KissMeData/126640/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201500	80021206	1700	1700	1700	1700	1194
3	20231212	201400	80021206	1700	1700	1700	1700	0
4	20231212	201300	80021206	1700	1700	1700	1700	0
5	20231212	201200	80021206	1700	1700	1700	1700	0
6	20231212	201100	80021206	1700	1700	1700	1700	0
7	20231212	201000	80021206	1700	1700	1700	1700	0
8	20231212	200900	80021206	1700	1700	1700	1700	0
9	20231212	200800	80021206	1700	1700	1700	1700	0
10	20231212	200700	80021206	1700	1700	1700	1700	0
11	20231212	200600	80021206	1700	1700	1700	1700	0
12	20231212	200500	80021206	1700	1700	1700	1700	0
13	20231212	200400	80021206	1700	1700	1700	1700	0
14	20231212	200300	80021206	1700	1700	1700	1700	0
15	20231212	200200	80021206	1700	1700	1700	1700	0
16	20231212	200100	80021206	1700	1700	1700	1700	0
17	20231212	200000	80021206	1700	1700	1700	1700	0
18	20231212	195900	80021206	1700	1700	1700	1700	0
19	20231212	195800	80021206	1700	1700	1700	1700	0
20	20231212	195700	80021206	1700	1700	1700	1700	0
21	20231212	195600	80021206	1700	1700	1700	1700	0
22	20231212	195500	80021206	1700	1700	1700	1700	0
23	20231212	195400	80021206	1700	1700	1700	1700	0
24	20231212	195300	80021206	1700	1700	1700	1700	0
25	20231212	195200	80021206	1700	1700	1700	1700	0
26	20231212	195100	80021206	1700	1700	1700	1700	0
27	20231212	195000	80021206	1700	1700	1700	1700	0
28	20231212	194900	80021206	1700	1700	1700	1700	0
29	20231212	194800	80021206	1700	1700	1700	1700	0
30	20231212	194700	80021206	1700	1700	1700	1700	0
31	20231212	194600	80021206	1700	1700	1700	1700	0
32	20231212	194500	80021206	1700	1700	1700	1700	1194
33	20231212	194400	80021206	1700	1700	1700	1700	0
34	20231212	194300	80021206	1700	1700	1700	1700	0
35	20231212	194200	80021206	1700	1700	1700	1700	0
36	20231212	194100	80021206	1700	1700	1700	1700	0
37	20231212	194000	80021206	1700	1700	1700	1700	0
38	20231212	193900	80021206	1700	1700	1700	1700	0
39	20231212	193800	80021206	1700	1700	1700	1700	0
40	20231212	193700	80021206	1700	1700	1700	1700	0
41	20231212	193600	80021206	1700	1700	1700	1700	0
42	20231212	193500	80021206	1700	1700	1700	1700	0
43	20231212	193400	80021206	1700	1700	1700	1700	0
44	20231212	193300	80021206	1700	1700	1700	1700	0
45	20231212	193200	80021206	1700	1700	1700	1700	0
46	20231212	193100	80021206	1700	1700	1700	1700	0
47	20231212	193000	80021206	1700	1700	1700	1700	0
48	20231212	192900	80021206	1700	1700	1700	1700	0
49	20231212	192800	80021206	1700	1700	1700	1700	0
50	20231212	192700	80021206	1700	1700	1700	1700	0
51	20231212	192600	80021206	1700	1700	1700	1700	0
52	20231212	192500	80021206	1700	1700	1700	1700	0
53	20231212	192400	80021206	1700	1700	1700	1700	0
54	20231212	192300	80021206	1700	1700	1700	1700	0
55	20231212	192200	80021206	1700	1700	1700	1700	0
56	20231212	192100	80021206	1700	1700	1700	1700	0
57	20231212	192000	80021206	1700	1700	1700	1700	0
58	20231212	191900	80021206	1700	1700	1700	1700	0
59	20231212	191800	80021206	1700	1700	1700	1700	0
60	20231212	191700	80021206	1700	1700	1700	1700	0
61	20231212	191600	80021206	1700	1700	1700	1700	0
62	20231212	191500	80021206	1700	1700	1700	1700	1194
63	20231212	191400	80021206	1700	1700	1700	1700	0
64	20231212	191300	80021206	1700	1700	1700	1700	0
65	20231212	191200	80021206	1700	1700	1700	1700	0
66	20231212	191100	80021206	1700	1700	1700	1700	0
67	20231212	191000	80021206	1700	1700	1700	1700	0
68	20231212	190900	80021206	1700	1700	1700	1700	0
69	20231212	190800	80021206	1700	1700	1700	1700	0
70	20231212	190700	80021206	1700	1700	1700	1700	0
71	20231212	190600	80021206	1700	1700	1700	1700	0
72	20231212	190500	80021206	1700	1700	1700	1700	0
73	20231212	190400	80021206	1700	1700	1700	1700	0
74	20231212	190300	80021206	1700	1700	1700	1700	0
75	20231212	190200	80021206	1700	1700	1700	1700	0
76	20231212	190100	80021206	1700	1700	1700	1700	0
77	20231212	190000	80021206	1700	1700	1700	1700	0
78	20231212	185900	80021206	1700	1700	1700	1700	0
79	20231212	185800	80021206	1700	1700	1700	1700	0
80	20231212	185700	80021206	1700	1700	1700	1700	0
81	20231212	185600	80021206	1700	1700	1700	1700	0
82	20231212	185500	80021206	1700	1700	1700	1700	0
83	20231212	185400	80021206	1700	1700	1700	1700	0
84	20231212	185300	80021206	1700	1700	1700	1700	0
85	20231212	185200	80021206	1700	1700	1700	1700	0
86	20231212	185100	80021206	1700	1700	1700	1700	0
