KissMeData/053060/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193200	187019636	1847	1847	1847	1847	2516
3	20231211	193100	187019636	1847	1847	1847	1847	0
4	20231211	193000	187019636	1847	1847	1847	1847	0
5	20231211	192900	187019636	1847	1847	1847	1847	0
6	20231211	192800	187019636	1847	1847	1847	1847	0
7	20231211	192700	187019636	1847	1847	1847	1847	0
8	20231211	192600	187019636	1847	1847	1847	1847	0
9	20231211	192500	187019636	1847	1847	1847	1847	0
10	20231211	192400	187019636	1847	1847	1847	1847	0
11	20231211	192300	187019636	1847	1847	1847	1847	0
12	20231211	192200	187019636	1847	1847	1847	1847	0
13	20231211	192100	187019636	1847	1847	1847	1847	0
14	20231211	192000	187019636	1847	1847	1847	1847	0
15	20231211	191900	187019636	1847	1847	1847	1847	0
16	20231211	191800	187019636	1847	1847	1847	1847	0
17	20231211	191700	187019636	1847	1847	1847	1847	0
18	20231211	191600	187019636	1847	1847	1847	1847	0
19	20231211	191500	187019636	1847	1847	1847	1847	0
20	20231211	191400	187019636	1847	1847	1847	1847	0
21	20231211	191300	187019636	1847	1847	1847	1847	0
22	20231211	191200	187019636	1847	1847	1847	1847	0
23	20231211	191100	187019636	1847	1847	1847	1847	0
24	20231211	191000	187019636	1847	1847	1847	1847	0
25	20231211	190900	187019636	1847	1847	1847	1847	0
26	20231211	190800	187019636	1847	1847	1847	1847	0
27	20231211	190700	187019636	1847	1847	1847	1847	0
28	20231211	190600	187019636	1847	1847	1847	1847	0
29	20231211	190500	187019636	1847	1847	1847	1847	0
30	20231211	190400	187019636	1847	1847	1847	1847	0
31	20231211	190300	187019636	1847	1847	1847	1847	0
32	20231211	190200	187019636	1847	1847	1847	1847	2516
33	20231211	190100	187019636	1847	1847	1847	1847	0
34	20231211	190000	187019636	1847	1847	1847	1847	0
35	20231211	185900	187019636	1847	1847	1847	1847	0
36	20231211	185800	187019636	1847	1847	1847	1847	0
37	20231211	185700	187019636	1847	1847	1847	1847	0
38	20231211	185600	187019636	1847	1847	1847	1847	0
39	20231211	185500	187019636	1847	1847	1847	1847	0
40	20231211	185400	187019636	1847	1847	1847	1847	0
41	20231211	185300	187019636	1847	1847	1847	1847	0
42	20231211	185200	187019636	1847	1847	1847	1847	0
43	20231211	185100	187019636	1847	1847	1847	1847	0
44	20231211	185000	187019636	1847	1847	1847	1847	0
45	20231211	184900	187019636	1847	1847	1847	1847	0
46	20231211	184800	187019636	1847	1847	1847	1847	0
47	20231211	184700	187019636	1847	1847	1847	1847	0
48	20231211	184600	187019636	1847	1847	1847	1847	0
49	20231211	184500	187019636	1847	1847	1847	1847	0
50	20231211	184400	187019636	1847	1847	1847	1847	0
51	20231211	184300	187019636	1847	1847	1847	1847	0
52	20231211	184200	187019636	1847	1847	1847	1847	0
53	20231211	184100	187019636	1847	1847	1847	1847	0
54	20231211	184000	187019636	1847	1847	1847	1847	0
55	20231211	183900	187019636	1847	1847	1847	1847	0
56	20231211	183800	187019636	1847	1847	1847	1847	0
57	20231211	183700	187019636	1847	1847	1847	1847	0
58	20231211	183600	187019636	1847	1847	1847	1847	0
59	20231211	183500	187019636	1847	1847	1847	1847	0
60	20231211	183400	187019636	1847	1847	1847	1847	0
61	20231211	183300	187019636	1847	1847	1847	1847	0
62	20231211	183200	187019636	1847	1847	1847	1847	2516
63	20231211	183100	187019636	1847	1847	1847	1847	0
64	20231211	183000	187019636	1847	1847	1847	1847	0
65	20231211	182900	187019636	1847	1847	1847	1847	0
66	20231211	182800	187019636	1847	1847	1847	1847	0
67	20231211	182700	187019636	1847	1847	1847	1847	0
68	20231211	182600	187019636	1847	1847	1847	1847	0
69	20231211	182500	187019636	1847	1847	1847	1847	0
70	20231211	182400	187019636	1847	1847	1847	1847	0
71	20231211	182300	187019636	1847	1847	1847	1847	0
72	20231211	182200	187019636	1847	1847	1847	1847	0
73	20231211	182100	187019636	1847	1847	1847	1847	0
74	20231211	182000	187019636	1847	1847	1847	1847	0
75	20231211	181900	187019636	1847	1847	1847	1847	0
76	20231211	181800	187019636	1847	1847	1847	1847	0
77	20231211	181700	187019636	1847	1847	1847	1847	0
78	20231211	181600	187019636	1847	1847	1847	1847	0
79	20231211	181500	187019636	1847	1847	1847	1847	0
80	20231211	181400	187019636	1847	1847	1847	1847	0
81	20231211	181300	187019636	1847	1847	1847	1847	0
