KissMeData/464680/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	213100	127687516	1859	1859	1859	1859	1257
3	20231204	213000	127687516	1859	1859	1859	1859	0
4	20231204	212900	127687516	1859	1859	1859	1859	0
5	20231204	212800	127687516	1859	1859	1859	1859	0
6	20231204	212700	127687516	1859	1859	1859	1859	0
7	20231204	212600	127687516	1859	1859	1859	1859	0
8	20231204	212500	127687516	1859	1859	1859	1859	0
9	20231204	212400	127687516	1859	1859	1859	1859	0
10	20231204	212300	127687516	1859	1859	1859	1859	0
11	20231204	212200	127687516	1859	1859	1859	1859	0
12	20231204	212100	127687516	1859	1859	1859	1859	0
13	20231204	212000	127687516	1859	1859	1859	1859	0
14	20231204	211900	127687516	1859	1859	1859	1859	0
15	20231204	211800	127687516	1859	1859	1859	1859	0
16	20231204	211700	127687516	1859	1859	1859	1859	0
17	20231204	211600	127687516	1859	1859	1859	1859	0
18	20231204	211500	127687516	1859	1859	1859	1859	0
19	20231204	211400	127687516	1859	1859	1859	1859	0
20	20231204	211300	127687516	1859	1859	1859	1859	0
21	20231204	211200	127687516	1859	1859	1859	1859	0
22	20231204	211100	127687516	1859	1859	1859	1859	0
23	20231204	211000	127687516	1859	1859	1859	1859	0
24	20231204	210900	127687516	1859	1859	1859	1859	0
25	20231204	210800	127687516	1859	1859	1859	1859	0
26	20231204	210700	127687516	1859	1859	1859	1859	0
27	20231204	210600	127687516	1859	1859	1859	1859	0
28	20231204	210500	127687516	1859	1859	1859	1859	0
29	20231204	210400	127687516	1859	1859	1859	1859	0
30	20231204	210300	127687516	1859	1859	1859	1859	0
31	20231204	210200	127687516	1859	1859	1859	1859	0
32	20231204	210100	127687516	1859	1859	1859	1859	1257
33	20231204	210000	127687516	1859	1859	1859	1859	0
34	20231204	205900	127687516	1859	1859	1859	1859	0
35	20231204	205800	127687516	1859	1859	1859	1859	0
36	20231204	205700	127687516	1859	1859	1859	1859	0
37	20231204	205600	127687516	1859	1859	1859	1859	0
38	20231204	205500	127687516	1859	1859	1859	1859	0
39	20231204	205400	127687516	1859	1859	1859	1859	0
40	20231204	205300	127687516	1859	1859	1859	1859	0
41	20231204	205200	127687516	1859	1859	1859	1859	0
42	20231204	205100	127687516	1859	1859	1859	1859	0
43	20231204	205000	127687516	1859	1859	1859	1859	0
44	20231204	204900	127687516	1859	1859	1859	1859	0
45	20231204	204800	127687516	1859	1859	1859	1859	0
46	20231204	204700	127687516	1859	1859	1859	1859	0
47	20231204	204600	127687516	1859	1859	1859	1859	0
48	20231204	204500	127687516	1859	1859	1859	1859	0
49	20231204	204400	127687516	1859	1859	1859	1859	0
50	20231204	204300	127687516	1859	1859	1859	1859	0
51	20231204	204200	127687516	1859	1859	1859	1859	0
52	20231204	204100	127687516	1859	1859	1859	1859	0
53	20231204	204000	127687516	1859	1859	1859	1859	0
54	20231204	203900	127687516	1859	1859	1859	1859	0
55	20231204	203800	127687516	1859	1859	1859	1859	0
56	20231204	203700	127687516	1859	1859	1859	1859	0
57	20231204	203600	127687516	1859	1859	1859	1859	0
58	20231204	203500	127687516	1859	1859	1859	1859	0
59	20231204	203400	127687516	1859	1859	1859	1859	0
60	20231204	203300	127687516	1859	1859	1859	1859	0
61	20231204	203200	127687516	1859	1859	1859	1859	0
62	20231204	203100	127687516	1859	1859	1859	1859	1257
63	20231204	203000	127687516	1859	1859	1859	1859	0
64	20231204	202900	127687516	1859	1859	1859	1859	0
65	20231204	202800	127687516	1859	1859	1859	1859	0
66	20231204	202700	127687516	1859	1859	1859	1859	0