87	20231212	185000	80021206	1700	1700	1700	1700	0
88	20231212	184900	80021206	1700	1700	1700	1700	0
89	20231212	184800	80021206	1700	1700	1700	1700	0
90	20231212	184700	80021206	1700	1700	1700	1700	0
91	20231212	184600	80021206	1700	1700	1700	1700	0
92	20231212	184500	80021206	1700	1700	1700	1700	1194
93	20231212	184400	80021206	1700	1700	1700	1700	0
94	20231212	184300	80021206	1700	1700	1700	1700	0
95	20231212	184200	80021206	1700	1700	1700	1700	0
96	20231212	184100	80021206	1700	1700	1700	1700	0
97	20231212	184000	80021206	1700	1700	1700	1700	0
98	20231212	183900	80021206	1700	1700	1700	1700	0
99	20231212	183800	80021206	1700	1700	1700	1700	0
100	20231212	183700	80021206	1700	1700	1700	1700	0
101	20231212	183600	80021206	1700	1700	1700	1700	0
102	20231212	183500	80021206	1700	1700	1700	1700	0
103	20231212	183400	80021206	1700	1700	1700	1700	0
104	20231212	183300	80021206	1700	1700	1700	1700	0
105	20231212	183200	80021206	1700	1700	1700	1700	0
106	20231212	183100	80021206	1700	1700	1700	1700	0
107	20231212	183000	80021206	1700	1700	1700	1700	0
108	20231212	182900	80021206	1700	1700	1700	1700	0
109	20231212	182800	80021206	1700	1700	1700	1700	0
110	20231212	182700	80021206	1700	1700	1700	1700	0
111	20231212	182600	80021206	1700	1700	1700	1700	0
112	20231212	182500	80021206	1700	1700	1700	1700	0
113	20231212	182400	80021206	1700	1700	1700	1700	0
114	20231212	182300	80021206	1700	1700	1700	1700	0
115	20231212	182200	80021206	1700	1700	1700	1700	0
116	20231212	182100	80021206	1700	1700	1700	1700	0
117	20231212	182000	80021206	1700	1700	1700	1700	0
118	20231212	181900	80021206	1700	1700	1700	1700	0
119	20231212	181800	80021206	1700	1700	1700	1700	0
120	20231212	181700	80021206	1700	1700	1700	1700	0
121	20231212	181600	80021206	1700	1700	1700	1700	0
122	20231212	181500	80021206	1700	1700	1700	1700	1194
123	20231212	181400	80021206	1700	1700	1700	1700	0
124	20231212	181300	80021206	1700	1700	1700	1700	0
125	20231212	181200	80021206	1700	1700	1700	1700	0
126	20231212	181100	80021206	1700	1700	1700	1700	0
127	20231212	181000	80021206	1700	1700	1700	1700	0
128	20231212	180900	80021206	1700	1700	1700	1700	0
129	20231212	180800	80021206	1700	1700	1700	1700	0
130	20231212	180700	80021206	1700	1700	1700	1700	0
131	20231212	180600	80021206	1700	1700	1700	1700	0
132	20231212	180500	80021206	1700	1700	1700	1700	0
133	20231212	180400	80021206	1700	1700	1700	1700	0
134	20231212	180300	80021206	1700	1700	1700	1700	0
135	20231212	180200	80021206	1700	1700	1700	1700	0
136	20231212	180100	80021206	1700	1700	1700	1700	0
137	20231212	180000	80021206	1700	1700	1700	1700	0
138	20231212	175900	80021206	1700	1700	1700	1700	0
139	20231212	175800	80021206	1700	1700	1700	1700	0
140	20231212	175700	80021206	1700	1700	1700	1700	0
141	20231212	175600	80021206	1700	1700	1700	1700	0
142	20231212	175500	80021206	1700	1700	1700	1700	0
143	20231212	175400	80021206	1700	1700	1700	1700	0
144	20231212	175300	80021206	1700	1700	1700	1700	0
145	20231212	175200	80021206	1700	1700	1700	1700	0
146	20231212	175100	80021206	1700	1700	1700	1700	0
147	20231212	175000	80021206	1700	1700	1700	1700	0
148	20231212	174900	80021206	1700	1700	1700	1700	0
149	20231212	174800	80021206	1700	1700	1700	1700	0
150	20231212	174700	80021206	1700	1700	1700	1700	0
151	20231212	174600	80021206	1700	1700	1700	1700	0
152	20231212	174500	80021206	1700	1700	1700	1700	1194
153	20231212	174400	80021206	1700	1700	1700	1700	0
154	20231212	174300	80021206	1700	1700	1700	1700	0
155	20231212	174200	80021206	1700	1700	1700	1700	0
156	20231212	174100	80021206	1700	1700	1700	1700	0
157	20231212	174000	80021206	1700	1700	1700	1700	0
158	20231212	173900	80021206	1700	1700	1700	1700	0
159	20231212	173800	80021206	1700	1700	1700	1700	0
160	20231212	173700	80021206	1700	1700	1700	1700	0
161	20231212	173600	80021206	1700	1700	1700	1700	0
162	20231212	173500	80021206	1700	1700	1700	1700	0
163	20231212	173400	80021206	1700	1700	1700	1700	0
164	20231212	173300	80021206	1700	1700	1700	1700	0
165	20231212	173200	80021206	1700	1700	1700	1700	0
166	20231212	173100	80021206	1700	1700	1700	1700	0
167	20231212	173000	80021206	1700	1700	1700	1700	0
168	20231212	172900	80021206	1700	1700	1700	1700	0
169	20231212	172800	80021206	1700	1700	1700	1700	0
170	20231212	172700	80021206	1700	1700	1700	1700	0
171	20231212	172600	80021206	1700	1700	1700	1700	0