82	20231211	181200	187019636	1847	1847	1847	1847	0
83	20231211	181100	187019636	1847	1847	1847	1847	0
84	20231211	181000	187019636	1847	1847	1847	1847	0
85	20231211	180900	187019636	1847	1847	1847	1847	0
86	20231211	180800	187019636	1847	1847	1847	1847	0
87	20231211	180700	187019636	1847	1847	1847	1847	0
88	20231211	180600	187019636	1847	1847	1847	1847	0
89	20231211	180500	187019636	1847	1847	1847	1847	0
90	20231211	180400	187019636	1847	1847	1847	1847	0
91	20231211	180300	187019636	1847	1847	1847	1847	0
92	20231211	180200	187019636	1847	1847	1847	1847	2516
93	20231211	180100	187019636	1847	1847	1847	1847	0
94	20231211	180000	187019636	1847	1847	1847	1847	0
95	20231211	175900	187019636	1847	1847	1847	1847	0
96	20231211	175800	187019636	1847	1847	1847	1847	0
97	20231211	175700	187019636	1847	1847	1847	1847	0
98	20231211	175600	187019636	1847	1847	1847	1847	0
99	20231211	175500	187019636	1847	1847	1847	1847	0
100	20231211	175400	187019636	1847	1847	1847	1847	0
101	20231211	175300	187019636	1847	1847	1847	1847	0
102	20231211	175200	187019636	1847	1847	1847	1847	0
103	20231211	175100	187019636	1847	1847	1847	1847	0
104	20231211	175000	187019636	1847	1847	1847	1847	0
105	20231211	174900	187019636	1847	1847	1847	1847	0
106	20231211	174800	187019636	1847	1847	1847	1847	0
107	20231211	174700	187019636	1847	1847	1847	1847	0
108	20231211	174600	187019636	1847	1847	1847	1847	0
109	20231211	174500	187019636	1847	1847	1847	1847	0
110	20231211	174400	187019636	1847	1847	1847	1847	0
111	20231211	174300	187019636	1847	1847	1847	1847	0
112	20231211	174200	187019636	1847	1847	1847	1847	0
113	20231211	174100	187019636	1847	1847	1847	1847	0
114	20231211	174000	187019636	1847	1847	1847	1847	0
115	20231211	173900	187019636	1847	1847	1847	1847	0
116	20231211	173800	187019636	1847	1847	1847	1847	0
117	20231211	173700	187019636	1847	1847	1847	1847	0
118	20231211	173600	187019636	1847	1847	1847	1847	0
119	20231211	173500	187019636	1847	1847	1847	1847	0
120	20231211	173400	187019636	1847	1847	1847	1847	0
121	20231211	173300	187019636	1847	1847	1847	1847	0
122	20231211	173200	187019636	1847	1847	1847	1847	2516
123	20231211	173100	187019636	1847	1847	1847	1847	0
124	20231211	173000	187019636	1847	1847	1847	1847	0
125	20231211	172900	187019636	1847	1847	1847	1847	0
126	20231211	172800	187019636	1847	1847	1847	1847	0
127	20231211	172700	187019636	1847	1847	1847	1847	0
128	20231211	172600	187019636	1847	1847	1847	1847	0
129	20231211	172500	187019636	1847	1847	1847	1847	0
130	20231211	172400	187019636	1847	1847	1847	1847	0
131	20231211	172300	187019636	1847	1847	1847	1847	0
132	20231211	172200	187019636	1847	1847	1847	1847	0
133	20231211	172100	187019636	1847	1847	1847	1847	0
134	20231211	172000	187019636	1847	1847	1847	1847	0
135	20231211	171900	187019636	1847	1847	1847	1847	0
136	20231211	171800	187019636	1847	1847	1847	1847	0
137	20231211	171700	187019636	1847	1847	1847	1847	0
138	20231211	171600	187019636	1847	1847	1847	1847	0
139	20231211	171500	187019636	1847	1847	1847	1847	0
140	20231211	171400	187019636	1847	1847	1847	1847	0
141	20231211	171300	187019636	1847	1847	1847	1847	0
142	20231211	171200	187019636	1847	1847	1847	1847	0
143	20231211	171100	187019636	1847	1847	1847	1847	0
144	20231211	171000	187019636	1847	1847	1847	1847	0
145	20231211	170900	187019636	1847	1847	1847	1847	0
146	20231211	170800	187019636	1847	1847	1847	1847	0
147	20231211	170700	187019636	1847	1847	1847	1847	0
148	20231211	170600	187019636	1847	1847	1847	1847	0
149	20231211	170500	187019636	1847	1847	1847	1847	0
150	20231211	170400	187019636	1847	1847	1847	1847	0
151	20231211	170300	187019636	1847	1847	1847	1847	0
152	20231211	170200	187019636	1847	1847	1847	1847	2516
153	20231211	170100	187019636	1847	1847	1847	1847	0
154	20231211	170000	187019636	1847	1847	1847	1847	0
155	20231211	165900	187019636	1847	1847	1847	1847	0
156	20231211	165800	187019636	1847	1847	1847	1847	0
157	20231211	165700	187019636	1847	1847	1847	1847	0
158	20231211	165600	187019636	1847	1847	1847	1847	0
159	20231211	165500	187019636	1847	1847	1847	1847	0
160	20231211	165400	187019636	1847	1847	1847	1847	0
161	20231211	165300	187019636	1847	1847	1847	1847	0
