KissMeData/121890/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201300	122119400	1866	1866	1866	1866	846
3	20231212	201200	122119400	1866	1866	1866	1866	0
4	20231212	201100	122119400	1866	1866	1866	1866	0
5	20231212	201000	122119400	1866	1866	1866	1866	0
6	20231212	200900	122119400	1866	1866	1866	1866	0
7	20231212	200800	122119400	1866	1866	1866	1866	0
8	20231212	200700	122119400	1866	1866	1866	1866	0
9	20231212	200600	122119400	1866	1866	1866	1866	0
10	20231212	200500	122119400	1866	1866	1866	1866	0
11	20231212	200400	122119400	1866	1866	1866	1866	0
12	20231212	200300	122119400	1866	1866	1866	1866	0
13	20231212	200200	122119400	1866	1866	1866	1866	0
14	20231212	200100	122119400	1866	1866	1866	1866	0
15	20231212	200000	122119400	1866	1866	1866	1866	0
16	20231212	195900	122119400	1866	1866	1866	1866	0
17	20231212	195800	122119400	1866	1866	1866	1866	0
18	20231212	195700	122119400	1866	1866	1866	1866	0
19	20231212	195600	122119400	1866	1866	1866	1866	0
20	20231212	195500	122119400	1866	1866	1866	1866	0
21	20231212	195400	122119400	1866	1866	1866	1866	0
22	20231212	195300	122119400	1866	1866	1866	1866	0
23	20231212	195200	122119400	1866	1866	1866	1866	0
24	20231212	195100	122119400	1866	1866	1866	1866	0
25	20231212	195000	122119400	1866	1866	1866	1866	0
26	20231212	194900	122119400	1866	1866	1866	1866	0
27	20231212	194800	122119400	1866	1866	1866	1866	0
28	20231212	194700	122119400	1866	1866	1866	1866	0
29	20231212	194600	122119400	1866	1866	1866	1866	0
30	20231212	194500	122119400	1866	1866	1866	1866	0
31	20231212	194400	122119400	1866	1866	1866	1866	0
32	20231212	194300	122119400	1866	1866	1866	1866	846
33	20231212	194200	122119400	1866	1866	1866	1866	0
34	20231212	194100	122119400	1866	1866	1866	1866	0
35	20231212	194000	122119400	1866	1866	1866	1866	0
36	20231212	193900	122119400	1866	1866	1866	1866	0
37	20231212	193800	122119400	1866	1866	1866	1866	0
38	20231212	193700	122119400	1866	1866	1866	1866	0
39	20231212	193600	122119400	1866	1866	1866	1866	0
40	20231212	193500	122119400	1866	1866	1866	1866	0
41	20231212	193400	122119400	1866	1866	1866	1866	0
42	20231212	193300	122119400	1866	1866	1866	1866	0
43	20231212	193200	122119400	1866	1866	1866	1866	0
44	20231212	193100	122119400	1866	1866	1866	1866	0
45	20231212	193000	122119400	1866	1866	1866	1866	0
46	20231212	192900	122119400	1866	1866	1866	1866	0
47	20231212	192800	122119400	1866	1866	1866	1866	0
48	20231212	192700	122119400	1866	1866	1866	1866	0
49	20231212	192600	122119400	1866	1866	1866	1866	0
50	20231212	192500	122119400	1866	1866	1866	1866	0
51	20231212	192400	122119400	1866	1866	1866	1866	0
52	20231212	192300	122119400	1866	1866	1866	1866	0
53	20231212	192200	122119400	1866	1866	1866	1866	0
54	20231212	192100	122119400	1866	1866	1866	1866	0
55	20231212	192000	122119400	1866	1866	1866	1866	0
56	20231212	191900	122119400	1866	1866	1866	1866	0
57	20231212	191800	122119400	1866	1866	1866	1866	0
58	20231212	191700	122119400	1866	1866	1866	1866	0
59	20231212	191600	122119400	1866	1866	1866	1866	0
60	20231212	191500	122119400	1866	1866	1866	1866	0
61	20231212	191400	122119400	1866	1866	1866	1866	0
62	20231212	191300	122119400	1866	1866	1866	1866	846
63	20231212	191200	122119400	1866	1866	1866	1866	0
64	20231212	191100	122119400	1866	1866	1866	1866	0
65	20231212	191000	122119400	1866	1866	1866	1866	0
66	20231212	190900	122119400	1866	1866	1866	1866	0
67	20231212	190800	122119400	1866	1866	1866	1866	0
68	20231212	190700	122119400	1866	1866	1866	1866	0
69	20231212	190600	122119400	1866	1866	1866	1866	0
70	20231212	190500	122119400	1866	1866	1866	1866	0
71	20231212	190400	122119400	1866	1866	1866	1866	0
72	20231212	190300	122119400	1866	1866	1866	1866	0
73	20231212	190200	122119400	1866	1866	1866	1866	0
74	20231212	190100	122119400	1866	1866	1866	1866	0
75	20231212	190000	122119400	1866	1866	1866	1866	0
76	20231212	185900	122119400	1866	1866	1866	1866	0
77	20231212	185800	122119400	1866	1866	1866	1866	0
78	20231212	185700	122119400	1866	1866	1866	1866	0
79	20231212	185600	122119400	1866	1866	1866	1866	0
80	20231212	185500	122119400	1866	1866	1866	1866	0
81	20231212	185400	122119400	1866	1866	1866	1866	0
82	20231212	185300	122119400	1866	1866	1866	1866	0
83	20231212	185200	122119400	1866	1866	1866	1866	0
84	20231212	185100	122119400	1866	1866	1866	1866	0
85	20231212	185000	122119400	1866	1866	1866	1866	0
86	20231212	184900	122119400	1866	1866	1866	1866	0