172	20231212	172500	80021206	1700	1700	1700	1700	0
173	20231212	172400	80021206	1700	1700	1700	1700	0
174	20231212	172300	80021206	1700	1700	1700	1700	0
175	20231212	172200	80021206	1700	1700	1700	1700	0
176	20231212	172100	80021206	1700	1700	1700	1700	0
177	20231212	172000	80021206	1700	1700	1700	1700	0
178	20231212	171900	80021206	1700	1700	1700	1700	0
179	20231212	171800	80021206	1700	1700	1700	1700	0
180	20231212	171700	80021206	1700	1700	1700	1700	0
181	20231212	171600	80021206	1700	1700	1700	1700	0
182	20231212	171500	80021206	1700	1700	1700	1700	1194
183	20231212	171400	80021206	1700	1700	1700	1700	0
184	20231212	171300	80021206	1700	1700	1700	1700	0
185	20231212	171200	80021206	1700	1700	1700	1700	0
186	20231212	171100	80021206	1700	1700	1700	1700	0
187	20231212	171000	80021206	1700	1700	1700	1700	0
188	20231212	170900	80021206	1700	1700	1700	1700	0
189	20231212	170800	80021206	1700	1700	1700	1700	0
190	20231212	170700	80021206	1700	1700	1700	1700	0
191	20231212	170600	80021206	1700	1700	1700	1700	0
192	20231212	170500	80021206	1700	1700	1700	1700	0
193	20231212	170400	80021206	1700	1700	1700	1700	0
194	20231212	170300	80021206	1700	1700	1700	1700	0
195	20231212	170200	80021206	1700	1700	1700	1700	0
196	20231212	170100	80021206	1700	1700	1700	1700	0
197	20231212	170000	80021206	1700	1700	1700	1700	0
198	20231212	165900	80021206	1700	1700	1700	1700	0
199	20231212	165800	80021206	1700	1700	1700	1700	0
200	20231212	165700	80021206	1700	1700	1700	1700	0
201	20231212	165600	80021206	1700	1700	1700	1700	0
202	20231212	165500	80021206	1700	1700	1700	1700	0
203	20231212	165400	80021206	1700	1700	1700	1700	0
204	20231212	165300	80021206	1700	1700	1700	1700	0
205	20231212	165200	80021206	1700	1700	1700	1700	0
206	20231212	165100	80021206	1700	1700	1700	1700	0
207	20231212	165000	80021206	1700	1700	1700	1700	0
208	20231212	164900	80021206	1700	1700	1700	1700	0
209	20231212	164800	80021206	1700	1700	1700	1700	0
210	20231212	164700	80021206	1700	1700	1700	1700	0
211	20231212	164600	80021206	1700	1700	1700	1700	0
212	20231212	164500	80021206	1700	1700	1700	1700	1194
213	20231212	164400	80021206	1700	1700	1700	1700	0
214	20231212	164300	80021206	1700	1700	1700	1700	0
215	20231212	164200	80021206	1700	1700	1700	1700	0
216	20231212	164100	80021206	1700	1700	1700	1700	0
217	20231212	164000	80021206	1700	1700	1700	1700	0
218	20231212	163900	80021206	1700	1700	1700	1700	0
219	20231212	163800	80021206	1700	1700	1700	1700	0
220	20231212	163700	80021206	1700	1700	1700	1700	0
221	20231212	163600	80021206	1700	1700	1700	1700	0
222	20231212	163500	80021206	1700	1700	1700	1700	0
223	20231212	163400	80021206	1700	1700	1700	1700	0
224	20231212	163300	80021206	1700	1700	1700	1700	0
225	20231212	163200	80021206	1700	1700	1700	1700	0
226	20231212	163100	80021206	1700	1700	1700	1700	0
227	20231212	163000	80021206	1700	1700	1700	1700	0
228	20231212	162900	80021206	1700	1700	1700	1700	0
229	20231212	162800	80021206	1700	1700	1700	1700	0
230	20231212	162700	80021206	1700	1700	1700	1700	0
231	20231212	162600	80021206	1700	1700	1700	1700	0
232	20231212	162500	80021206	1700	1700	1700	1700	0
233	20231212	162400	80021206	1700	1700	1700	1700	0
234	20231212	162300	80021206	1700	1700	1700	1700	0
235	20231212	162200	80021206	1700	1700	1700	1700	0
236	20231212	162100	80021206	1700	1700	1700	1700	0
237	20231212	162000	80021206	1700	1700	1700	1700	0
238	20231212	161900	80021206	1700	1700	1700	1700	0
239	20231212	161800	80021206	1700	1700	1700	1700	0
240	20231212	161700	80021206	1700	1700	1700	1700	0
241	20231212	161600	80021206	1700	1700	1700	1700	0
242	20231212	161500	80021206	1700	1700	1700	1700	1194
243	20231212	161400	80021206	1700	1700	1700	1700	0
244	20231212	161300	80021206	1700	1700	1700	1700	0
245	20231212	161200	80021206	1700	1700	1700	1700	0
246	20231212	161100	80021206	1700	1700	1700	1700	0
247	20231212	161000	80021206	1700	1700	1700	1700	0
248	20231212	160900	80021206	1700	1700	1700	1700	0
249	20231212	160800	80021206	1700	1700	1700	1700	0
250	20231212	160700	80021206	1700	1700	1700	1700	0
251	20231212	160600	80021206	1700	1700	1700	1700	0
252	20231212	160500	80021206	1700	1700	1700	1700	0
253	20231212	160400	80021206	1700	1700	1700	1700	0
254	20231212	160300	80021206	1700	1700	1700	1700	0
255	20231212	160200	80021206	1700	1700	1700	1700	0
256	20231212	160100	80021206	1700	1700	1700	1700	0