162	20231211	165200	187019636	1847	1847	1847	1847	0
163	20231211	165100	187019636	1847	1847	1847	1847	0
164	20231211	165000	187019636	1847	1847	1847	1847	0
165	20231211	164900	187019636	1847	1847	1847	1847	0
166	20231211	164800	187019636	1847	1847	1847	1847	0
167	20231211	164700	187019636	1847	1847	1847	1847	0
168	20231211	164600	187019636	1847	1847	1847	1847	0
169	20231211	164500	187019636	1847	1847	1847	1847	0
170	20231211	164400	187019636	1847	1847	1847	1847	0
171	20231211	164300	187019636	1847	1847	1847	1847	0
172	20231211	164200	187019636	1847	1847	1847	1847	0
173	20231211	164100	187019636	1847	1847	1847	1847	0
174	20231211	164000	187019636	1847	1847	1847	1847	0
175	20231211	163900	187019636	1847	1847	1847	1847	0
176	20231211	163800	187019636	1847	1847	1847	1847	0
177	20231211	163700	187019636	1847	1847	1847	1847	0
178	20231211	163600	187019636	1847	1847	1847	1847	0
179	20231211	163500	187019636	1847	1847	1847	1847	0
180	20231211	163400	187019636	1847	1847	1847	1847	0
181	20231211	163300	187019636	1847	1847	1847	1847	0
182	20231211	163200	187019636	1847	1847	1847	1847	2516
183	20231211	163100	187019636	1847	1847	1847	1847	0
184	20231211	163000	187019636	1847	1847	1847	1847	0
185	20231211	162900	187019636	1847	1847	1847	1847	0
186	20231211	162800	187019636	1847	1847	1847	1847	0
187	20231211	162700	187019636	1847	1847	1847	1847	0
188	20231211	162600	187019636	1847	1847	1847	1847	0
189	20231211	162500	187019636	1847	1847	1847	1847	0
190	20231211	162400	187019636	1847	1847	1847	1847	0
191	20231211	162300	187019636	1847	1847	1847	1847	0
192	20231211	162200	187019636	1847	1847	1847	1847	0
193	20231211	162100	187019636	1847	1847	1847	1847	0
194	20231211	162000	187019636	1847	1847	1847	1847	0
195	20231211	161900	187019636	1847	1847	1847	1847	0
196	20231211	161800	187019636	1847	1847	1847	1847	0
197	20231211	161700	187019636	1847	1847	1847	1847	0
198	20231211	161600	187019636	1847	1847	1847	1847	0
199	20231211	161500	187019636	1847	1847	1847	1847	0
200	20231211	161400	187019636	1847	1847	1847	1847	0
201	20231211	161300	187019636	1847	1847	1847	1847	0
202	20231211	161200	187019636	1847	1847	1847	1847	0
203	20231211	161100	187019636	1847	1847	1847	1847	0
204	20231211	161000	187019636	1847	1847	1847	1847	0
205	20231211	160900	187019636	1847	1847	1847	1847	0
206	20231211	160800	187019636	1847	1847	1847	1847	0
207	20231211	160700	187019636	1847	1847	1847	1847	0
208	20231211	160600	187019636	1847	1847	1847	1847	0
209	20231211	160500	187019636	1847	1847	1847	1847	0
210	20231211	160400	187019636	1847	1847	1847	1847	0
211	20231211	160300	187019636	1847	1847	1847	1847	0
212	20231211	160200	187019636	1847	1847	1847	1847	2516
213	20231211	160100	187019636	1847	1847	1847	1847	0
214	20231211	160000	187019636	1847	1847	1847	1847	0
215	20231211	155900	187019636	1847	1847	1847	1847	0
216	20231211	155800	187019636	1847	1847	1847	1847	0
217	20231211	155700	187019636	1847	1847	1847	1847	0
218	20231211	155600	187019636	1847	1847	1847	1847	0
219	20231211	155500	187019636	1847	1847	1847	1847	0
220	20231211	155400	187019636	1847	1847	1847	1847	0
221	20231211	155300	187019636	1847	1847	1847	1847	0
222	20231211	155200	187019636	1847	1847	1847	1847	0
223	20231211	155100	187019636	1847	1847	1847	1847	0
224	20231211	155000	187019636	1847	1847	1847	1847	0
225	20231211	154900	187019636	1847	1847	1847	1847	0
226	20231211	154800	187019636	1847	1847	1847	1847	0
227	20231211	154700	187019636	1847	1847	1847	1847	0
228	20231211	154600	187019636	1847	1847	1847	1847	0
229	20231211	154500	187019636	1847	1847	1847	1847	0
230	20231211	154400	187019636	1847	1847	1847	1847	0
231	20231211	154300	187019636	1847	1847	1847	1847	0
232	20231211	154200	187019636	1847	1847	1847	1847	0
233	20231211	154100	187019636	1847	1847	1847	1847	0
234	20231211	154000	187019636	1847	1847	1847	1847	0
235	20231211	153900	187019636	1847	1847	1847	1847	0
236	20231211	153800	187019636	1847	1847	1847	1847	0
237	20231211	153700	187019636	1847	1847	1847	1847	0
238	20231211	153600	187019636	1847	1847	1847	1847	0
239	20231211	153500	187019636	1847	1847	1847	1847	0
240	20231211	153400	187019636	1847	1847	1847	1847	0