87	20231212	184800	122119400	1866	1866	1866	1866	0
88	20231212	184700	122119400	1866	1866	1866	1866	0
89	20231212	184600	122119400	1866	1866	1866	1866	0
90	20231212	184500	122119400	1866	1866	1866	1866	0
91	20231212	184400	122119400	1866	1866	1866	1866	0
92	20231212	184300	122119400	1866	1866	1866	1866	846
93	20231212	184200	122119400	1866	1866	1866	1866	0
94	20231212	184100	122119400	1866	1866	1866	1866	0
95	20231212	184000	122119400	1866	1866	1866	1866	0
96	20231212	183900	122119400	1866	1866	1866	1866	0
97	20231212	183800	122119400	1866	1866	1866	1866	0
98	20231212	183700	122119400	1866	1866	1866	1866	0
99	20231212	183600	122119400	1866	1866	1866	1866	0
100	20231212	183500	122119400	1866	1866	1866	1866	0
101	20231212	183400	122119400	1866	1866	1866	1866	0
102	20231212	183300	122119400	1866	1866	1866	1866	0
103	20231212	183200	122119400	1866	1866	1866	1866	0
104	20231212	183100	122119400	1866	1866	1866	1866	0
105	20231212	183000	122119400	1866	1866	1866	1866	0
106	20231212	182900	122119400	1866	1866	1866	1866	0
107	20231212	182800	122119400	1866	1866	1866	1866	0
108	20231212	182700	122119400	1866	1866	1866	1866	0
109	20231212	182600	122119400	1866	1866	1866	1866	0
110	20231212	182500	122119400	1866	1866	1866	1866	0
111	20231212	182400	122119400	1866	1866	1866	1866	0
112	20231212	182300	122119400	1866	1866	1866	1866	0
113	20231212	182200	122119400	1866	1866	1866	1866	0
114	20231212	182100	122119400	1866	1866	1866	1866	0
115	20231212	182000	122119400	1866	1866	1866	1866	0
116	20231212	181900	122119400	1866	1866	1866	1866	0
117	20231212	181800	122119400	1866	1866	1866	1866	0
118	20231212	181700	122119400	1866	1866	1866	1866	0
119	20231212	181600	122119400	1866	1866	1866	1866	0
120	20231212	181500	122119400	1866	1866	1866	1866	0
121	20231212	181400	122119400	1866	1866	1866	1866	0
122	20231212	181300	122119400	1866	1866	1866	1866	846
123	20231212	181200	122119400	1866	1866	1866	1866	0
124	20231212	181100	122119400	1866	1866	1866	1866	0
125	20231212	181000	122119400	1866	1866	1866	1866	0
126	20231212	180900	122119400	1866	1866	1866	1866	0
127	20231212	180800	122119400	1866	1866	1866	1866	0
128	20231212	180700	122119400	1866	1866	1866	1866	0
129	20231212	180600	122119400	1866	1866	1866	1866	0
130	20231212	180500	122119400	1866	1866	1866	1866	0
131	20231212	180400	122119400	1866	1866	1866	1866	0
132	20231212	180300	122119400	1866	1866	1866	1866	0
133	20231212	180200	122119400	1866	1866	1866	1866	0
134	20231212	180100	122119400	1866	1866	1866	1866	0
135	20231212	180000	122119400	1866	1866	1866	1866	0
136	20231212	175900	122119400	1866	1866	1866	1866	0
137	20231212	175800	122119400	1866	1866	1866	1866	0
138	20231212	175700	122119400	1866	1866	1866	1866	0
139	20231212	175600	122119400	1866	1866	1866	1866	0
140	20231212	175500	122119400	1866	1866	1866	1866	0
141	20231212	175400	122119400	1866	1866	1866	1866	0
142	20231212	175300	122119400	1866	1866	1866	1866	0
143	20231212	175200	122119400	1866	1866	1866	1866	0
144	20231212	175100	122119400	1866	1866	1866	1866	0
145	20231212	175000	122119400	1866	1866	1866	1866	0
146	20231212	174900	122119400	1866	1866	1866	1866	0
147	20231212	174800	122119400	1866	1866	1866	1866	0
148	20231212	174700	122119400	1866	1866	1866	1866	0
149	20231212	174600	122119400	1866	1866	1866	1866	0
150	20231212	174500	122119400	1866	1866	1866	1866	0
151	20231212	174400	122119400	1866	1866	1866	1866	0
152	20231212	174300	122119400	1866	1866	1866	1866	846
153	20231212	174200	122119400	1866	1866	1866	1866	0
154	20231212	174100	122119400	1866	1866	1866	1866	0
155	20231212	174000	122119400	1866	1866	1866	1866	0
156	20231212	173900	122119400	1866	1866	1866	1866	0
157	20231212	173800	122119400	1866	1866	1866	1866	0
158	20231212	173700	122119400	1866	1866	1866	1866	0
159	20231212	173600	122119400	1866	1866	1866	1866	0
160	20231212	173500	122119400	1866	1866	1866	1866	0
161	20231212	173400	122119400	1866	1866	1866	1866	0
162	20231212	173300	122119400	1866	1866	1866	1866	0
163	20231212	173200	122119400	1866	1866	1866	1866	0
164	20231212	173100	122119400	1866	1866	1866	1866	0
165	20231212	173000	122119400	1866	1866	1866	1866	0
166	20231212	172900	122119400	1866	1866	1866	1866	0
167	20231212	172800	122119400	1866	1866	1866	1866	0
168	20231212	172700	122119400	1866	1866	1866	1866	0
169	20231212	172600	122119400	1866	1866	1866	1866	0
170	20231212	172500	122119400	1866	1866	1866	1866	0