67	20231204	202600	127687516	1859	1859	1859	1859	0
68	20231204	202500	127687516	1859	1859	1859	1859	0
69	20231204	202400	127687516	1859	1859	1859	1859	0
70	20231204	202300	127687516	1859	1859	1859	1859	0
71	20231204	202200	127687516	1859	1859	1859	1859	0
72	20231204	202100	127687516	1859	1859	1859	1859	0
73	20231204	202000	127687516	1859	1859	1859	1859	0
74	20231204	201900	127687516	1859	1859	1859	1859	0
75	20231204	201800	127687516	1859	1859	1859	1859	0
76	20231204	201700	127687516	1859	1859	1859	1859	0
77	20231204	201600	127687516	1859	1859	1859	1859	0
78	20231204	201500	127687516	1859	1859	1859	1859	0
79	20231204	201400	127687516	1859	1859	1859	1859	0
80	20231204	201300	127687516	1859	1859	1859	1859	0
81	20231204	201200	127687516	1859	1859	1859	1859	0
82	20231204	201100	127687516	1859	1859	1859	1859	0
83	20231204	201000	127687516	1859	1859	1859	1859	0
84	20231204	200900	127687516	1859	1859	1859	1859	0
85	20231204	200800	127687516	1859	1859	1859	1859	0
86	20231204	200700	127687516	1859	1859	1859	1859	0
87	20231204	200600	127687516	1859	1859	1859	1859	0
88	20231204	200500	127687516	1859	1859	1859	1859	0
89	20231204	200400	127687516	1859	1859	1859	1859	0
90	20231204	200300	127687516	1859	1859	1859	1859	0
91	20231204	200200	127687516	1859	1859	1859	1859	0
92	20231204	200100	127687516	1859	1859	1859	1859	1257
93	20231204	200000	127687516	1859	1859	1859	1859	0
94	20231204	195900	127687516	1859	1859	1859	1859	0
95	20231204	195800	127687516	1859	1859	1859	1859	0
96	20231204	195700	127687516	1859	1859	1859	1859	0
97	20231204	195600	127687516	1859	1859	1859	1859	0
98	20231204	195500	127687516	1859	1859	1859	1859	0
99	20231204	195400	127687516	1859	1859	1859	1859	0
100	20231204	195300	127687516	1859	1859	1859	1859	0
101	20231204	195200	127687516	1859	1859	1859	1859	0
102	20231204	195100	127687516	1859	1859	1859	1859	0
103	20231204	195000	127687516	1859	1859	1859	1859	0
104	20231204	194900	127687516	1859	1859	1859	1859	0
105	20231204	194800	127687516	1859	1859	1859	1859	0
106	20231204	194700	127687516	1859	1859	1859	1859	0
107	20231204	194600	127687516	1859	1859	1859	1859	0
108	20231204	194500	127687516	1859	1859	1859	1859	0
109	20231204	194400	127687516	1859	1859	1859	1859	0
110	20231204	194300	127687516	1859	1859	1859	1859	0
111	20231204	194200	127687516	1859	1859	1859	1859	0
112	20231204	194100	127687516	1859	1859	1859	1859	0
113	20231204	194000	127687516	1859	1859	1859	1859	0
114	20231204	193900	127687516	1859	1859	1859	1859	0
115	20231204	193800	127687516	1859	1859	1859	1859	0
116	20231204	193700	127687516	1859	1859	1859	1859	0
117	20231204	193600	127687516	1859	1859	1859	1859	0
118	20231204	193500	127687516	1859	1859	1859	1859	0
119	20231204	193400	127687516	1859	1859	1859	1859	0
120	20231204	193300	127687516	1859	1859	1859	1859	0
121	20231204	193200	127687516	1859	1859	1859	1859	0
122	20231204	193100	127687516	1859	1859	1859	1859	1257
123	20231204	193000	127687516	1859	1859	1859	1859	0
124	20231204	192900	127687516	1859	1859	1859	1859	0
125	20231204	192800	127687516	1859	1859	1859	1859	0
126	20231204	192700	127687516	1859	1859	1859	1859	0
127	20231204	192600	127687516	1859	1859	1859	1859	0
128	20231204	192500	127687516	1859	1859	1859	1859	0
129	20231204	192400	127687516	1859	1859	1859	1859	0
130	20231204	192300	127687516	1859	1859	1859	1859	0
131	20231204	192200	127687516	1859	1859	1859	1859	0
132	20231204	192100	127687516	1859	1859	1859	1859	0