241	20231211	153300	187019636	1847	1847	1847	1847	0
242	20231211	153200	187019636	1847	1847	1847	1847	2516
243	20231211	153100	187019636	1847	1847	1847	1847	0
244	20231211	153000	187019636	1847	1847	1847	1847	2516
245	20231211	152900	182372584	1847	1847	1847	1847	0
246	20231211	152800	182372584	1847	1847	1847	1847	0
247	20231211	152700	182372584	1847	1847	1847	1847	0
248	20231211	152600	182372584	1847	1847	1847	1847	0
249	20231211	152500	182372584	1847	1847	1847	1847	0
250	20231211	152400	182372584	1847	1847	1847	1847	0
251	20231211	152300	182372584	1847	1847	1847	1847	0
252	20231211	152200	182372584	1847	1847	1847	1847	0
253	20231211	152100	182372584	1847	1847	1847	1847	0
254	20231211	152000	182372584	1847	1847	1847	1847	0
255	20231211	151900	182372584	1847	1847	1847	1842	491
256	20231211	151800	181466900	1847	1847	1847	1847	0
257	20231211	151700	181466900	1847	1844	1847	1844	11
258	20231211	151600	181446586	1843	1846	1846	1843	1301
259	20231211	151500	179048309	1849	1849	1849	1849	200
260	20231211	151400	178678509	1846	1846	1846	1846	11
261	20231211	151300	178658203	1846	1846	1846	1846	0
262	20231211	151200	178658203	1846	1846	1846	1846	1
263	20231211	151100	178656357	1846	1846	1846	1846	1
264	20231211	151000	178654511	1849	1848	1849	1845	736
265	20231211	150900	177296323	1845	1848	1848	1845	425
266	20231211	150800	176511611	1848	1848	1848	1848	0
267	20231211	150700	176511611	1848	1848	1848	1848	1
268	20231211	150600	176509763	1848	1848	1848	1848	12
269	20231211	150500	176487587	1848	1849	1849	1848	29
270	20231211	150400	176433986	1849	1849	1849	1849	1
271	20231211	150300	176432137	1847	1847	1847	1847	0
272	20231211	150200	176432137	1847	1847	1847	1847	1
273	20231211	150100	176430290	1850	1847	1850	1847	10
274	20231211	150000	176411793	1850	1850	1850	1850	19
275	20231211	145900	176376643	1850	1847	1850	1847	4
276	20231211	145800	176369246	1847	1847	1847	1847	0
277	20231211	145700	176369246	1847	1847	1847	1847	1
278	20231211	145600	176367399	1847	1847	1847	1847	1
279	20231211	145500	176365552	1847	1847	1847	1847	0
280	20231211	145400	176365552	1847	1850	1850	1847	20
281	20231211	145300	176328555	1850	1850	1850	1850	2
282	20231211	145200	176324855	1846	1846	1846	1846	1
283	20231211	145100	176323009	1846	1848	1848	1846	403
284	20231211	145000	175578744	1848	1848	1848	1848	15
285	20231211	144900	175551024	1850	1848	1850	1848	70
286	20231211	144800	175421646	1848	1848	1848	1848	1004
287	20231211	144700	173566254	1848	1848	1848	1848	11
288	20231211	144600	173545926	1848	1848	1848	1848	1
289	20231211	144500	173544078	1849	1849	1849	1849	46
290	20231211	144400	173459024	1848	1848	1848	1848	1
291	20231211	144300	173457176	1849	1849	1849	1849	42
292	20231211	144200	173379518	1848	1848	1848	1848	1
293	20231211	144100	173377670	1848	1848	1848	1848	1
294	20231211	144000	173375822	1848	1848	1848	1848	0
295	20231211	143900	173375822	1848	1848	1848	1848	506
296	20231211	143800	172440734	1846	1846	1846	1846	0
297	20231211	143700	172440734	1846	1846	1846	1846	1
298	20231211	143600	172438888	1846	1848	1848	1846	3
299	20231211	143500	172433346	1846	1846	1846	1846	42
300	20231211	143400	172355814	1846	1846	1846	1846	31
301	20231211	143300	172298588	1846	1846	1846	1846	0
302	20231211	143200	172298588	1846	1846	1846	1846	1
303	20231211	143100	172296742	1846	1846	1846	1846	1
304	20231211	143000	172294896	1848	1848	1848	1848	38
305	20231211	142900	172224672	1848	1848	1848	1846	39
306	20231211	142800	172152602	1848	1848	1848	1848	38
307	20231211	142700	172082378	1848	1848	1848	1846	58
308	20231211	142600	171975196	1848	1848	1848	1846	39
309	20231211	142500	171903126	1848	1848	1848	1848	38
310	20231211	142400	171832902	1848	1848	1848	1846	58
311	20231211	142300	171725720	1848	1849	1849	1848	38
312	20231211	142200	171655477	1849	1849	1849	1846	39
313	20231211	142100	171583369	1849	1849	1849	1846	58
314	20231211	142000	171476130	1849	1849	1849	1849	38
315	20231211	141900	171405868	1849	1846	1849	1846	20
316	20231211	141800	171368891	1849	1849	1849	1849	57
317	20231211	141700	171263498	1849	1846	1849	1846	39
318	20231211	141600	171191390	1849	1849	1849	1846	39
319	20231211	141500	171119282	1849	1844	1849	1844	80