171	20231212	172400	122119400	1866	1866	1866	1866	0
172	20231212	172300	122119400	1866	1866	1866	1866	0
173	20231212	172200	122119400	1866	1866	1866	1866	0
174	20231212	172100	122119400	1866	1866	1866	1866	0
175	20231212	172000	122119400	1866	1866	1866	1866	0
176	20231212	171900	122119400	1866	1866	1866	1866	0
177	20231212	171800	122119400	1866	1866	1866	1866	0
178	20231212	171700	122119400	1866	1866	1866	1866	0
179	20231212	171600	122119400	1866	1866	1866	1866	0
180	20231212	171500	122119400	1866	1866	1866	1866	0
181	20231212	171400	122119400	1866	1866	1866	1866	0
182	20231212	171300	122119400	1866	1866	1866	1866	846
183	20231212	171200	122119400	1866	1866	1866	1866	0
184	20231212	171100	122119400	1866	1866	1866	1866	0
185	20231212	171000	122119400	1866	1866	1866	1866	0
186	20231212	170900	122119400	1866	1866	1866	1866	0
187	20231212	170800	122119400	1866	1866	1866	1866	0
188	20231212	170700	122119400	1866	1866	1866	1866	0
189	20231212	170600	122119400	1866	1866	1866	1866	0
190	20231212	170500	122119400	1866	1866	1866	1866	0
191	20231212	170400	122119400	1866	1866	1866	1866	0
192	20231212	170300	122119400	1866	1866	1866	1866	0
193	20231212	170200	122119400	1866	1866	1866	1866	0
194	20231212	170100	122119400	1866	1866	1866	1866	0
195	20231212	170000	122119400	1866	1866	1866	1866	0
196	20231212	165900	122119400	1866	1866	1866	1866	0
197	20231212	165800	122119400	1866	1866	1866	1866	0
198	20231212	165700	122119400	1866	1866	1866	1866	0
199	20231212	165600	122119400	1866	1866	1866	1866	0
200	20231212	165500	122119400	1866	1866	1866	1866	0
201	20231212	165400	122119400	1866	1866	1866	1866	0
202	20231212	165300	122119400	1866	1866	1866	1866	0
203	20231212	165200	122119400	1866	1866	1866	1866	0
204	20231212	165100	122119400	1866	1866	1866	1866	0
205	20231212	165000	122119400	1866	1866	1866	1866	0
206	20231212	164900	122119400	1866	1866	1866	1866	0
207	20231212	164800	122119400	1866	1866	1866	1866	0
208	20231212	164700	122119400	1866	1866	1866	1866	0
209	20231212	164600	122119400	1866	1866	1866	1866	0
210	20231212	164500	122119400	1866	1866	1866	1866	0
211	20231212	164400	122119400	1866	1866	1866	1866	0
212	20231212	164300	122119400	1866	1866	1866	1866	846
213	20231212	164200	122119400	1866	1866	1866	1866	0
214	20231212	164100	122119400	1866	1866	1866	1866	0
215	20231212	164000	122119400	1866	1866	1866	1866	0
216	20231212	163900	122119400	1866	1866	1866	1866	0
217	20231212	163800	122119400	1866	1866	1866	1866	0
218	20231212	163700	122119400	1866	1866	1866	1866	0
219	20231212	163600	122119400	1866	1866	1866	1866	0
220	20231212	163500	122119400	1866	1866	1866	1866	0
221	20231212	163400	122119400	1866	1866	1866	1866	0
222	20231212	163300	122119400	1866	1866	1866	1866	0
223	20231212	163200	122119400	1866	1866	1866	1866	0
224	20231212	163100	122119400	1866	1866	1866	1866	0
225	20231212	163000	122119400	1866	1866	1866	1866	0
226	20231212	162900	122119400	1866	1866	1866	1866	0
227	20231212	162800	122119400	1866	1866	1866	1866	0
228	20231212	162700	122119400	1866	1866	1866	1866	0
229	20231212	162600	122119400	1866	1866	1866	1866	0
230	20231212	162500	122119400	1866	1866	1866	1866	0
231	20231212	162400	122119400	1866	1866	1866	1866	0
232	20231212	162300	122119400	1866	1866	1866	1866	0
233	20231212	162200	122119400	1866	1866	1866	1866	0
234	20231212	162100	122119400	1866	1866	1866	1866	0
235	20231212	162000	122119400	1866	1866	1866	1866	0
236	20231212	161900	122119400	1866	1866	1866	1866	0
237	20231212	161800	122119400	1866	1866	1866	1866	0
238	20231212	161700	122119400	1866	1866	1866	1866	0
239	20231212	161600	122119400	1866	1866	1866	1866	0
240	20231212	161500	122119400	1866	1866	1866	1866	0
241	20231212	161400	122119400	1866	1866	1866	1866	0
242	20231212	161300	122119400	1866	1866	1866	1866	846
243	20231212	161200	122119400	1866	1866	1866	1866	0
244	20231212	161100	122119400	1866	1866	1866	1866	0
245	20231212	161000	122119400	1866	1866	1866	1866	0
246	20231212	160900	122119400	1866	1866	1866	1866	0
247	20231212	160800	122119400	1866	1866	1866	1866	0
248	20231212	160700	122119400	1866	1866	1866	1866	0
249	20231212	160600	122119400	1866	1866	1866	1866	0
250	20231212	160500	122119400	1866	1866	1866	1866	0
251	20231212	160400	122119400	1866	1866	1866	1866	0
252	20231212	160300	122119400	1866	1866	1866	1866	0
253	20231212	160200	122119400	1866	1866	1866	1866	0
254	20231212	160100	122119400	1866	1866	1866	1866	0