133	20231204	192000	127687516	1859	1859	1859	1859	0
134	20231204	191900	127687516	1859	1859	1859	1859	0
135	20231204	191800	127687516	1859	1859	1859	1859	0
136	20231204	191700	127687516	1859	1859	1859	1859	0
137	20231204	191600	127687516	1859	1859	1859	1859	0
138	20231204	191500	127687516	1859	1859	1859	1859	0
139	20231204	191400	127687516	1859	1859	1859	1859	0
140	20231204	191300	127687516	1859	1859	1859	1859	0
141	20231204	191200	127687516	1859	1859	1859	1859	0
142	20231204	191100	127687516	1859	1859	1859	1859	0
143	20231204	191000	127687516	1859	1859	1859	1859	0
144	20231204	190900	127687516	1859	1859	1859	1859	0
145	20231204	190800	127687516	1859	1859	1859	1859	0
146	20231204	190700	127687516	1859	1859	1859	1859	0
147	20231204	190600	127687516	1859	1859	1859	1859	0
148	20231204	190500	127687516	1859	1859	1859	1859	0
149	20231204	190400	127687516	1859	1859	1859	1859	0
150	20231204	190300	127687516	1859	1859	1859	1859	0
151	20231204	190200	127687516	1859	1859	1859	1859	0
152	20231204	190100	127687516	1859	1859	1859	1859	1257
153	20231204	190000	127687516	1859	1859	1859	1859	0
154	20231204	185900	127687516	1859	1859	1859	1859	0
155	20231204	185800	127687516	1859	1859	1859	1859	0
156	20231204	185700	127687516	1859	1859	1859	1859	0
157	20231204	185600	127687516	1859	1859	1859	1859	0
158	20231204	185500	127687516	1859	1859	1859	1859	0
159	20231204	185400	127687516	1859	1859	1859	1859	0
160	20231204	185300	127687516	1859	1859	1859	1859	0
161	20231204	185200	127687516	1859	1859	1859	1859	0
162	20231204	185100	127687516	1859	1859	1859	1859	0
163	20231204	185000	127687516	1859	1859	1859	1859	0
164	20231204	184900	127687516	1859	1859	1859	1859	0
165	20231204	184800	127687516	1859	1859	1859	1859	0
166	20231204	184700	127687516	1859	1859	1859	1859	0
167	20231204	184600	127687516	1859	1859	1859	1859	0
168	20231204	184500	127687516	1859	1859	1859	1859	0
169	20231204	184400	127687516	1859	1859	1859	1859	0
170	20231204	184300	127687516	1859	1859	1859	1859	0
171	20231204	184200	127687516	1859	1859	1859	1859	0
172	20231204	184100	127687516	1859	1859	1859	1859	0
173	20231204	184000	127687516	1859	1859	1859	1859	0
174	20231204	183900	127687516	1859	1859	1859	1859	0
175	20231204	183800	127687516	1859	1859	1859	1859	0
176	20231204	183700	127687516	1859	1859	1859	1859	0
177	20231204	183600	127687516	1859	1859	1859	1859	0
178	20231204	183500	127687516	1859	1859	1859	1859	0
179	20231204	183400	127687516	1859	1859	1859	1859	0
180	20231204	183300	127687516	1859	1859	1859	1859	0
181	20231204	183200	127687516	1859	1859	1859	1859	0
182	20231204	183100	127687516	1859	1859	1859	1859	1257
183	20231204	183000	127687516	1859	1859	1859	1859	0
184	20231204	182900	127687516	1859	1859	1859	1859	0
185	20231204	182800	127687516	1859	1859	1859	1859	0
186	20231204	182700	127687516	1859	1859	1859	1859	0
187	20231204	182600	127687516	1859	1859	1859	1859	0
188	20231204	182500	127687516	1859	1859	1859	1859	0
189	20231204	182400	127687516	1859	1859	1859	1859	0
190	20231204	182300	127687516	1859	1859	1859	1859	0
191	20231204	182200	127687516	1859	1859	1859	1859	0
192	20231204	182100	127687516	1859	1859	1859	1859	0
193	20231204	182000	127687516	1859	1859	1859	1859	0
194	20231204	181900	127687516	1859	1859	1859	1859	0
195	20231204	181800	127687516	1859	1859	1859	1859	0
196	20231204	181700	127687516	1859	1859	1859	1859	0
197	20231204	181600	127687516	1859	1859	1859	1859	0
198	20231204	181500	127687516	1859	1859	1859	1859	0