320	20231211	141400	170971572	1851	1843	1851	1843	359
321	20231211	141300	170309636	1850	1850	1850	1850	38
322	20231211	141200	170239336	1850	1850	1850	1842	58
323	20231211	141100	170132044	1851	1851	1851	1842	39
324	20231211	141000	170059864	1851	1851	1851	1851	39
325	20231211	140900	169987675	1851	1846	1851	1842	2369
326	20231211	140800	165610595	1846	1846	1846	1846	38
327	20231211	140700	165540447	1846	1846	1846	1842	40
328	20231211	140600	165466611	1846	1846	1846	1842	58
329	20231211	140500	165359547	1846	1846	1846	1846	39
330	20231211	140400	165287553	1846	1846	1846	1842	42
331	20231211	140300	165210025	1846	1846	1846	1842	60
332	20231211	140200	165099269	1846	1846	1846	1846	41
333	20231211	140100	165023583	1846	1845	1846	1842	42
334	20231211	140000	164946065	1845	1845	1845	1845	40
335	20231211	135900	164872265	1841	1841	1841	1841	191
336	20231211	135800	164520634	1841	1841	1841	1841	1
337	20231211	135700	164518793	1841	1841	1841	1841	0
338	20231211	135600	164518793	1841	1841	1841	1841	99
339	20231211	135500	164336534	1841	1841	1841	1841	42
340	20231211	135400	164259212	1841	1841	1841	1841	1
341	20231211	135300	164257371	1841	1841	1841	1841	1
342	20231211	135200	164255530	1842	1844	1844	1842	208
343	20231211	135100	163872349	1842	1842	1842	1842	1
344	20231211	135000	163870507	1842	1842	1842	1842	0
345	20231211	134900	163870507	1842	1842	1842	1842	1
346	20231211	134800	163868665	1842	1842	1842	1842	1
347	20231211	134700	163866823	1842	1842	1842	1842	0
348	20231211	134600	163866823	1842	1842	1842	1842	1
349	20231211	134500	163864981	1842	1842	1842	1842	0
350	20231211	134400	163864981	1842	1842	1842	1842	1
351	20231211	134300	163863139	1842	1842	1842	1842	1
352	20231211	134200	163861297	1845	1845	1845	1845	41
353	20231211	134100	163785652	1845	1845	1845	1845	1
354	20231211	134000	163783807	1845	1845	1845	1845	28
355	20231211	133900	163732147	1845	1848	1848	1845	3
356	20231211	133800	163726606	1845	1845	1845	1845	1
357	20231211	133700	163724761	1845	1845	1845	1845	0
358	20231211	133600	163724761	1845	1845	1845	1845	1
359	20231211	133500	163722916	1845	1846	1846	1845	192
360	20231211	133400	163368647	1846	1846	1846	1846	1
361	20231211	133300	163366801	1846	1846	1846	1846	50
362	20231211	133200	163274501	1846	1846	1846	1846	101
363	20231211	133100	163088055	1846	1846	1846	1846	1
364	20231211	133000	163086209	1846	1846	1846	1846	0
365	20231211	132900	163086209	1846	1846	1846	1846	1
366	20231211	132800	163084363	1846	1846	1846	1846	1
367	20231211	132700	163082517	1846	1846	1846	1846	0
368	20231211	132600	163082517	1846	1846	1846	1846	1
369	20231211	132500	163080671	1845	1845	1845	1845	0
370	20231211	132400	163080671	1845	1848	1848	1845	1501
371	20231211	132300	160309959	1848	1847	1848	1847	327
372	20231211	132200	159705664	1847	1847	1847	1847	0
373	20231211	132100	159705664	1847	1847	1847	1847	1
374	20231211	132000	159703817	1847	1847	1847	1847	0
375	20231211	131900	159703817	1847	1847	1847	1847	1
376	20231211	131800	159701970	1847	1847	1847	1847	1
377	20231211	131700	159700123	1847	1847	1847	1847	0
378	20231211	131600	159700123	1847	1846	1847	1846	901
379	20231211	131500	158035977	1846	1846	1846	1846	42
380	20231211	131400	157958445	1846	1846	1846	1846	1
381	20231211	131300	157956599	1846	1845	1846	1845	505
382	20231211	131200	157024370	1845	1845	1845	1845	0
383	20231211	131100	157024370	1845	1845	1845	1845	1
384	20231211	131000	157022525	1845	1845	1845	1845	0
385	20231211	130900	157022525	1845	1846	1846	1845	20
386	20231211	130800	156985606	1846	1842	1846	1842	791
387	20231211	130700	155526211	1842	1842	1842	1842	0
388	20231211	130600	155526211	1842	1842	1842	1842	1
389	20231211	130500	155524369	1842	1842	1842	1842	0
390	20231211	130400	155524369	1842	1845	1845	1842	12
391	20231211	130300	155502232	1842	1842	1842	1842	1
392	20231211	130200	155500390	1842	1842	1842	1842	30
393	20231211	130100	155445130	1842	1842	1842	1842	1
394	20231211	130000	155443288	1842	1845	1845	1842	1070
395	20231211	125900	153469174	1845	1845	1845	1845	29
396	20231211	125800	153415669	1845	1845	1845	1845	1
397	20231211	125700	153413824	1845	1845	1845	1845	0
398	20231211	125600	153413824	1845	1845	1845	1845	1