257	20231212	160000	80021206	1700	1700	1700	1700	0
258	20231212	155900	80021206	1700	1700	1700	1700	0
259	20231212	155800	80021206	1700	1700	1700	1700	0
260	20231212	155700	80021206	1700	1700	1700	1700	0
261	20231212	155600	80021206	1700	1700	1700	1700	0
262	20231212	155500	80021206	1700	1700	1700	1700	0
263	20231212	155400	80021206	1700	1700	1700	1700	0
264	20231212	155300	80021206	1700	1700	1700	1700	0
265	20231212	155200	80021206	1700	1700	1700	1700	0
266	20231212	155100	80021206	1700	1700	1700	1700	0
267	20231212	155000	80021206	1700	1700	1700	1700	0
268	20231212	154900	80021206	1700	1700	1700	1700	0
269	20231212	154800	80021206	1700	1700	1700	1700	0
270	20231212	154700	80021206	1700	1700	1700	1700	0
271	20231212	154600	80021206	1700	1700	1700	1700	0
272	20231212	154500	80021206	1700	1700	1700	1700	1194
273	20231212	154400	80021206	1700	1700	1700	1700	0
274	20231212	154300	80021206	1700	1700	1700	1700	0
275	20231212	154200	80021206	1700	1700	1700	1700	0
276	20231212	154100	80021206	1700	1700	1700	1700	0
277	20231212	154000	80021206	1700	1700	1700	1700	0
278	20231212	153900	80021206	1700	1700	1700	1700	0
279	20231212	153800	80021206	1700	1700	1700	1700	0
280	20231212	153700	80021206	1700	1700	1700	1700	0
281	20231212	153600	80021206	1700	1700	1700	1700	0
282	20231212	153500	80021206	1700	1700	1700	1700	0
283	20231212	153400	80021206	1700	1700	1700	1700	0
284	20231212	153300	80021206	1700	1700	1700	1700	0
285	20231212	153200	80021206	1700	1700	1700	1700	0
286	20231212	153100	80021206	1700	1700	1700	1700	0
287	20231212	153000	80021206	1700	1700	1700	1700	1194
288	20231212	152900	77991406	1692	1692	1692	1692	0
289	20231212	152800	77991406	1692	1692	1692	1692	0
290	20231212	152700	77991406	1692	1692	1692	1692	0
291	20231212	152600	77991406	1692	1692	1692	1692	0
292	20231212	152500	77991406	1692	1692	1692	1692	0
293	20231212	152400	77991406	1692	1692	1692	1692	0
294	20231212	152300	77991406	1692	1692	1692	1692	0
295	20231212	152200	77991406	1692	1692	1692	1692	0
296	20231212	152100	77991406	1692	1692	1692	1692	0
297	20231212	152000	77991406	1692	1692	1692	1692	0
298	20231212	151900	77991406	1692	1692	1692	1692	0
299	20231212	151800	77991406	1692	1692	1692	1692	0
300	20231212	151700	77991406	1692	1692	1692	1692	0
301	20231212	151600	77991406	1692	1692	1692	1692	745
302	20231212	151500	76730866	1692	1692	1692	1692	0
303	20231212	151400	76730866	1692	1692	1692	1692	0
304	20231212	151300	76730866	1692	1692	1692	1692	0
305	20231212	151200	76730866	1692	1692	1692	1692	0
306	20231212	151100	76730866	1692	1692	1692	1692	0
307	20231212	151000	76730866	1692	1692	1692	1692	0
308	20231212	150900	76730866	1692	1692	1692	1692	0
309	20231212	150800	76730866	1692	1692	1692	1692	0
310	20231212	150700	76730866	1692	1692	1692	1692	2282
311	20231212	150600	72869722	1691	1691	1691	1691	25
312	20231212	150500	72827447	1689	1689	1689	1689	0
313	20231212	150400	72827447	1689	1689	1689	1689	0
314	20231212	150300	72827447	1689	1689	1689	1689	0
315	20231212	150200	72827447	1689	1690	1690	1689	500
316	20231212	150100	71982734	1691	1691	1691	1691	0
317	20231212	150000	71982734	1691	1691	1691	1691	174
318	20231212	145900	71688500	1692	1692	1692	1692	438
319	20231212	145800	70947404	1692	1692	1692	1692	0
320	20231212	145700	70947404	1692	1692	1692	1692	20
321	20231212	145600	70913564	1692	1692	1692	1692	8
322	20231212	145500	70900028	1692	1692	1692	1692	0
323	20231212	145400	70900028	1692	1692	1692	1692	0
324	20231212	145300	70900028	1692	1692	1692	1692	8
325	20231212	145200	70886492	1692	1692	1692	1692	0
326	20231212	145100	70886492	1692	1692	1692	1692	1
327	20231212	145000	70884800	1692	1692	1692	1692	14
328	20231212	144900	70861112	1692	1692	1692	1692	0
329	20231212	144800	70861112	1692	1692	1692	1692	6
330	20231212	144700	70850960	1690	1690	1690	1690	104
331	20231212	144600	70675200	1690	1691	1691	1690	628
332	20231212	144500	69613648	1691	1691	1691	1691	125
333	20231212	144400	69402273	1691	1691	1691	1691	100
334	20231212	144300	69233173	1691	1691	1691	1691	0
335	20231212	144200	69233173	1691	1691	1691	1691	0
336	20231212	144100	69233173	1691	1691	1691	1691	8
337	20231212	144000	69219645	1691	1691	1691	1691	0
338	20231212	143900	69219645	1691	1691	1691	1691	0
339	20231212	143800	69219645	1691	1691	1691	1691	8
340	20231212	143700	69206117	1691	1691	1691	1691	0