255	20231212	160000	122119400	1866	1866	1866	1866	0
256	20231212	155900	122119400	1866	1866	1866	1866	0
257	20231212	155800	122119400	1866	1866	1866	1866	0
258	20231212	155700	122119400	1866	1866	1866	1866	0
259	20231212	155600	122119400	1866	1866	1866	1866	0
260	20231212	155500	122119400	1866	1866	1866	1866	0
261	20231212	155400	122119400	1866	1866	1866	1866	0
262	20231212	155300	122119400	1866	1866	1866	1866	0
263	20231212	155200	122119400	1866	1866	1866	1866	0
264	20231212	155100	122119400	1866	1866	1866	1866	0
265	20231212	155000	122119400	1866	1866	1866	1866	0
266	20231212	154900	122119400	1866	1866	1866	1866	0
267	20231212	154800	122119400	1866	1866	1866	1866	0
268	20231212	154700	122119400	1866	1866	1866	1866	0
269	20231212	154600	122119400	1866	1866	1866	1866	0
270	20231212	154500	122119400	1866	1866	1866	1866	0
271	20231212	154400	122119400	1866	1866	1866	1866	0
272	20231212	154300	122119400	1866	1866	1866	1866	846
273	20231212	154200	122119400	1866	1866	1866	1866	0
274	20231212	154100	122119400	1866	1866	1866	1866	0
275	20231212	154000	122119400	1866	1866	1866	1866	0
276	20231212	153900	122119400	1866	1866	1866	1866	0
277	20231212	153800	122119400	1866	1866	1866	1866	0
278	20231212	153700	122119400	1866	1866	1866	1866	0
279	20231212	153600	122119400	1866	1866	1866	1866	0
280	20231212	153500	122119400	1866	1866	1866	1866	0
281	20231212	153400	122119400	1866	1866	1866	1866	0
282	20231212	153300	122119400	1866	1866	1866	1866	0
283	20231212	153200	122119400	1866	1866	1866	1866	0
284	20231212	153100	122119400	1866	1866	1866	1866	0
285	20231212	153000	122119400	1866	1866	1866	1866	846
286	20231212	152900	120540764	1863	1863	1863	1863	0
287	20231212	152800	120540764	1863	1863	1863	1863	0
288	20231212	152700	120540764	1863	1863	1863	1863	0
289	20231212	152600	120540764	1863	1863	1863	1863	0
290	20231212	152500	120540764	1863	1863	1863	1863	0
291	20231212	152400	120540764	1863	1863	1863	1863	0
292	20231212	152300	120540764	1863	1863	1863	1863	0
293	20231212	152200	120540764	1863	1863	1863	1863	0
294	20231212	152100	120540764	1863	1863	1863	1863	0
295	20231212	152000	120540764	1863	1863	1863	1863	0
296	20231212	151900	120540764	1863	1862	1863	1862	117
297	20231212	151800	120322904	1861	1861	1861	1861	0
298	20231212	151700	120322904	1861	1862	1862	1861	565
299	20231212	151600	119270889	1863	1862	1863	1862	788
300	20231212	151500	117803363	1862	1862	1862	1861	243
301	20231212	151400	117350899	1861	1861	1861	1861	0
302	20231212	151300	117350899	1861	1861	1861	1861	0
303	20231212	151200	117350899	1861	1861	1861	1861	401
304	20231212	151100	116604638	1861	1861	1861	1861	0
305	20231212	151000	116604638	1861	1861	1861	1861	0
306	20231212	150900	116604638	1861	1861	1861	1861	3
307	20231212	150800	116599055	1861	1862	1862	1861	74
308	20231212	150700	116461270	1862	1861	1862	1861	15
309	20231212	150600	116433349	1862	1862	1862	1862	0
310	20231212	150500	116433349	1862	1862	1862	1862	0
311	20231212	150400	116433349	1862	1862	1862	1862	0
312	20231212	150300	116433349	1862	1862	1862	1862	0
313	20231212	150200	116433349	1862	1862	1862	1862	0
314	20231212	150100	116433349	1862	1862	1862	1862	0
315	20231212	150000	116433349	1862	1860	1862	1860	289
316	20231212	145900	115895233	1862	1862	1862	1862	0
317	20231212	145800	115895233	1862	1862	1862	1862	0
318	20231212	145700	115895233	1862	1862	1862	1862	0
319	20231212	145600	115895233	1862	1861	1862	1861	8
320	20231212	145500	115880343	1862	1862	1862	1861	189
321	20231212	145400	115528426	1862	1862	1862	1862	0
322	20231212	145300	115528426	1862	1862	1862	1862	0
323	20231212	145200	115528426	1862	1862	1862	1862	0
324	20231212	145100	115528426	1862	1862	1862	1862	0
325	20231212	145000	115528426	1862	1862	1862	1862	0
326	20231212	144900	115528426	1862	1862	1862	1862	0
327	20231212	144800	115528426	1862	1862	1862	1862	0
328	20231212	144700	115528426	1862	1862	1862	1862	0
329	20231212	144600	115528426	1862	1862	1862	1862	0
330	20231212	144500	115528426	1862	1862	1862	1862	26
331	20231212	144400	115480014	1862	1862	1862	1862	0
332	20231212	144300	115480014	1862	1862	1862	1862	0
333	20231212	144200	115480014	1862	1862	1862	1862	0
334	20231212	144100	115480014	1862	1862	1862	1862	0
335	20231212	144000	115480014	1862	1862	1862	1862	0
336	20231212	143900	115480014	1862	1862	1862	1862	0
337	20231212	143800	115480014	1862	1862	1862	1862	0