399	20231211	125500	153411979	1845	1845	1845	1845	42
400	20231211	125400	153334489	1845	1845	1845	1845	1
401	20231211	125300	153332644	1845	1845	1845	1845	146
402	20231211	125200	153063274	1845	1845	1845	1845	0
403	20231211	125100	153063274	1845	1845	1845	1845	11
404	20231211	125000	153042979	1845	1845	1845	1845	0
405	20231211	124900	153042979	1845	1845	1845	1845	31
406	20231211	124800	152985784	1845	1845	1845	1845	1
407	20231211	124700	152983939	1845	1845	1845	1845	0
408	20231211	124600	152983939	1845	1845	1845	1845	1
409	20231211	124500	152982094	1845	1845	1845	1845	3
410	20231211	124400	152976559	1845	1845	1845	1845	235
411	20231211	124300	152542984	1842	1842	1842	1842	1
412	20231211	124200	152541142	1842	1842	1842	1842	0
413	20231211	124100	152541142	1842	1842	1842	1842	1
414	20231211	124000	152539300	1842	1842	1842	1842	1
415	20231211	123900	152537458	1842	1842	1842	1842	0
416	20231211	123800	152537458	1842	1842	1842	1842	1
417	20231211	123700	152535616	1842	1842	1842	1842	0
418	20231211	123600	152535616	1842	1842	1842	1842	31
419	20231211	123500	152478514	1842	1844	1844	1842	43
420	20231211	123400	152399248	1844	1844	1844	1844	0
421	20231211	123300	152399248	1844	1844	1844	1844	1
422	20231211	123200	152397404	1844	1844	1844	1844	0
423	20231211	123100	152397404	1844	1844	1844	1844	1
424	20231211	123000	152395560	1844	1845	1845	1844	20
425	20231211	122900	152358661	1845	1845	1845	1845	13
426	20231211	122800	152334676	1844	1844	1844	1844	7
427	20231211	122700	152321768	1845	1845	1845	1845	10
428	20231211	122600	152303318	1844	1844	1844	1842	285
429	20231211	122500	151777780	1843	1843	1843	1843	1
430	20231211	122400	151775937	1842	1842	1842	1842	0
431	20231211	122300	151775937	1842	1842	1842	1842	1
432	20231211	122200	151774095	1842	1842	1842	1842	0
433	20231211	122100	151774095	1842	1842	1842	1842	1
434	20231211	122000	151772253	1842	1842	1842	1842	1
435	20231211	121900	151770411	1844	1844	1844	1844	0
436	20231211	121800	151770411	1844	1842	1844	1842	9
437	20231211	121700	151753817	1842	1842	1842	1842	0
438	20231211	121600	151753817	1842	1842	1842	1842	1
439	20231211	121500	151751975	1844	1840	1844	1840	513
440	20231211	121400	150807815	1839	1839	1839	1839	0
441	20231211	121300	150807815	1839	1844	1844	1839	35
442	20231211	121200	150743280	1840	1840	1840	1840	220
443	20231211	121100	150338480	1839	1839	1839	1839	31
444	20231211	121000	150281471	1839	1839	1839	1839	1
445	20231211	120900	150279632	1840	1840	1840	1840	19
446	20231211	120800	150244672	1840	1840	1840	1840	326
447	20231211	120700	149644832	1840	1840	1840	1840	0
448	20231211	120600	149644832	1840	1840	1840	1840	1
449	20231211	120500	149642992	1840	1840	1840	1840	1
450	20231211	120400	149641152	1840	1840	1840	1840	0
451	20231211	120300	149641152	1840	1841	1841	1840	20
452	20231211	120200	149604333	1841	1841	1841	1841	93
453	20231211	120100	149433120	1841	1841	1841	1841	1
454	20231211	120000	149431279	1841	1841	1841	1841	1
455	20231211	115900	149429438	1841	1841	1841	1841	30
456	20231211	115800	149374208	1841	1842	1842	1841	206
457	20231211	115700	148994757	1842	1842	1842	1842	0
458	20231211	115600	148994757	1842	1842	1842	1842	1
459	20231211	115500	148992915	1842	1842	1842	1842	43
460	20231211	115400	148913709	1842	1842	1842	1842	0
461	20231211	115300	148913709	1842	1842	1842	1842	1
462	20231211	115200	148911867	1842	1842	1842	1842	0
463	20231211	115100	148911867	1842	1842	1842	1842	1
464	20231211	115000	148910025	1842	1842	1842	1842	1
465	20231211	114900	148908183	1843	1843	1843	1843	0
466	20231211	114800	148908183	1843	1843	1843	1843	74
467	20231211	114700	148771801	1843	1843	1843	1843	0
468	20231211	114600	148771801	1843	1843	1843	1843	1
469	20231211	114500	148769958	1843	1843	1843	1843	1
470	20231211	114400	148768115	1843	1843	1843	1843	0
471	20231211	114300	148768115	1843	1844	1844	1843	2
472	20231211	114200	148764428	1844	1844	1844	1844	10
473	20231211	114100	148745988	1842	1842	1842	1842	1
474	20231211	114000	148744146	1842	1844	1844	1842	86
475	20231211	113900	148585564	1843	1843	1843	1843	272
476	20231211	113800	148084268	1843	1841	1843	1841	51
477	20231211	113700	147990277	1841	1841	1841	1841	0
