110114913	1845	1845	1845	1845	60
437	20231212	141700	110004213	1845	1845	1845	1845	738
438	20231212	141600	108642603	1845	1845	1845	1845	0
439	20231212	141500	108642603	1845	1845	1845	1845	241
440	20231212	141400	108197958	1845	1845	1845	1845	0
441	20231212	141300	108197958	1845	1845	1845	1845	520
442	20231212	141200	107238558	1846	1846	1846	1846	309
443	20231212	141100	106668144	1846	1846	1846	1846	0
444	20231212	141000	106668144	1846	1846	1846	1846	0
445	20231212	140900	106668144	1846	1846	1846	1846	0
446	20231212	140800	106668144	1846	1846	1846	1846	798
447	20231212	140700	105195036	1845	1845	1845	1845	0
448	20231212	140600	105195036	1845	1845	1845	1845	0
449	20231212	140500	105195036	1845	1845	1845	1845	0
450	20231212	140400	105195036	1845	1845	1845	1845	319
451	20231212	140300	104606481	1845	1845	1845	1845	101
452	20231212	140200	104420136	1845	1845	1845	1845	127
453	20231212	140100	104185821	1845	1845	1845	1845	0
454	20231212	140000	104185821	1845	1845	1845	1845	84
455	20231212	135900	104030841	1845	1845	1845	1845	0
456	20231212	135800	104030841	1845	1845	1845	1845	326
457	20231212	135700	103429371	1845	1845	1845	1845	0
458	20231212	135600	103429371	1845	1845	1845	1845	34
459	20231212	135500	103366641	1845	1845	1845	1845	400
460	20231212	135400	102628641	1845	1845	1845	1845	110
461	20231212	135300	102425691	1845	1845	1845	1845	0
462	20231212	135200	102425691	1845	1845	1845	1845	105
463	20231212	135100	102231966	1845	1845	1845	1845	2114
464	20231212	135000	98331636	1844	1844	1844	1844	0
465	20231212	134900	98331636	1844	1845	1845	1844	400
466	20231212	134800	97593936	1845	1845	1845	1845	0
467	20231212	134700	97593936	1845	1847	1847	1845	2137
468	20231212	134600	93650273	1845	1845	1845	1845	0
469	20231212	134500	93650273	1845	1845	1845	1845	0
470	20231212	134400	93650273	1845	1845	1845	1845	0
471	20231212	134300	93650273	1845	1845	1845	1845	0
472	20231212	134200	93650273	1845	1847	1847	1845	18440
473	20231212	134100	59605346	1850	1850	1850	1850	2
474	20231212	134000	59601646	1847	1847	1847	1847	0
475	20231212	133900	59601646	1847	1847	1847	1847	811
476	20231212	133800	58103729	1847	1847	1847	1847	0
477	20231212	133700	58103729	1847	1847	1847	1847	0
478	20231212	133600	58103729	1847	1847	1847	1847	0
479	20231212	133500	58103729	1847	1847	1847	1847	0
480	20231212	133400	58103729	1847	1847	1847	1847	0
481	20231212	133300	58103729	1847	1847	1847	1847	0
482	20231212	133200	58103729	1847	1847	1847	1847	0
483	20231212	133100	58103729	1847	1847	1847	1847	0
484	20231212	133000	58103729	1847	1847	1847	1847	0
485	20231212	132900	58103729	1847	1847	1847	1847	0
486	20231212	132800	58103729	1847	1847	1847	1847	0
487	20231212	132700	58103729	1847	1847	1847	1847	0
488	20231212	132600	58103729	1847	1847	1847	1847	0
489	20231212	132500	58103729	1847	1847	1847	1847	0
490	20231212	132400	58103729	1847	1847	1847	1847	0
491	20231212	132300	58103729	1847	1847	1847	1847	0
492	20231212	132200	58103729	1847	1847	1847	1847	0
493	20231212	132100	58103729	1847	1847	1847	1847	0
494	20231212	132000	58103729	1847	1847	1847	1847	22
495	20231212	131900	58063095	1848	1848	1848	1848	0
496	20231212	131800	58063095	1848	1848	1848	1848	278
497	20231212	131700	57549351	1849	1849	1849	1849	0
498	20231212	131600	57549351	1849	1849	1849	1849	0
499	20231212	131500	57549351	1849	1849	1849	1849	0