338	20231212	143700	115480014	1862	1862	1862	1862	0
339	20231212	143600	115480014	1862	1862	1862	1862	0
340	20231212	143500	115480014	1862	1862	1862	1862	2
341	20231212	143400	115476290	1863	1863	1863	1863	0
342	20231212	143300	115476290	1863	1863	1863	1863	0
343	20231212	143200	115476290	1863	1863	1863	1863	0
344	20231212	143100	115476290	1863	1863	1863	1863	0
345	20231212	143000	115476290	1863	1863	1863	1863	1
346	20231212	142900	115474427	1863	1863	1863	1863	0
347	20231212	142800	115474427	1863	1863	1863	1863	178
348	20231212	142700	115142813	1863	1863	1863	1863	1
349	20231212	142600	115140950	1863	1863	1863	1863	0
350	20231212	142500	115140950	1863	1863	1863	1863	1
351	20231212	142400	115139087	1863	1863	1863	1863	26
352	20231212	142300	115090649	1856	1856	1856	1856	99
353	20231212	142200	114906905	1856	1856	1856	1856	1
354	20231212	142100	114905049	1850	1855	1855	1850	1044
355	20231212	142000	112971149	1855	1855	1855	1855	0
356	20231212	141900	112971149	1855	1855	1855	1855	1
357	20231212	141800	112969294	1855	1855	1855	1855	0
358	20231212	141700	112969294	1855	1855	1855	1855	541
359	20231212	141600	111965739	1855	1855	1855	1855	1
360	20231212	141500	111963884	1855	1855	1855	1855	0
361	20231212	141400	111963884	1855	1855	1855	1855	25
362	20231212	141300	111917509	1855	1855	1855	1855	1
363	20231212	141200	111915654	1855	1855	1855	1855	0
364	20231212	141100	111915654	1855	1855	1855	1855	0
365	20231212	141000	111915654	1855	1855	1855	1855	1
366	20231212	140900	111913799	1855	1855	1855	1855	0
367	20231212	140800	111913799	1855	1855	1855	1855	0
368	20231212	140700	111913799	1855	1855	1855	1855	1
369	20231212	140600	111911944	1855	1855	1855	1855	0
370	20231212	140500	111911944	1855	1855	1855	1855	0
371	20231212	140400	111911944	1855	1855	1855	1855	41
372	20231212	140300	111835889	1855	1855	1855	1855	26
373	20231212	140200	111787659	1855	1855	1855	1855	0
374	20231212	140100	111787659	1855	1855	1855	1855	1
375	20231212	140000	111785804	1855	1855	1855	1855	0
376	20231212	135900	111785804	1855	1855	1855	1855	0
377	20231212	135800	111785804	1855	1855	1855	1855	179
378	20231212	135700	111453759	1855	1855	1855	1855	0
379	20231212	135600	111453759	1855	1855	1855	1855	0
380	20231212	135500	111453759	1855	1855	1855	1855	0
381	20231212	135400	111453759	1855	1855	1855	1855	0
382	20231212	135300	111453759	1855	1855	1855	1855	0
383	20231212	135200	111453759	1855	1855	1855	1855	0
384	20231212	135100	111453759	1855	1855	1855	1855	27
385	20231212	135000	111403674	1855	1855	1855	1855	1
386	20231212	134900	111401819	1850	1850	1850	1850	0
387	20231212	134800	111401819	1850	1850	1850	1850	13
388	20231212	134700	111377769	1855	1855	1855	1855	0
389	20231212	134600	111377769	1855	1855	1855	1855	1
390	20231212	134500	111375914	1855	1855	1855	1855	0
391	20231212	134400	111375914	1855	1855	1855	1855	0
392	20231212	134300	111375914	1855	1855	1855	1855	0
393	20231212	134200	111375914	1855	1855	1855	1855	27
394	20231212	134100	111325829	1850	1850	1850	1850	0
395	20231212	134000	111325829	1850	1850	1850	1850	0
396	20231212	133900	111325829	1850	1850	1850	1850	0
397	20231212	133800	111325829	1850	1850	1850	1850	0
398	20231212	133700	111325829	1850	1850	1850	1850	0
399	20231212	133600	111325829	1850	1850	1850	1850	0
400	20231212	133500	111325829	1850	1850	1850	1850	0
401	20231212	133400	111325829	1850	1850	1850	1850	0
402	20231212	133300	111325829	1850	1850	1850	1850	810
403	20231212	133200	109827329	1849	1849	1849	1849	1319
404	20231212	133100	107388498	1850	1850	1850	1850	0
405	20231212	133000	107388498	1850	1850	1850	1850	0
406	20231212	132900	107388498	1850	1850	1850	1850	180
407	20231212	132800	107055498	1850	1850	1850	1850	0
408	20231212	132700	107055498	1850	1850	1850	1850	0
409	20231212	132600	107055498	1850	1850	1850	1850	1
410	20231212	132500	107053648	1850	1850	1850	1850	0
411	20231212	132400	107053648	1850	1850	1850	1850	0
412	20231212	132300	107053648	1850	1850	1850	1850	0
413	20231212	132200	107053648	1850	1850	1850	1850	0
414	20231212	132100	107053648	1850	1855	1855	1842	1166
415	20231212	132000	104905431	1842	1842	1842	1842	0
416	20231212	131900	104905431	1842	1842	1842	1842	0
417	20231212	131800	104905431	1842	1842	1842	1842	0
418	20231212	131700	104905431	1842	1842	1842	1842	1
419	20231212	131600	104903589	1855	1855	1855	1855	0
420	20231212	131500	104903589	1855	1855	1855	1855	0
421	20231212	131400	104903589	1855	1855	1855	1855	0