478	20231211	113600	147990277	1841	1841	1841	1841	1
479	20231211	113500	147988436	1841	1841	1841	1841	242
480	20231211	113400	147542914	1841	1841	1841	1841	0
481	20231211	113300	147542914	1841	1841	1841	1841	159
482	20231211	113200	147250195	1841	1843	1843	1841	79
483	20231211	113100	147104600	1843	1843	1843	1843	0
484	20231211	113000	147104600	1843	1843	1843	1843	51
485	20231211	112900	147010607	1843	1843	1843	1843	0
486	20231211	112800	147010607	1843	1844	1844	1843	50
487	20231211	112700	146918408	1844	1845	1845	1844	20
488	20231211	112600	146881509	1845	1845	1845	1845	80
489	20231211	112500	146733909	1845	1845	1845	1845	6
490	20231211	112400	146722839	1845	1845	1845	1845	0
491	20231211	112300	146722839	1845	1845	1845	1845	1
492	20231211	112200	146720994	1845	1845	1845	1845	1
493	20231211	112100	146719149	1845	1845	1845	1845	0
494	20231211	112000	146719149	1845	1845	1845	1845	2901
495	20231211	111900	141366804	1845	1845	1845	1845	0
496	20231211	111800	141366804	1845	1848	1848	1845	1001
497	20231211	111700	139516959	1845	1845	1845	1845	1
498	20231211	111600	139515114	1845	1845	1845	1845	120
499	20231211	111500	139293714	1844	1846	1846	1844	43
500	20231211	111400	139214381	1848	1848	1848	1848	12
501	20231211	111300	139192205	1846	1846	1846	1846	1
502	20231211	111200	139190359	1848	1848	1848	1846	550
503	20231211	111100	138173961	1848	1848	1848	1848	10
504	20231211	111000	138155481	1844	1848	1848	1844	132
505	20231211	110900	137911671	1846	1846	1846	1846	8
506	20231211	110800	137896903	1846	1846	1846	1846	23
507	20231211	110700	137854445	1847	1847	1847	1847	31
508	20231211	110600	137797188	1847	1847	1847	1847	0
509	20231211	110500	137797188	1847	1848	1848	1847	2
510	20231211	110400	137793493	1848	1848	1848	1848	7
511	20231211	110300	137780557	1848	1844	1848	1844	69
512	20231211	110200	137653115	1844	1844	1844	1844	1
513	20231211	110100	137651271	1846	1846	1846	1846	0
514	20231211	110000	137651271	1846	1844	1846	1844	217
515	20231211	105900	137250868	1844	1844	1844	1844	0
516	20231211	105800	137250868	1844	1846	1846	1844	22
517	20231211	105700	137210276	1845	1845	1845	1845	1
518	20231211	105600	137208431	1845	1845	1845	1845	42
519	20231211	105500	137130941	1845	1846	1846	1845	51
520	20231211	105400	137036826	1846	1846	1846	1846	0
521	20231211	105300	137036826	1846	1846	1846	1846	1
522	20231211	105200	137034980	1846	1846	1846	1846	73
523	20231211	105100	136900222	1846	1846	1846	1846	0
524	20231211	105000	136900222	1846	1846	1846	1846	11
525	20231211	104900	136879916	1846	1846	1846	1846	0
526	20231211	104800	136879916	1846	1846	1846	1846	1
527	20231211	104700	136878070	1846	1846	1846	1846	3
528	20231211	104600	136872532	1846	1846	1846	1846	0
529	20231211	104500	136872532	1846	1846	1846	1846	1
530	20231211	104400	136870686	1841	1841	1841	1841	850
531	20231211	104300	135305836	1841	1848	1848	1841	522
532	20231211	104200	134343087	1848	1848	1848	1848	1
533	20231211	104100	134341239	1848	1848	1848	1848	0
534	20231211	104000	134341239	1848	1848	1848	1848	1
535	20231211	103900	134339391	1848	1848	1848	1848	0
536	20231211	103800	134339391	1848	1846	1848	1846	2
537	20231211	103700	134335697	1845	1847	1847	1845	1061
538	20231211	103600	132377288	1847	1847	1847	1847	1
539	20231211	103500	132375441	1847	1848	1848	1847	43
540	20231211	103400	132296000	1848	1848	1848	1848	0
541	20231211	103300	132296000	1848	1849	1849	1848	20
542	20231211	103200	132259021	1849	1848	1849	1848	5
543	20231211	103100	132249777	1847	1847	1847	1847	0
544	20231211	103000	132249777	1847	1847	1847	1847	2211
545	20231211	102900	128166060	1847	1847	1847	1847	0
546	20231211	102800	128166060	1847	1847	1847	1847	1
547	20231211	102700	128164213	1847	1848	1848	1847	960
548	20231211	102600	126390184	1848	1848	1848	1848	135
549	20231211	102500	126140704	1848	1848	1848	1848	1
550	20231211	102400	126138856	1850	1849	1850	1849	28
551	20231211	102300	126087057	1848	1848	1848	1848	1
552	20231211	102200	126085209	1848	1848	1848	1848	179
553	20231211	102100	125754417	1850	1849	1850	1849	9
554	20231211	102000	125737768	1848	1848	1848	1848	1
555	20231211	101900	125735920	1850	1850	1850	1850	0