341	20231212	143600	69206117	1691	1691	1691	1691	0
342	20231212	143500	69206117	1691	1690	1691	1690	136
343	20231212	143400	68976158	1691	1691	1691	1691	0
344	20231212	143300	68976158	1691	1691	1691	1691	0
345	20231212	143200	68976158	1691	1691	1691	1691	0
346	20231212	143100	68976158	1691	1691	1691	1691	8
347	20231212	143000	68962630	1688	1688	1688	1688	0
348	20231212	142900	68962630	1688	1688	1688	1688	0
349	20231212	142800	68962630	1688	1692	1692	1688	5792
350	20231212	142700	59170075	1690	1695	1695	1690	2000
351	20231212	142600	55786714	1693	1693	1693	1693	0
352	20231212	142500	55786714	1693	1693	1693	1693	0
353	20231212	142400	55786714	1693	1693	1693	1693	0
354	20231212	142300	55786714	1693	1693	1693	1693	0
355	20231212	142200	55786714	1693	1693	1693	1693	0
356	20231212	142100	55786714	1693	1693	1693	1693	0
357	20231212	142000	55786714	1693	1694	1694	1693	35
358	20231212	141900	55727451	1693	1693	1693	1693	0
359	20231212	141800	55727451	1693	1693	1693	1693	0
360	20231212	141700	55727451	1693	1693	1693	1693	0
361	20231212	141600	55727451	1693	1693	1693	1693	0
362	20231212	141500	55727451	1693	1693	1693	1693	18
363	20231212	141400	55696977	1693	1693	1693	1693	199
364	20231212	141300	55360070	1693	1693	1693	1693	0
365	20231212	141200	55360070	1693	1693	1693	1693	0
366	20231212	141100	55360070	1693	1693	1693	1693	8
367	20231212	141000	55346526	1693	1693	1693	1693	0
368	20231212	140900	55346526	1693	1693	1693	1693	0
369	20231212	140800	55346526	1693	1693	1693	1693	8
370	20231212	140700	55332982	1693	1693	1693	1693	0
371	20231212	140600	55332982	1693	1693	1693	1693	0
372	20231212	140500	55332982	1693	1693	1693	1693	0
373	20231212	140400	55332982	1693	1693	1693	1693	0
374	20231212	140300	55332982	1693	1693	1693	1693	16
375	20231212	140200	55305894	1693	1693	1693	1693	0
376	20231212	140100	55305894	1693	1693	1693	1693	469
377	20231212	140000	54511877	1693	1693	1693	1693	0
378	20231212	135900	54511877	1693	1694	1694	1693	573
379	20231212	135800	53541588	1700	1700	1700	1700	0
380	20231212	135700	53541588	1700	1700	1700	1700	50
381	20231212	135600	53456588	1693	1696	1696	1693	577
382	20231212	135500	52479362	1697	1698	1698	1697	36
383	20231212	135400	52418253	1698	1698	1698	1698	0
384	20231212	135300	52418253	1698	1698	1698	1698	0
385	20231212	135200	52418253	1698	1698	1698	1698	0
386	20231212	135100	52418253	1698	1698	1698	1698	0
387	20231212	135000	52418253	1698	1698	1698	1698	0
388	20231212	134900	52418253	1698	1698	1698	1698	0
389	20231212	134800	52418253	1698	1698	1698	1698	8
390	20231212	134700	52404669	1700	1700	1700	1700	0
391	20231212	134600	52404669	1700	1700	1700	1700	0
392	20231212	134500	52404669	1700	1700	1700	1700	0
393	20231212	134400	52404669	1700	1700	1700	1700	0
394	20231212	134300	52404669	1700	1700	1700	1700	0
395	20231212	134200	52404669	1700	1700	1700	1700	0
396	20231212	134100	52404669	1700	1697	1700	1697	1638
397	20231212	134000	49621522	1695	1695	1695	1695	0
398	20231212	133900	49621522	1695	1695	1695	1695	0
399	20231212	133800	49621522	1695	1695	1695	1695	0
400	20231212	133700	49621522	1695	1695	1695	1695	0
401	20231212	133600	49621522	1695	1695	1695	1695	0
402	20231212	133500	49621522	1695	1696	1696	1695	517
403	20231212	133400	48745191	1697	1697	1697	1697	0
404	20231212	133300	48745191	1697	1697	1697	1697	1
405	20231212	133200	48743494	1697	1697	1697	1697	0
406	20231212	133100	48743494	1697	1697	1697	1697	598
407	20231212	133000	47728688	1696	1696	1696	1696	0
408	20231212	132900	47728688	1696	1696	1696	1696	0
409	20231212	132800	47728688	1696	1696	1696	1696	0
410	20231212	132700	47728688	1696	1696	1696	1696	0
411	20231212	132600	47728688	1696	1696	1696	1696	4
412	20231212	132500	47721904	1696	1696	1696	1696	5
413	20231212	132400	47713424	1695	1695	1695	1695	0
414	20231212	132300	47713424	1695	1695	1695	1695	0
415	20231212	132200	47713424	1695	1695	1695	1695	0
416	20231212	132100	47713424	1695	1695	1695	1695	0
417	20231212	132000	47713424	1695	1695	1695	1695	0
418	20231212	131900	47713424	1695	1695	1695	1695	0
419	20231212	131800	47713424	1695	1695	1695	1695	3
420	20231212	131700	47708339	1694	1694	1694	1694	10
421	20231212	131600	47691399	1694	1694	1694	1694	0
422	20231212	131500	47691399	1694	1694	1694	1694	17
423	20231212	131400	47662601	1695	1695	1695	1695	2
424	20231212	131300	47659211	1695	1695	1695	1695	15