422	20231212	131300	104903589	1855	1855	1855	1855	0
423	20231212	131200	104903589	1855	1854	1855	1854	173
424	20231212	131100	104582845	1854	1854	1854	1854	0
425	20231212	131000	104582845	1854	1854	1854	1854	0
426	20231212	130900	104582845	1854	1854	1854	1854	378
427	20231212	130800	103882033	1855	1855	1855	1855	0
428	20231212	130700	103882033	1855	1855	1855	1855	0
429	20231212	130600	103882033	1855	1855	1855	1855	0
430	20231212	130500	103882033	1855	1855	1855	1855	0
431	20231212	130400	103882033	1855	1855	1855	1855	0
432	20231212	130300	103882033	1855	1855	1855	1855	0
433	20231212	130200	103882033	1855	1855	1855	1855	0
434	20231212	130100	103882033	1855	1855	1855	1855	0
435	20231212	130000	103882033	1855	1855	1855	1855	526
436	20231212	125900	102906303	1855	1855	1855	1855	30
437	20231212	125800	102850653	1855	1850	1855	1850	300
438	20231212	125700	102294183	1842	1842	1842	1842	0
439	20231212	125600	102294183	1842	1845	1845	1842	959
440	20231212	125500	100526532	1849	1849	1849	1849	0
441	20231212	125400	100526532	1849	1849	1849	1849	0
442	20231212	125300	100526532	1849	1850	1850	1849	34
443	20231212	125200	100463658	1854	1854	1854	1854	0
444	20231212	125100	100463658	1854	1854	1854	1854	0
445	20231212	125000	100463658	1854	1854	1854	1854	0
446	20231212	124900	100463658	1854	1854	1854	1854	0
447	20231212	124800	100463658	1854	1854	1854	1854	0
448	20231212	124700	100463658	1854	1854	1854	1854	0
449	20231212	124600	100463658	1854	1854	1854	1854	0
450	20231212	124500	100463658	1854	1854	1854	1854	0
451	20231212	124400	100463658	1854	1854	1854	1854	0
452	20231212	124300	100463658	1854	1854	1854	1854	0
453	20231212	124200	100463658	1854	1854	1854	1854	5
454	20231212	124100	100454388	1855	1855	1855	1855	0
455	20231212	124000	100454388	1855	1857	1857	1855	924
456	20231212	123900	98739463	1865	1864	1865	1864	26
457	20231212	123800	98690977	1865	1865	1865	1865	0
458	20231212	123700	98690977	1865	1865	1865	1865	125
459	20231212	123600	98457852	1856	1856	1856	1856	0
460	20231212	123500	98457852	1856	1856	1856	1856	0
461	20231212	123400	98457852	1856	1856	1856	1856	0
462	20231212	123300	98457852	1856	1856	1856	1856	0
463	20231212	123200	98457852	1856	1856	1856	1856	0
464	20231212	123100	98457852	1856	1856	1856	1856	0
465	20231212	123000	98457852	1856	1855	1856	1855	66
466	20231212	122900	98335404	1856	1856	1856	1856	82
467	20231212	122800	98183212	1865	1865	1865	1865	282
468	20231212	122700	97657282	1865	1865	1865	1865	0
469	20231212	122600	97657282	1865	1865	1865	1865	0
470	20231212	122500	97657282	1865	1865	1865	1865	0
471	20231212	122400	97657282	1865	1865	1865	1865	0
472	20231212	122300	97657282	1865	1865	1865	1865	0
473	20231212	122200	97657282	1865	1865	1865	1865	0
474	20231212	122100	97657282	1865	1865	1865	1865	0
475	20231212	122000	97657282	1865	1865	1865	1865	0
476	20231212	121900	97657282	1865	1865	1865	1865	0
477	20231212	121800	97657282	1865	1861	1865	1861	26
478	20231212	121700	97608888	1856	1856	1856	1856	0
479	20231212	121600	97608888	1856	1856	1856	1856	0
480	20231212	121500	97608888	1856	1856	1856	1856	0
481	20231212	121400	97608888	1856	1856	1856	1856	0
482	20231212	121300	97608888	1856	1856	1856	1856	0
483	20231212	121200	97608888	1856	1856	1856	1856	0
484	20231212	121100	97608888	1856	1857	1857	1856	227
485	20231212	121000	97187551	1861	1861	1861	1861	0
486	20231212	120900	97187551	1861	1861	1861	1861	0
487	20231212	120800	97187551	1861	1861	1861	1861	0
488	20231212	120700	97187551	1861	1861	1861	1861	0
489	20231212	120600	97187551	1861	1861	1861	1861	0
490	20231212	120500	97187551	1861	1861	1861	1861	0
491	20231212	120400	97187551	1861	1861	1861	1861	0
492	20231212	120300	97187551	1861	1861	1861	1861	0
493	20231212	120200	97187551	1861	1861	1861	1861	0
494	20231212	120100	97187551	1861	1861	1861	1861	0
495	20231212	120000	97187551	1861	1861	1861	1861	0
496	20231212	115900	97187551	1861	1861	1861	1861	0
497	20231212	115800	97187551	1861	1861	1861	1861	0
498	20231212	115700	97187551	1861	1861	1861	1861	26
499	20231212	115600	97139165	1860	1860	1860	1860	0
500	20231212	115500	97139165	1860	1860	1860	1860	0
501	20231212	115400	97139165	1860	1860	1860	1860	84
502	20231212	115300	96982925	1861	1861	1861	1861	0
503	20231212	115200	96982925	1861	1861	1861	1861	0
504	20231212	115100	96982925	1861	1861	1861	1861	51
505	20231212	115000	96888014	1865	1865	1865	1865	25