500	20231212	131400	57549351	1849	1849	1849	1849	0
501	20231212	131300	57549351	1849	1849	1849	1849	0
502	20231212	131200	57549351	1849	1849	1849	1849	0
503	20231212	131100	57549351	1849	1849	1849	1849	0
504	20231212	131000	57549351	1849	1849	1849	1849	0
505	20231212	130900	57549351	1849	1849	1849	1849	0
506	20231212	130800	57549351	1849	1849	1849	1849	2
507	20231212	130700	57545653	1847	1847	1847	1847	0
508	20231212	130600	57545653	1847	1847	1847	1847	0
509	20231212	130500	57545653	1847	1847	1847	1847	0
510	20231212	130400	57545653	1847	1847	1847	1847	0
511	20231212	130300	57545653	1847	1847	1847	1847	0
512	20231212	130200	57545653	1847	1847	1847	1847	0
513	20231212	130100	57545653	1847	1847	1847	1847	0
514	20231212	130000	57545653	1847	1847	1847	1847	200
515	20231212	125900	57176253	1847	1847	1847	1847	200
516	20231212	125800	56806853	1847	1847	1847	1847	0
517	20231212	125700	56806853	1847	1847	1847	1847	90
518	20231212	125600	56640623	1848	1848	1848	1848	10
519	20231212	125500	56622143	1847	1847	1847	1847	50
520	20231212	125400	56529793	1848	1848	1848	1848	0
521	20231212	125300	56529793	1848	1848	1848	1848	0
522	20231212	125200	56529793	1848	1848	1848	1848	10
523	20231212	125100	56511313	1848	1848	1848	1848	0
524	20231212	125000	56511313	1848	1848	1848	1848	0
525	20231212	124900	56511313	1848	1848	1848	1848	40
526	20231212	124800	56437393	1848	1848	1848	1848	0
527	20231212	124700	56437393	1848	1848	1848	1848	100
528	20231212	124600	56252593	1847	1847	1847	1847	0
529	20231212	124500	56252593	1847	1847	1847	1847	101
530	20231212	124400	56066046	1847	1847	1847	1847	0
531	20231212	124300	56066046	1847	1847	1847	1847	1200
532	20231212	124200	53849646	1847	1847	1847	1847	2690
533	20231212	124100	48881216	1847	1847	1847	1847	0
534	20231212	124000	48881216	1847	1847	1847	1847	200
535	20231212	123900	48511816	1847	1847	1847	1847	0
536	20231212	123800	48511816	1847	1847	1847	1847	19
537	20231212	123700	48476723	1848	1848	1848	1848	0
538	20231212	123600	48476723	1848	1848	1848	1848	0
539	20231212	123500	48476723	1848	1848	1848	1848	30
540	20231212	123400	48421283	1848	1848	1848	1848	0
541	20231212	123300	48421283	1848	1848	1848	1848	0
542	20231212	123200	48421283	1848	1848	1848	1848	51
543	20231212	123100	48327035	1848	1848	1848	1848	0
544	20231212	123000	48327035	1848	1847	1848	1847	160
545	20231212	122900	48031466	1847	1847	1847	1847	0
546	20231212	122800	48031466	1847	1848	1848	1847	61
547	20231212	122700	47918744	1848	1848	1848	1848	0
548	20231212	122600	47918744	1848	1848	1848	1848	111
549	20231212	122500	47713616	1848	1848	1848	1848	0
550	20231212	122400	47713616	1848	1848	1848	1848	111
551	20231212	122300	47508488	1848	1848	1848	1848	0
552	20231212	122200	47508488	1848	1848	1848	1848	100
553	20231212	122100	47323688	1848	1848	1848	1848	0
554	20231212	122000	47323688	1848	1848	1848	1848	100
555	20231212	121900	47138888	1848	1848	1848	1848	0
556	20231212	121800	47138888	1848	1848	1848	1848	200
557	20231212	121700	46769288	1848	1848	1848	1847	206
558	20231212	121600	46388617	1848	1848	1848	1848	100
559	20231212	121500	46203817	1848	1848	1848	1848	0
560	20231212	121400	46203817	1848	1848	1848	1848	111
561	20231212	121300	45998689	1848	1848	1848	1848	0
562	20231212	121200	45998689	1848	1848	1848	1848	100