425	20231212	131200	47633786	1695	1695	1695	1695	0
426	20231212	131100	47633786	1695	1695	1695	1695	0
427	20231212	131000	47633786	1695	1695	1695	1695	0
428	20231212	130900	47633786	1695	1695	1695	1695	0
429	20231212	130800	47633786	1695	1695	1695	1695	0
430	20231212	130700	47633786	1695	1695	1695	1695	0
431	20231212	130600	47633786	1695	1695	1695	1695	0
432	20231212	130500	47633786	1695	1695	1695	1695	16
433	20231212	130400	47606666	1700	1700	1700	1700	0
434	20231212	130300	47606666	1700	1700	1700	1700	0
435	20231212	130200	47606666	1700	1695	1700	1695	2000
436	20231212	130100	44211056	1691	1691	1691	1691	0
437	20231212	130000	44211056	1691	1691	1691	1691	0
438	20231212	125900	44211056	1691	1691	1691	1691	0
439	20231212	125800	44211056	1691	1691	1691	1691	0
440	20231212	125700	44211056	1691	1691	1691	1691	0
441	20231212	125600	44211056	1691	1691	1691	1691	0
442	20231212	125500	44211056	1691	1694	1694	1691	17
443	20231212	125400	44182275	1691	1691	1691	1691	0
444	20231212	125300	44182275	1691	1691	1691	1691	0
445	20231212	125200	44182275	1691	1691	1691	1691	0
446	20231212	125100	44182275	1691	1691	1691	1691	0
447	20231212	125000	44182275	1691	1693	1693	1691	28
448	20231212	124900	44134901	1694	1694	1694	1694	0
449	20231212	124800	44134901	1694	1694	1694	1694	8
450	20231212	124700	44121349	1694	1694	1694	1694	0
451	20231212	124600	44121349	1694	1694	1694	1694	0
452	20231212	124500	44121349	1694	1694	1694	1694	0
453	20231212	124400	44121349	1694	1694	1694	1694	11
454	20231212	124300	44102715	1694	1694	1694	1694	0
455	20231212	124200	44102715	1694	1694	1694	1694	0
456	20231212	124100	44102715	1694	1694	1694	1694	2
457	20231212	124000	44099327	1691	1691	1691	1691	0
458	20231212	123900	44099327	1691	1691	1691	1691	0
459	20231212	123800	44099327	1691	1691	1691	1691	0
460	20231212	123700	44099327	1691	1691	1691	1691	0
461	20231212	123600	44099327	1691	1691	1691	1691	0
462	20231212	123500	44099327	1691	1693	1693	1691	17
463	20231212	123400	44070557	1695	1695	1695	1695	3
464	20231212	123300	44065472	1694	1694	1694	1694	0
465	20231212	123200	44065472	1694	1694	1694	1694	0
466	20231212	123100	44065472	1694	1695	1695	1694	100
467	20231212	123000	43896064	1694	1694	1694	1694	0
468	20231212	122900	43896064	1694	1694	1694	1694	0
469	20231212	122800	43896064	1694	1695	1695	1694	16
470	20231212	122700	43868952	1694	1694	1694	1694	0
471	20231212	122600	43868952	1694	1694	1694	1694	0
472	20231212	122500	43868952	1694	1694	1694	1694	0
473	20231212	122400	43868952	1694	1694	1694	1694	0
474	20231212	122300	43868952	1694	1694	1694	1694	0
475	20231212	122200	43868952	1694	1694	1694	1694	0
476	20231212	122100	43868952	1694	1694	1694	1694	0
477	20231212	122000	43868952	1694	1694	1694	1694	0
478	20231212	121900	43868952	1694	1694	1694	1694	0
479	20231212	121800	43868952	1694	1694	1694	1694	1
480	20231212	121700	43867258	1695	1695	1695	1695	0
481	20231212	121600	43867258	1695	1695	1695	1695	8
482	20231212	121500	43853698	1693	1694	1694	1693	17
483	20231212	121400	43824904	1692	1692	1692	1692	0
484	20231212	121300	43824904	1692	1692	1692	1692	0
485	20231212	121200	43824904	1692	1692	1692	1692	0
486	20231212	121100	43824904	1692	1692	1692	1692	0
487	20231212	121000	43824904	1692	1692	1692	1692	0
488	20231212	120900	43824904	1692	1692	1692	1692	0
489	20231212	120800	43824904	1692	1692	1692	1692	0
490	20231212	120700	43824904	1692	1692	1692	1692	0
491	20231212	120600	43824904	1692	1692	1692	1690	189
492	20231212	120500	43505430	1690	1690	1690	1690	0
493	20231212	120400	43505430	1690	1690	1690	1690	0
494	20231212	120300	43505430	1690	1690	1690	1690	0
495	20231212	120200	43505430	1690	1690	1690	1690	0
496	20231212	120100	43505430	1690	1690	1690	1690	0
497	20231212	120000	43505430	1690	1690	1690	1690	0
498	20231212	115900	43505430	1690	1690	1690	1690	0
499	20231212	115800	43505430	1690	1690	1690	1690	0
500	20231212	115700	43505430	1690	1690	1690	1690	0
501	20231212	115600	43505430	1690	1690	1690	1690	0
502	20231212	115500	43505430	1690	1691	1691	1690	17
503	20231212	115400	43476693	1696	1696	1696	1696	0
504	20231212	115300	43476693	1696	1695	1696	1695	294
505	20231212	115200	42978347	1695	1695	1695	1695	0
506	20231212	115100	42978347	1695	1695	1695	1695	1
507	20231212	115000	42976652	1695	1695	1695	1695	0
508	20231212	114900	42976652	1695	1695	1695	1695	5
509	20231212	114800	42968177	1692	1692	1692	1692	500