199	20231204	181400	127687516	1859	1859	1859	1859	0
200	20231204	181300	127687516	1859	1859	1859	1859	0
201	20231204	181200	127687516	1859	1859	1859	1859	0
202	20231204	181100	127687516	1859	1859	1859	1859	0
203	20231204	181000	127687516	1859	1859	1859	1859	0
204	20231204	180900	127687516	1859	1859	1859	1859	0
205	20231204	180800	127687516	1859	1859	1859	1859	0
206	20231204	180700	127687516	1859	1859	1859	1859	0
207	20231204	180600	127687516	1859	1859	1859	1859	0
208	20231204	180500	127687516	1859	1859	1859	1859	0
209	20231204	180400	127687516	1859	1859	1859	1859	0
210	20231204	180300	127687516	1859	1859	1859	1859	0
211	20231204	180200	127687516	1859	1859	1859	1859	0
212	20231204	180100	127687516	1859	1859	1859	1859	1257
213	20231204	180000	127687516	1859	1859	1859	1859	0
214	20231204	175900	127687516	1859	1859	1859	1859	0
215	20231204	175800	127687516	1859	1859	1859	1859	0
216	20231204	175700	127687516	1859	1859	1859	1859	0
217	20231204	175600	127687516	1859	1859	1859	1859	0
218	20231204	175500	127687516	1859	1859	1859	1859	0
219	20231204	175400	127687516	1859	1859	1859	1859	0
220	20231204	175300	127687516	1859	1859	1859	1859	0
221	20231204	175200	127687516	1859	1859	1859	1859	0
222	20231204	175100	127687516	1859	1859	1859	1859	0
223	20231204	175000	127687516	1859	1859	1859	1859	0
224	20231204	174900	127687516	1859	1859	1859	1859	0
225	20231204	174800	127687516	1859	1859	1859	1859	0
226	20231204	174700	127687516	1859	1859	1859	1859	0
227	20231204	174600	127687516	1859	1859	1859	1859	0
228	20231204	174500	127687516	1859	1859	1859	1859	0
229	20231204	174400	127687516	1859	1859	1859	1859	0
230	20231204	174300	127687516	1859	1859	1859	1859	0
231	20231204	174200	127687516	1859	1859	1859	1859	0
232	20231204	174100	127687516	1859	1859	1859	1859	0
233	20231204	174000	127687516	1859	1859	1859	1859	0
234	20231204	173900	127687516	1859	1859	1859	1859	0
235	20231204	173800	127687516	1859	1859	1859	1859	0
236	20231204	173700	127687516	1859	1859	1859	1859	0
237	20231204	173600	127687516	1859	1859	1859	1859	0
238	20231204	173500	127687516	1859	1859	1859	1859	0
239	20231204	173400	127687516	1859	1859	1859	1859	0
240	20231204	173300	127687516	1859	1859	1859	1859	0
241	20231204	173200	127687516	1859	1859	1859	1859	0
242	20231204	173100	127687516	1859	1859	1859	1859	1257
243	20231204	173000	127687516	1859	1859	1859	1859	0
244	20231204	172900	127687516	1859	1859	1859	1859	0
245	20231204	172800	127687516	1859	1859	1859	1859	0
246	20231204	172700	127687516	1859	1859	1859	1859	0
247	20231204	172600	127687516	1859	1859	1859	1859	0
248	20231204	172500	127687516	1859	1859	1859	1859	0
249	20231204	172400	127687516	1859	1859	1859	1859	0
250	20231204	172300	127687516	1859	1859	1859	1859	0
251	20231204	172200	127687516	1859	1859	1859	1859	0
252	20231204	172100	127687516	1859	1859	1859	1859	0
253	20231204	172000	127687516	1859	1859	1859	1859	0
254	20231204	171900	127687516	1859	1859	1859	1859	0
255	20231204	171800	127687516	1859	1859	1859	1859	0
256	20231204	171700	127687516	1859	1859	1859	1859	0
257	20231204	171600	127687516	1859	1859	1859	1859	0
258	20231204	171500	127687516	1859	1859	1859	1859	0
259	20231204	171400	127687516	1859	1859	1859	1859	0
260	20231204	171300	127687516	1859	1859	1859	1859	0
261	20231204	171200	127687516	1859	1859	1859	1859	0
262	20231204	171100	127687516	1859	1859	1859	1859	0
263	20231204	171000	127687516	1859	1859	1859	1859	0