563	20231212	121100	45813889	1849	1849	1849	1849	22
564	20231212	121000	45773211	1848	1848	1848	1848	100
565	20231212	120900	45588411	1849	1849	1849	1849	0
566	20231212	120800	45588411	1849	1848	1849	1848	102
567	20231212	120700	45399913	1849	1849	1849	1849	17
568	20231212	120600	45368480	1848	1848	1848	1848	100
569	20231212	120500	45183680	1849	1849	1849	1849	17
570	20231212	120400	45152247	1848	1848	1848	1848	100
571	20231212	120300	44967447	1849	1849	1849	1849	0
572	20231212	120200	44967447	1849	1849	1849	1849	0
573	20231212	120100	44967447	1849	1849	1849	1849	0
574	20231212	120000	44967447	1849	1849	1849	1849	17
575	20231212	115900	44936014	1849	1849	1849	1849	0
576	20231212	115800	44936014	1849	1849	1849	1849	2
577	20231212	115700	44932316	1848	1848	1848	1848	0
578	20231212	115600	44932316	1848	1848	1848	1848	100
579	20231212	115500	44747516	1848	1848	1848	1848	100
580	20231212	115400	44562716	1848	1848	1848	1848	200
581	20231212	115300	44193116	1848	1848	1848	1848	0
582	20231212	115200	44193116	1848	1848	1848	1848	0
583	20231212	115100	44193116	1848	1848	1848	1848	0
584	20231212	115000	44193116	1848	1848	1848	1848	0
585	20231212	114900	44193116	1848	1848	1848	1848	100
586	20231212	114800	44008316	1847	1847	1847	1847	0
587	20231212	114700	44008316	1847	1847	1847	1847	100
588	20231212	114600	43823616	1847	1847	1847	1847	0
589	20231212	114500	43823616	1847	1847	1847	1847	100
590	20231212	114400	43638916	1847	1847	1847	1847	0
591	20231212	114300	43638916	1847	1847	1847	1847	100
592	20231212	114200	43454216	1847	1847	1847	1847	0
593	20231212	114100	43454216	1847	1847	1847	1847	100
594	20231212	114000	43269516	1847	1847	1847	1847	0
595	20231212	113900	43269516	1847	1847	1847	1847	130
596	20231212	113800	43029406	1847	1847	1847	1847	0
597	20231212	113700	43029406	1847	1847	1847	1847	70
598	20231212	113600	42900116	1847	1847	1847	1847	100
599	20231212	113500	42715416	1847	1847	1847	1847	100
600	20231212	113400	42530716	1847	1847	1847	1847	280
601	20231212	113300	42013556	1847	1847	1847	1847	310
602	20231212	113200	41440986	1847	1847	1847	1847	0
603	20231212	113100	41440986	1847	1847	1847	1847	0
604	20231212	113000	41440986	1847	1847	1847	1847	0
605	20231212	112900	41440986	1847	1847	1847	1847	0
606	20231212	112800	41440986	1847	1847	1847	1847	0
607	20231212	112700	41440986	1847	1847	1847	1847	0
608	20231212	112600	41440986	1847	1847	1847	1847	0
609	20231212	112500	41440986	1847	1847	1847	1847	10
610	20231212	112400	41422516	1847	1847	1847	1847	0
611	20231212	112300	41422516	1847	1847	1847	1847	300
612	20231212	112200	40868416	1846	1846	1846	1846	0
613	20231212	112100	40868416	1846	1846	1846	1846	0
614	20231212	112000	40868416	1846	1847	1847	1846	3313
615	20231212	111900	34750283	1847	1847	1847	1847	100
616	20231212	111800	34565583	1848	1848	1848	1848	20
617	20231212	111700	34528623	1848	1848	1848	1847	1963
618	20231212	111600	30901099	1848	1848	1848	1848	0
619	20231212	111500	30901099	1848	1848	1848	1848	200
620	20231212	111400	30531499	1848	1848	1848	1848	0
621	20231212	111300	30531499	1848	1848	1848	1848	95
622	20231212	111200	30355939	1849	1849	1849	1849	0
623	20231212	111100	30355939	1849	1849	1849	1849	0
624	20231212	111000	30355939	1849	1849	1849	1849	0
625	20231212	110900	30355939	1849	1849	1849	1849	0
626	20231212	110800	30355939	1849	1849	1849	1849	0