506	20231212	114900	96841389	1865	1865	1865	1865	2
507	20231212	114800	96837659	1861	1861	1861	1861	1
508	20231212	114700	96835798	1860	1860	1860	1860	0
509	20231212	114600	96835798	1860	1860	1860	1860	91
510	20231212	114500	96666538	1860	1860	1860	1860	0
511	20231212	114400	96666538	1860	1860	1860	1860	0
512	20231212	114300	96666538	1860	1860	1860	1860	0
513	20231212	114200	96666538	1860	1860	1860	1860	0
514	20231212	114100	96666538	1860	1860	1860	1860	0
515	20231212	114000	96666538	1860	1860	1860	1860	0
516	20231212	113900	96666538	1860	1860	1860	1860	0
517	20231212	113800	96666538	1860	1855	1860	1855	2570
518	20231212	113700	91890089	1855	1855	1855	1855	0
519	20231212	113600	91890089	1855	1855	1855	1855	2022
520	20231212	113500	88139279	1854	1854	1854	1854	0
521	20231212	113400	88139279	1854	1854	1854	1854	0
522	20231212	113300	88139279	1854	1854	1854	1854	0
523	20231212	113200	88139279	1854	1854	1854	1854	0
524	20231212	113100	88139279	1854	1854	1854	1854	0
525	20231212	113000	88139279	1854	1854	1854	1854	0
526	20231212	112900	88139279	1854	1854	1854	1854	0
527	20231212	112800	88139279	1854	1854	1854	1854	0
528	20231212	112700	88139279	1854	1854	1854	1854	0
529	20231212	112600	88139279	1854	1854	1854	1854	0
530	20231212	112500	88139279	1854	1854	1854	1854	0
531	20231212	112400	88139279	1854	1854	1854	1854	0
532	20231212	112300	88139279	1854	1854	1854	1854	0
533	20231212	112200	88139279	1854	1854	1854	1854	0
534	20231212	112100	88139279	1854	1854	1854	1854	0
535	20231212	112000	88139279	1854	1854	1854	1854	0
536	20231212	111900	88139279	1854	1854	1854	1854	166
537	20231212	111800	87831515	1855	1855	1855	1855	0
538	20231212	111700	87831515	1855	1855	1855	1855	126
539	20231212	111600	87597785	1855	1855	1855	1855	0
540	20231212	111500	87597785	1855	1855	1855	1855	27
541	20231212	111400	87547700	1849	1849	1849	1849	0
542	20231212	111300	87547700	1849	1849	1849	1849	0
543	20231212	111200	87547700	1849	1849	1849	1849	0
544	20231212	111100	87547700	1849	1848	1849	1848	1570
545	20231212	111000	84645059	1841	1841	1841	1841	0
546	20231212	110900	84645059	1841	1841	1841	1841	0
547	20231212	110800	84645059	1841	1841	1841	1841	0
548	20231212	110700	84645059	1841	1841	1841	1841	0
549	20231212	110600	84645059	1841	1841	1841	1841	1931
550	20231212	110500	81090088	1841	1841	1841	1841	0
551	20231212	110400	81090088	1841	1843	1843	1841	10100
552	20231212	110300	62494012	1848	1848	1848	1848	83
553	20231212	110200	62340628	1848	1848	1848	1848	0
554	20231212	110100	62340628	1848	1848	1848	1848	0
555	20231212	110000	62340628	1848	1848	1848	1848	0
556	20231212	105900	62340628	1848	1848	1848	1848	0
557	20231212	105800	62340628	1848	1848	1848	1848	0
558	20231212	105700	62340628	1848	1848	1848	1848	0
559	20231212	105600	62340628	1848	1848	1848	1848	0
560	20231212	105500	62340628	1848	1848	1848	1848	0
561	20231212	105400	62340628	1848	1848	1848	1848	27
562	20231212	105300	62290732	1847	1848	1848	1847	6
563	20231212	105200	62279649	1848	1848	1848	1848	0
564	20231212	105100	62279649	1848	1848	1848	1848	5
565	20231212	105000	62270409	1848	1848	1848	1848	0
566	20231212	104900	62270409	1848	1848	1848	1848	0
567	20231212	104800	62270409	1848	1848	1848	1848	0
568	20231212	104700	62270409	1848	1848	1848	1848	0
569	20231212	104600	62270409	1848	1848	1848	1848	157
570	20231212	104500	61980273	1844	1844	1844	1844	0
571	20231212	104400	61980273	1844	1844	1844	1844	0
572	20231212	104300	61980273	1844	1844	1844	1844	4096
573	20231212	104200	54427249	1842	1842	1842	1842	0
574	20231212	104100	54427249	1842	1842	1842	1842	110
575	20231212	104000	54224629	1842	1842	1842	1842	0
576	20231212	103900	54224629	1842	1842	1842	1842	0
577	20231212	103800	54224629	1842	1842	1842	1842	1560
578	20231212	103700	51351109	1843	1843	1843	1843	797
579	20231212	103600	49882238	1844	1846	1846	1844	987
580	20231212	103500	48060989	1845	1845	1845	1845	0
581	20231212	103400	48060989	1845	1845	1845	1845	0
582	20231212	103300	48060989	1845	1849	1849	1845	28
583	20231212	103200	48009221	1849	1849	1849	1849	0
584	20231212	103100	48009221	1849	1849	1849	1849	0
585	20231212	103000	48009221	1849	1849	1849	1849	0
586	20231212	102900	48009221	1849	1849	1849	1849	1
587	20231212	102800	48007372	1848	1848	1848	1848	0
588	20231212	102700	48007372	1848	1848	1848	1848	0
589	20231212	102600	48007372	1848	1848	1848	1848	0
590	20231212	102500	48007372	1848	1849	1849	1848	600