510	20231212	114700	42122177	1693	1693	1693	1693	17
511	20231212	114600	42093396	1694	1695	1695	1694	20
512	20231212	114500	42059508	1695	1695	1695	1695	0
513	20231212	114400	42059508	1695	1695	1695	1695	0
514	20231212	114300	42059508	1695	1695	1695	1695	0
515	20231212	114200	42059508	1695	1695	1695	1695	0
516	20231212	114100	42059508	1695	1695	1695	1695	108
517	20231212	114000	41876448	1693	1693	1693	1693	0
518	20231212	113900	41876448	1693	1693	1693	1693	0
519	20231212	113800	41876448	1693	1693	1693	1693	0
520	20231212	113700	41876448	1693	1693	1693	1693	0
521	20231212	113600	41876448	1693	1693	1693	1693	0
522	20231212	113500	41876448	1693	1694	1694	1693	17
523	20231212	113400	41847659	1695	1695	1695	1695	26
524	20231212	113300	41803589	1695	1695	1695	1695	0
525	20231212	113200	41803589	1695	1695	1695	1695	350
526	20231212	113100	41210339	1692	1692	1692	1692	0
527	20231212	113000	41210339	1692	1692	1692	1692	0
528	20231212	112900	41210339	1692	1692	1692	1692	0
529	20231212	112800	41210339	1692	1692	1692	1692	0
530	20231212	112700	41210339	1692	1692	1692	1692	0
531	20231212	112600	41210339	1692	1692	1692	1692	0
532	20231212	112500	41210339	1692	1695	1695	1692	11
533	20231212	112400	41191718	1692	1692	1692	1692	0
534	20231212	112300	41191718	1692	1695	1695	1692	296
535	20231212	112200	40690001	1691	1691	1691	1691	0
536	20231212	112100	40690001	1691	1691	1691	1691	0
537	20231212	112000	40690001	1691	1691	1691	1691	0
538	20231212	111900	40690001	1691	1691	1691	1691	0
539	20231212	111800	40690001	1691	1691	1691	1691	0
540	20231212	111700	40690001	1691	1691	1691	1691	0
541	20231212	111600	40690001	1691	1691	1691	1691	0
542	20231212	111500	40690001	1691	1692	1692	1691	18
543	20231212	111400	40659555	1691	1691	1691	1691	0
544	20231212	111300	40659555	1691	1691	1691	1691	0
545	20231212	111200	40659555	1691	1691	1691	1691	288
546	20231212	111100	40172547	1692	1692	1692	1692	12
547	20231212	111000	40152243	1692	1692	1692	1692	0
548	20231212	110900	40152243	1692	1692	1692	1692	0
549	20231212	110800	40152243	1692	1692	1692	1692	1
550	20231212	110700	40150551	1690	1690	1690	1690	0
551	20231212	110600	40150551	1690	1690	1690	1690	0
552	20231212	110500	40150551	1690	1690	1690	1690	0
553	20231212	110400	40150551	1690	1690	1690	1690	0
554	20231212	110300	40150551	1690	1690	1690	1690	0
555	20231212	110200	40150551	1690	1690	1690	1690	2586
556	20231212	110100	35780211	1690	1690	1690	1690	9
557	20231212	110000	35765001	1690	1690	1690	1690	0
558	20231212	105900	35765001	1690	1690	1690	1690	0
559	20231212	105800	35765001	1690	1690	1690	1690	40
560	20231212	105700	35697401	1689	1689	1689	1689	0
561	20231212	105600	35697401	1689	1689	1689	1689	0
562	20231212	105500	35697401	1689	1689	1689	1689	18
563	20231212	105400	35666999	1689	1689	1689	1689	63
564	20231212	105300	35560592	1690	1693	1693	1690	1928
565	20231212	105200	32300840	1694	1694	1694	1694	0
566	20231212	105100	32300840	1694	1693	1694	1693	339
567	20231212	105000	31726799	1693	1693	1693	1693	0
568	20231212	104900	31726799	1693	1693	1693	1693	0
569	20231212	104800	31726799	1693	1693	1693	1693	0
570	20231212	104700	31726799	1693	1693	1693	1693	10
571	20231212	104600	31709869	1692	1692	1692	1692	0
572	20231212	104500	31709869	1692	1692	1692	1692	0
573	20231212	104400	31709869	1692	1692	1692	1692	0
574	20231212	104300	31709869	1692	1692	1692	1692	34
575	20231212	104200	31652341	1692	1692	1692	1692	0
576	20231212	104100	31652341	1692	1692	1692	1692	0
577	20231212	104000	31652341	1692	1692	1692	1692	200
578	20231212	103900	31313941	1692	1692	1692	1692	50
579	20231212	103800	31229341	1692	1692	1692	1692	0
580	20231212	103700	31229341	1692	1692	1692	1692	0
581	20231212	103600	31229341	1692	1692	1692	1692	0
582	20231212	103500	31229341	1692	1692	1692	1692	18
583	20231212	103400	31198885	1693	1693	1693	1693	21
584	20231212	103300	31163332	1693	1693	1693	1693	44
585	20231212	103200	31088840	1691	1691	1691	1691	0
586	20231212	103100	31088840	1691	1691	1691	1691	0
587	20231212	103000	31088840	1691	1691	1691	1691	0
588	20231212	102900	31088840	1691	1691	1691	1691	0
589	20231212	102800	31088840	1691	1691	1691	1691	0
590	20231212	102700	31088840	1691	1691	1691	1691	200
591	20231212	102600	30750640	1691	1691	1691	1691	0
592	20231212	102500	30750640	1691	1691	1691	1691	0
593	20231212	102400	30750640	1691	1692	1692	1691	2725