264	20231204	170900	127687516	1859	1859	1859	1859	0
265	20231204	170800	127687516	1859	1859	1859	1859	0
266	20231204	170700	127687516	1859	1859	1859	1859	0
267	20231204	170600	127687516	1859	1859	1859	1859	0
268	20231204	170500	127687516	1859	1859	1859	1859	0
269	20231204	170400	127687516	1859	1859	1859	1859	0
270	20231204	170300	127687516	1859	1859	1859	1859	0
271	20231204	170200	127687516	1859	1859	1859	1859	0
272	20231204	170100	127687516	1859	1859	1859	1859	1257
273	20231204	170000	127687516	1859	1859	1859	1859	0
274	20231204	165900	127687516	1859	1859	1859	1859	0
275	20231204	165800	127687516	1859	1859	1859	1859	0
276	20231204	165700	127687516	1859	1859	1859	1859	0
277	20231204	165600	127687516	1859	1859	1859	1859	0
278	20231204	165500	127687516	1859	1859	1859	1859	0
279	20231204	165400	127687516	1859	1859	1859	1859	0
280	20231204	165300	127687516	1859	1859	1859	1859	0
281	20231204	165200	127687516	1859	1859	1859	1859	0
282	20231204	165100	127687516	1859	1859	1859	1859	0
283	20231204	165000	127687516	1859	1859	1859	1859	0
284	20231204	164900	127687516	1859	1859	1859	1859	0
285	20231204	164800	127687516	1859	1859	1859	1859	0
286	20231204	164700	127687516	1859	1859	1859	1859	0
287	20231204	164600	127687516	1859	1859	1859	1859	0
288	20231204	164500	127687516	1859	1859	1859	1859	0
289	20231204	164400	127687516	1859	1859	1859	1859	0
290	20231204	164300	127687516	1859	1859	1859	1859	0
291	20231204	164200	127687516	1859	1859	1859	1859	0
292	20231204	164100	127687516	1859	1859	1859	1859	0
293	20231204	164000	127687516	1859	1859	1859	1859	0
294	20231204	163900	127687516	1859	1859	1859	1859	0
295	20231204	163800	127687516	1859	1859	1859	1859	0
296	20231204	163700	127687516	1859	1859	1859	1859	0
297	20231204	163600	127687516	1859	1859	1859	1859	0
298	20231204	163500	127687516	1859	1859	1859	1859	0
299	20231204	163400	127687516	1859	1859	1859	1859	0
300	20231204	163300	127687516	1859	1859	1859	1859	0
301	20231204	163200	127687516	1859	1859	1859	1859	0
302	20231204	163100	127687516	1859	1859	1859	1859	1257
303	20231204	163000	127687516	1859	1859	1859	1859	0
304	20231204	162900	127687516	1859	1859	1859	1859	0
305	20231204	162800	127687516	1859	1859	1859	1859	0
306	20231204	162700	127687516	1859	1859	1859	1859	0
307	20231204	162600	127687516	1859	1859	1859	1859	0
308	20231204	162500	127687516	1859	1859	1859	1859	0
309	20231204	162400	127687516	1859	1859	1859	1859	0
310	20231204	162300	127687516	1859	1859	1859	1859	0
311	20231204	162200	127687516	1859	1859	1859	1859	0
312	20231204	162100	127687516	1859	1859	1859	1859	0
313	20231204	162000	127687516	1859	1859	1859	1859	0
314	20231204	161900	127687516	1859	1859	1859	1859	0
315	20231204	161800	127687516	1859	1859	1859	1859	0
316	20231204	161700	127687516	1859	1859	1859	1859	0
317	20231204	161600	127687516	1859	1859	1859	1859	0
318	20231204	161500	127687516	1859	1859	1859	1859	0
319	20231204	161400	127687516	1859	1859	1859	1859	0
320	20231204	161300	127687516	1859	1859	1859	1859	0
321	20231204	161200	127687516	1859	1859	1859	1859	0
322	20231204	161100	127687516	1859	1859	1859	1859	0
323	20231204	161000	127687516	1859	1859	1859	1859	0
324	20231204	160900	127687516	1859	1859	1859	1859	0
325	20231204	160800	127687516	1859	1859	1859	1859	0
326	20231204	160700	127687516	1859	1859	1859	1859	0
327	20231204	160600	127687516	1859	1859	1859	1859	0
328	20231204	160500	127687516	1859	1859	1859	1859	0