556	20231211	101800	125735920	1850	1848	1850	1848	378
557	20231211	101700	125036722	1848	1848	1848	1848	101
558	20231211	101600	124850074	1848	1848	1848	1848	0
559	20231211	101500	124850074	1848	1849	1849	1848	43
560	20231211	101400	124770609	1848	1848	1848	1848	1
561	20231211	101300	124768761	1848	1848	1848	1848	0
562	20231211	101200	124768761	1848	1850	1850	1848	279
563	20231211	101100	124252613	1848	1848	1848	1848	0
564	20231211	101000	124252613	1848	1848	1848	1848	11
565	20231211	100900	124232285	1848	1848	1848	1848	1
566	20231211	100800	124230437	1848	1848	1848	1848	0
567	20231211	100700	124230437	1848	1850	1850	1848	207
568	20231211	100600	123847489	1848	1848	1848	1848	77
569	20231211	100500	123705193	1848	1848	1848	1848	244
570	20231211	100400	123254281	1850	1848	1850	1848	7
571	20231211	100300	123241333	1850	1849	1850	1849	382
572	20231211	100200	122535014	1848	1848	1848	1848	127
573	20231211	100100	122300318	1848	1848	1848	1848	0
574	20231211	100000	122300318	1848	1849	1849	1848	20
575	20231211	095900	122263339	1849	1849	1849	1849	10
576	20231211	095800	122244849	1852	1851	1852	1851	5
577	20231211	095700	122235590	1850	1849	1850	1848	384
578	20231211	095600	121525194	1848	1848	1848	1848	0
579	20231211	095500	121525194	1848	1847	1848	1845	749
580	20231211	095400	120143215	1847	1847	1847	1847	1
581	20231211	095300	120141368	1847	1847	1850	1847	1120
582	20231211	095200	118071560	1846	1846	1846	1846	1
583	20231211	095100	118069714	1847	1847	1847	1847	390
584	20231211	095000	117349384	1845	1845	1845	1845	1
585	20231211	094900	117347539	1849	1846	1849	1844	6070
586	20231211	094800	106125119	1845	1845	1846	1844	3176
587	20231211	094700	100265538	1845	1844	1845	1844	2245
588	20231211	094600	96123595	1842	1842	1842	1842	700
589	20231211	094500	94834195	1843	1840	1843	1840	281
590	20231211	094400	94316584	1840	1842	1842	1840	2
591	20231211	094300	94312902	1842	1842	1842	1842	0
592	20231211	094200	94312902	1842	1842	1842	1840	582
593	20231211	094100	93241962	1842	1844	1844	1842	406
594	20231211	094000	92494098	1843	1840	1843	1840	1298
595	20231211	093900	90103727	1839	1840	1840	1839	1200
596	20231211	093800	87895728	1840	1840	1840	1840	13
597	20231211	093700	87871808	1839	1840	1840	1839	286
598	20231211	093600	87345569	1839	1839	1839	1839	0
599	20231211	093500	87345569	1839	1840	1840	1839	59
600	20231211	093400	87237010	1841	1841	1843	1841	26
601	20231211	093300	87189142	1841	1841	1842	1841	5437
602	20231211	093200	77179268	1839	1841	1841	1839	31
603	20231211	093100	77122199	1841	1841	1841	1841	0
604	20231211	093000	77122199	1841	1841	1841	1839	282
605	20231211	092900	76603039	1839	1839	1839	1839	1
606	20231211	092800	76601200	1839	1839	1839	1839	0
607	20231211	092700	76601200	1839	1841	1841	1839	20
608	20231211	092600	76564382	1841	1842	1842	1841	620
609	20231211	092500	75422911	1842	1841	1842	1839	832
610	20231211	092400	73890900	1837	1837	1837	1837	4601
611	20231211	092300	65438863	1837	1839	1839	1837	52
612	20231211	092200	65343299	1837	1837	1837	1837	1
613	20231211	092100	65341462	1837	1837	1843	1837	11422
614	20231211	092000	44353862	1834	1834	1834	1834	1
615	20231211	091900	44352028	1834	1829	1836	1829	791
616	20231211	091800	42900844	1829	1833	1833	1829	113
617	20231211	091700	42693868	1833	1831	1833	1830	263
618	20231211	091600	42212314	1828	1828	1828	1828	1200
619	20231211	091500	40018714	1833	1830	1833	1828	46
620	20231211	091400	39934583	1833	1830	1833	1830	2
621	20231211	091300	39930920	1835	1835	1835	1835	0
622	20231211	091200	39930920	1835	1836	1836	1827	603
623	20231211	091100	38825563	1836	1830	1836	1827	984
624	20231211	091000	37022236	1830	1827	1830	1827	2
625	20231211	090900	37018579	1827	1831	1831	1827	89
626	20231211	090800	36855624	1832	1832	1832	1832	0
627	20231211	090700	36855624	1832	1829	1832	1826	1425
628	20231211	090600	34249388	1830	1830	1830	1830	19
629	20231211	090500	34214618	1830	1831	1831	1826	312
630	20231211	090400	33643463	1833	1833	1833	1826	115
631	20231211	090300	33433361	1834	1834	1834	1834	20
632	20231211	090200	33396681	1837	1837	1837	1826	435
633	20231211	090100	32597597	1838	1825	1839	1825	3826
634	20231211	090000	25614808	1841	1819	1845	1818	13379