627	20231212	110700	30355939	1849	1849	1849	1849	5
628	20231212	110600	30346694	1849	1849	1849	1849	100
629	20231212	110500	30161794	1849	1849	1849	1849	0
630	20231212	110400	30161794	1849	1849	1849	1849	200
631	20231212	110300	29791994	1849	1849	1849	1849	100
632	20231212	110200	29607094	1848	1848	1848	1848	92
633	20231212	110100	29437078	1849	1849	1849	1849	0
634	20231212	110000	29437078	1849	1849	1849	1849	108
635	20231212	105900	29237386	1849	1849	1849	1849	0
636	20231212	105800	29237386	1849	1849	1849	1849	100
637	20231212	105700	29052486	1850	1850	1850	1850	0
638	20231212	105600	29052486	1850	1849	1850	1849	210
639	20231212	105500	28664186	1849	1849	1849	1849	27
640	20231212	105400	28614263	1849	1849	1849	1849	75
641	20231212	105300	28475588	1850	1850	1850	1850	0
642	20231212	105200	28475588	1850	1850	1850	1850	0
643	20231212	105100	28475588	1850	1850	1850	1850	0
644	20231212	105000	28475588	1850	1850	1850	1850	100
645	20231212	104900	28290588	1850	1850	1850	1850	60
646	20231212	104800	28179588	1850	1850	1850	1850	0
647	20231212	104700	28179588	1850	1848	1850	1848	541
648	20231212	104600	27178785	1849	1850	1850	1849	142
649	20231212	104500	26916140	1850	1850	1850	1850	701
650	20231212	104400	25619290	1850	1850	1850	1850	200
651	20231212	104300	25249290	1850	1850	1850	1850	0
652	20231212	104200	25249290	1850	1850	1850	1850	200
653	20231212	104100	24879290	1850	1850	1850	1850	0
654	20231212	104000	24879290	1850	1850	1850	1850	200
655	20231212	103900	24509290	1853	1853	1853	1853	0
656	20231212	103800	24509290	1853	1853	1853	1853	0
657	20231212	103700	24509290	1853	1853	1853	1853	0
658	20231212	103600	24509290	1853	1853	1853	1853	10
659	20231212	103500	24490760	1850	1850	1850	1850	0
660	20231212	103400	24490760	1850	1850	1850	1850	100
661	20231212	103300	24305760	1850	1850	1850	1850	0
662	20231212	103200	24305760	1850	1850	1850	1850	100
663	20231212	103100	24120760	1850	1850	1850	1850	10
664	20231212	103000	24102260	1850	1850	1850	1850	500
665	20231212	102900	23177260	1850	1850	1850	1850	94
666	20231212	102800	23003360	1850	1850	1850	1850	100
667	20231212	102700	22818360	1850	1850	1850	1850	0
668	20231212	102600	22818360	1850	1850	1850	1850	1429
669	20231212	102500	20174710	1851	1851	1851	1851	120
670	20231212	102400	19952590	1850	1850	1850	1850	150
671	20231212	102300	19675090	1850	1850	1850	1850	0
672	20231212	102200	19675090	1850	1850	1850	1850	100
673	20231212	102100	19490090	1850	1850	1850	1850	0
674	20231212	102000	19490090	1850	1850	1850	1850	100
675	20231212	101900	19305090	1850	1850	1850	1850	0
676	20231212	101800	19305090	1850	1850	1850	1850	100
677	20231212	101700	19120090	1850	1850	1850	1850	100
678	20231212	101600	18935090	1850	1850	1850	1850	0
679	20231212	101500	18935090	1850	1850	1850	1850	200
680	20231212	101400	18565090	1850	1850	1850	1850	0
681	20231212	101300	18565090	1850	1850	1850	1850	100
682	20231212	101200	18380090	1850	1850	1850	1850	0
683	20231212	101100	18380090	1850	1850	1850	1850	200
684	20231212	101000	18010090	1850	1850	1850	1850	0
685	20231212	100900	18010090	1850	1850	1850	1850	261
686	20231212	100800	17527240	1851	1851	1851	1851	1
687	20231212	100700	17525389	1850	1850	1850	1850	200
688	20231212	100600	17155389	1850	1850	1850	1850	0
689	20231212	100500	17155389	1850	1850	1850	1850	46