591	20231212	102400	46898031	1849	1849	1849	1849	0
592	20231212	102300	46898031	1849	1849	1849	1849	0
593	20231212	102200	46898031	1849	1849	1849	1849	1
594	20231212	102100	46896182	1858	1858	1858	1858	0
595	20231212	102000	46896182	1858	1858	1858	1858	0
596	20231212	101900	46896182	1858	1858	1858	1858	0
597	20231212	101800	46896182	1858	1858	1858	1858	0
598	20231212	101700	46896182	1858	1858	1858	1858	1
599	20231212	101600	46894324	1858	1858	1858	1858	0
600	20231212	101500	46894324	1858	1858	1858	1858	0
601	20231212	101400	46894324	1858	1858	1858	1858	0
602	20231212	101300	46894324	1858	1858	1858	1858	0
603	20231212	101200	46894324	1858	1858	1858	1858	27
604	20231212	101100	46844158	1848	1848	1848	1848	0
605	20231212	101000	46844158	1848	1848	1848	1848	0
606	20231212	100900	46844158	1848	1848	1848	1848	0
607	20231212	100800	46844158	1848	1850	1850	1848	400
608	20231212	100700	46104422	1858	1858	1858	1858	0
609	20231212	100600	46104422	1858	1858	1858	1858	0
610	20231212	100500	46104422	1858	1858	1858	1858	1
611	20231212	100400	46102564	1858	1858	1858	1858	0
612	20231212	100300	46102564	1858	1858	1858	1858	0
613	20231212	100200	46102564	1858	1858	1858	1858	0
614	20231212	100100	46102564	1858	1858	1858	1858	0
615	20231212	100000	46102564	1858	1858	1858	1858	0
616	20231212	095900	46102564	1858	1858	1858	1858	0
617	20231212	095800	46102564	1858	1858	1858	1858	0
618	20231212	095700	46102564	1858	1858	1858	1858	0
619	20231212	095600	46102564	1858	1858	1858	1858	0
620	20231212	095500	46102564	1858	1858	1858	1858	0
621	20231212	095400	46102564	1858	1858	1858	1858	0
622	20231212	095300	46102564	1858	1858	1858	1858	1
623	20231212	095200	46100706	1855	1855	1855	1855	0
624	20231212	095100	46100706	1855	1853	1855	1853	5324
625	20231212	095000	36234740	1853	1853	1853	1853	196
626	20231212	094900	35871552	1843	1843	1843	1843	0
627	20231212	094800	35871552	1843	1843	1843	1843	0
628	20231212	094700	35871552	1843	1843	1843	1843	301
629	20231212	094600	35316809	1851	1851	1851	1851	513
630	20231212	094500	34367246	1851	1851	1851	1851	0
631	20231212	094400	34367246	1851	1851	1851	1851	119
632	20231212	094300	34146977	1853	1853	1853	1853	0
633	20231212	094200	34146977	1853	1853	1853	1853	0
634	20231212	094100	34146977	1853	1853	1853	1853	1
635	20231212	094000	34145124	1842	1843	1843	1842	293
636	20231212	093900	33605245	1842	1842	1842	1842	0
637	20231212	093800	33605245	1842	1842	1842	1842	0
638	20231212	093700	33605245	1842	1842	1842	1842	0
639	20231212	093600	33605245	1842	1842	1842	1842	0
640	20231212	093500	33605245	1842	1842	1842	1842	0
641	20231212	093400	33605245	1842	1842	1842	1842	0
642	20231212	093300	33605245	1842	1842	1842	1842	0
643	20231212	093200	33605245	1842	1842	1842	1842	0
644	20231212	093100	33605245	1842	1842	1842	1842	489
645	20231212	093000	32704507	1841	1852	1852	1841	3930
646	20231212	092900	25462392	1853	1853	1853	1853	0
647	20231212	092800	25462392	1853	1853	1853	1853	7
648	20231212	092700	25449421	1855	1855	1855	1855	0
649	20231212	092600	25449421	1855	1855	1855	1855	0
650	20231212	092500	25449421	1855	1855	1855	1855	0
651	20231212	092400	25449421	1855	1855	1855	1855	3
652	20231212	092300	25443856	1855	1855	1855	1855	0
653	20231212	092200	25443856	1855	1855	1855	1855	0
654	20231212	092100	25443856	1855	1855	1855	1855	0
655	20231212	092000	25443856	1855	1859	1859	1855	922
656	20231212	091900	23731021	1859	1859	1859	1859	30
657	20231212	091800	23675251	1859	1859	1859	1859	104
658	20231212	091700	23481915	1859	1859	1859	1859	64
659	20231212	091600	23362939	1859	1859	1859	1859	0
660	20231212	091500	23362939	1859	1859	1859	1859	7
661	20231212	091400	23349926	1859	1859	1859	1859	7
662	20231212	091300	23336913	1868	1868	1868	1868	0
663	20231212	091200	23336913	1868	1860	1868	1859	1170
664	20231212	091100	21159533	1860	1861	1861	1860	50
665	20231212	091000	21066527	1860	1860	1860	1860	0
666	20231212	090900	21066527	1860	1860	1860	1860	0
667	20231212	090800	21066527	1860	1870	1870	1860	31
668	20231212	090700	21008831	1870	1870	1870	1870	662
669	20231212	090600	19770891	1862	1861	1862	1861	302
670	20231212	090500	19208868	1861	1870	1870	1861	74
671	20231212	090400	19070749	1871	1871	1871	1871	0
672	20231212	090300	19070749	1871	1871	1871	1871	0
673	20231212	090200	19070749	1871	1873	1873	1867	192
674	20231212	090100	18711979	1873	1860	1878	1860	588
675	20231212	090000	17608001	1860	1858	1892	1858	9196