594	20231212	102300	26142237	1692	1692	1692	1692	300
595	20231212	102200	25634637	1692	1695	1695	1692	2532
596	20231212	102100	21349740	1695	1695	1695	1695	7
597	20231212	102000	21337875	1693	1693	1693	1693	0
598	20231212	101900	21337875	1693	1693	1693	1693	0
599	20231212	101800	21337875	1693	1693	1693	1693	0
600	20231212	101700	21337875	1693	1693	1693	1693	0
601	20231212	101600	21337875	1693	1693	1693	1693	0
602	20231212	101500	21337875	1693	1693	1693	1693	18
603	20231212	101400	21307401	1693	1693	1693	1693	58
604	20231212	101300	21209207	1693	1693	1693	1693	2
605	20231212	101200	21205821	1693	1693	1693	1693	100
606	20231212	101100	21036521	1694	1694	1694	1694	0
607	20231212	101000	21036521	1694	1694	1694	1694	67
608	20231212	100900	20923023	1693	1693	1693	1693	0
609	20231212	100800	20923023	1693	1693	1693	1693	0
610	20231212	100700	20923023	1693	1693	1693	1693	0
611	20231212	100600	20923023	1693	1693	1693	1693	0
612	20231212	100500	20923023	1693	1693	1693	1693	0
613	20231212	100400	20923023	1693	1693	1693	1693	0
614	20231212	100300	20923023	1693	1693	1693	1693	0
615	20231212	100200	20923023	1693	1693	1693	1693	0
616	20231212	100100	20923023	1693	1693	1693	1693	0
617	20231212	100000	20923023	1693	1693	1693	1693	500
618	20231212	095900	20076523	1693	1693	1693	1693	0
619	20231212	095800	20076523	1693	1693	1693	1693	0
620	20231212	095700	20076523	1693	1693	1693	1693	0
621	20231212	095600	20076523	1693	1693	1693	1693	0
622	20231212	095500	20076523	1693	1693	1693	1693	18
623	20231212	095400	20046049	1694	1694	1694	1694	33
624	20231212	095300	19990147	1695	1695	1695	1695	0
625	20231212	095200	19990147	1695	1695	1695	1695	0
626	20231212	095100	19990147	1695	1695	1695	1695	18
627	20231212	095000	19959637	1693	1693	1693	1693	0
628	20231212	094900	19959637	1693	1693	1693	1693	0
629	20231212	094800	19959637	1693	1693	1693	1693	1005
630	20231212	094700	18258172	1693	1693	1693	1693	0
631	20231212	094600	18258172	1693	1693	1693	1693	0
632	20231212	094500	18258172	1693	1693	1693	1693	0
633	20231212	094400	18258172	1693	1693	1693	1693	0
634	20231212	094300	18258172	1693	1693	1693	1693	194
635	20231212	094200	17929730	1694	1694	1694	1694	306
636	20231212	094100	17411366	1697	1697	1697	1697	0
637	20231212	094000	17411366	1697	1697	1697	1697	0
638	20231212	093900	17411366	1697	1697	1697	1697	50
639	20231212	093800	17326516	1697	1697	1697	1697	51
640	20231212	093700	17239969	1697	1697	1697	1697	2
641	20231212	093600	17236575	1693	1693	1693	1693	1
642	20231212	093500	17234882	1693	1693	1693	1693	18
643	20231212	093400	17204408	1693	1693	1693	1693	0
644	20231212	093300	17204408	1693	1693	1693	1693	0
645	20231212	093200	17204408	1693	1693	1693	1693	0
646	20231212	093100	17204408	1693	1693	1693	1693	0
647	20231212	093000	17204408	1693	1693	1693	1693	0
648	20231212	092900	17204408	1693	1693	1693	1693	0
649	20231212	092800	17204408	1693	1693	1693	1693	185
650	20231212	092700	16891203	1694	1695	1695	1694	98
651	20231212	092600	16725183	1695	1695	1695	1695	0
652	20231212	092500	16725183	1695	1695	1695	1695	0
653	20231212	092400	16725183	1695	1695	1695	1695	8
654	20231212	092300	16711623	1699	1699	1699	1699	3
655	20231212	092200	16706526	1692	1692	1692	1692	0
656	20231212	092100	16706526	1692	1692	1692	1692	0
657	20231212	092000	16706526	1692	1692	1692	1692	0
658	20231212	091900	16706526	1692	1692	1692	1692	0
659	20231212	091800	16706526	1692	1692	1692	1692	0
660	20231212	091700	16706526	1692	1692	1692	1692	0
661	20231212	091600	16706526	1692	1692	1692	1692	0
662	20231212	091500	16706526	1692	1692	1692	1692	18
663	20231212	091400	16676070	1692	1692	1692	1692	0
664	20231212	091300	16676070	1692	1695	1695	1692	79
665	20231212	091200	16542390	1698	1698	1698	1698	0
666	20231212	091100	16542390	1698	1698	1698	1698	0
667	20231212	091000	16542390	1698	1698	1698	1698	0
668	20231212	090900	16542390	1698	1698	1698	1698	0
669	20231212	090800	16542390	1698	1698	1698	1698	4187
670	20231212	090700	9432864	1698	1698	1698	1698	3219
671	20231212	090600	3967002	1698	1699	1699	1698	1090
672	20231212	090500	2116092	1698	1698	1698	1698	0
673	20231212	090400	2116092	1698	1698	1698	1698	0
674	20231212	090300	2116092	1698	1698	1698	1698	50
675	20231212	090200	2031192	1700	1700	1700	1700	381
676	20231212	090100	1383492	1700	1700	1700	1700	46
677	20231212	090000	1305292	1700	1700	1700	1700	746