690	20231212	100400	17070289	1851	1851	1851	1851	0
691	20231212	100300	17070289	1851	1851	1851	1851	0
692	20231212	100200	17070289	1851	1851	1851	1851	0
693	20231212	100100	17070289	1851	1851	1851	1851	0
694	20231212	100000	17070289	1851	1851	1851	1851	324
695	20231212	095900	16470565	1851	1851	1851	1851	0
696	20231212	095800	16470565	1851	1851	1851	1851	0
697	20231212	095700	16470565	1851	1851	1851	1851	17
698	20231212	095600	16439098	1850	1850	1850	1850	0
699	20231212	095500	16439098	1850	1850	1850	1850	100
700	20231212	095400	16254098	1850	1850	1850	1850	254
701	20231212	095300	15784198	1849	1849	1849	1849	100
702	20231212	095200	15599298	1850	1850	1850	1850	0
703	20231212	095100	15599298	1850	1850	1850	1850	1
704	20231212	095000	15597448	1850	1850	1850	1850	0
705	20231212	094900	15597448	1850	1850	1850	1850	45
706	20231212	094800	15514198	1850	1850	1850	1850	109
707	20231212	094700	15312548	1851	1851	1851	1851	0
708	20231212	094600	15312548	1851	1851	1851	1851	0
709	20231212	094500	15312548	1851	1851	1851	1851	113
710	20231212	094400	15103385	1852	1852	1852	1852	0
711	20231212	094300	15103385	1852	1852	1852	1852	0
712	20231212	094200	15103385	1852	1852	1852	1852	0
713	20231212	094100	15103385	1852	1852	1852	1852	0
714	20231212	094000	15103385	1852	1852	1852	1852	0
715	20231212	093900	15103385	1852	1852	1852	1852	2
716	20231212	093800	15099681	1852	1852	1852	1852	0
717	20231212	093700	15099681	1852	1852	1852	1852	103
718	20231212	093600	14908925	1853	1853	1853	1853	100
719	20231212	093500	14723625	1851	1851	1851	1851	0
720	20231212	093400	14723625	1851	1851	1851	1851	0
721	20231212	093300	14723625	1851	1851	1851	1851	0
722	20231212	093200	14723625	1851	1851	1851	1851	0
723	20231212	093100	14723625	1851	1851	1851	1851	0
724	20231212	093000	14723625	1851	1851	1851	1851	1
725	20231212	092900	14721774	1851	1851	1851	1851	5
726	20231212	092800	14712519	1851	1851	1851	1850	3769
727	20231212	092700	7739864	1851	1851	1851	1851	4
728	20231212	092600	7732460	1850	1850	1850	1850	0
729	20231212	092500	7732460	1850	1850	1850	1850	3
730	20231212	092400	7726910	1850	1850	1850	1850	1280
731	20231212	092300	5358910	1850	1850	1850	1850	190
732	20231212	092200	5007410	1851	1851	1851	1851	15
733	20231212	092100	4979645	1855	1855	1855	1855	0
734	20231212	092000	4979645	1855	1855	1855	1855	0
735	20231212	091900	4979645	1855	1855	1855	1855	0
736	20231212	091800	4979645	1855	1855	1855	1855	0
737	20231212	091700	4979645	1855	1855	1855	1855	0
738	20231212	091600	4979645	1855	1855	1855	1855	0
739	20231212	091500	4979645	1855	1855	1855	1855	0
740	20231212	091400	4979645	1855	1855	1855	1855	0
741	20231212	091300	4979645	1855	1856	1856	1855	1414
742	20231212	091200	2356667	1856	1853	1856	1853	696
743	20231212	091100	1065603	1853	1853	1853	1853	0
744	20231212	091000	1065603	1853	1853	1853	1853	0
745	20231212	090900	1065603	1853	1853	1853	1853	0
746	20231212	090800	1065603	1853	1853	1853	1853	0
747	20231212	090700	1065603	1853	1853	1853	1853	0
748	20231212	090600	1065603	1853	1853	1853	1853	0
749	20231212	090500	1065603	1853	1853	1853	1853	1
750	20231212	090400	1063750	1850	1850	1850	1850	0
751	20231212	090300	1063750	1850	1850	1850	1850	0
752	20231212	090200	1063750	1850	1850	1850	1850	0
753	20231212	090100	1063750	1850	1850	1850	1850	0
754	20231212	090000	1063750	1850	1850	1850	1850	575