329	20231204	160400	127687516	1859	1859	1859	1859	0
330	20231204	160300	127687516	1859	1859	1859	1859	0
331	20231204	160200	127687516	1859	1859	1859	1859	0
332	20231204	160100	127687516	1859	1859	1859	1859	1257
333	20231204	160000	127687516	1859	1859	1859	1859	0
334	20231204	155900	127687516	1859	1859	1859	1859	0
335	20231204	155800	127687516	1859	1859	1859	1859	0
336	20231204	155700	127687516	1859	1859	1859	1859	0
337	20231204	155600	127687516	1859	1859	1859	1859	0
338	20231204	155500	127687516	1859	1859	1859	1859	0
339	20231204	155400	127687516	1859	1859	1859	1859	0
340	20231204	155300	127687516	1859	1859	1859	1859	0
341	20231204	155200	127687516	1859	1859	1859	1859	0
342	20231204	155100	127687516	1859	1859	1859	1859	0
343	20231204	155000	127687516	1859	1859	1859	1859	0
344	20231204	154900	127687516	1859	1859	1859	1859	0
345	20231204	154800	127687516	1859	1859	1859	1859	0
346	20231204	154700	127687516	1859	1859	1859	1859	0
347	20231204	154600	127687516	1859	1859	1859	1859	0
348	20231204	154500	127687516	1859	1859	1859	1859	0
349	20231204	154400	127687516	1859	1859	1859	1859	0
350	20231204	154300	127687516	1859	1859	1859	1859	0
351	20231204	154200	127687516	1859	1859	1859	1859	0
352	20231204	154100	127687516	1859	1859	1859	1859	0
353	20231204	154000	127687516	1859	1859	1859	1859	0
354	20231204	153900	127687516	1859	1859	1859	1859	0
355	20231204	153800	127687516	1859	1859	1859	1859	0
356	20231204	153700	127687516	1859	1859	1859	1859	0
357	20231204	153600	127687516	1859	1859	1859	1859	0
358	20231204	153500	127687516	1859	1859	1859	1859	0
359	20231204	153400	127687516	1859	1859	1859	1859	0
360	20231204	153300	127687516	1859	1859	1859	1859	0
361	20231204	153200	127687516	1859	1859	1859	1859	0
362	20231204	153100	127687516	1859	1859	1859	1859	1257
363	20231204	153000	127687516	1859	1859	1859	1859	1257
364	20231204	152900	125350753	1859	1859	1859	1859	0
365	20231204	152800	125350753	1859	1859	1859	1859	0
366	20231204	152700	125350753	1859	1859	1859	1859	0
367	20231204	152600	125350753	1859	1859	1859	1859	0
368	20231204	152500	125350753	1859	1859	1859	1859	0
369	20231204	152400	125350753	1859	1859	1859	1859	0
370	20231204	152300	125350753	1859	1859	1859	1859	0
371	20231204	152200	125350753	1859	1859	1859	1859	0
372	20231204	152100	125350753	1859	1859	1859	1859	0
373	20231204	152000	125350753	1859	1859	1859	1859	0
374	20231204	151900	125350753	1859	1859	1859	1859	0
375	20231204	151800	125350753	1859	1859	1859	1859	2
376	20231204	151700	125347035	1859	1859	1859	1859	10
377	20231204	151600	125328445	1859	1859	1859	1859	0
378	20231204	151500	125328445	1859	1859	1859	1859	1
379	20231204	151400	125326586	1859	1858	1859	1858	2
380	20231204	151300	125322869	1859	1859	1859	1859	0
381	20231204	151200	125322869	1859	1859	1859	1859	0
382	20231204	151100	125322869	1859	1859	1859	1859	389
383	20231204	151000	124599718	1859	1859	1859	1859	0
384	20231204	150900	124599718	1859	1859	1859	1859	0
385	20231204	150800	124599718	1859	1859	1859	1859	2
386	20231204	150700	124596000	1857	1857	1857	1857	0
387	20231204	150600	124596000	1857	1858	1858	1857	840
388	20231204	150500	123035430	1858	1858	1858	1858	2
389	20231204	150400	123031714	1857	1858	1858	1857	12
390	20231204	150300	123009428	1858	1858	1858	1858	0
391	20231204	150200	123009428	1858	1858	1858	1858	0
392	20231204	150100	123009428	1858	1858	1858	1858	10
393	20231204	150000	122990848	1858	1857	1858	1857	10006
394	20231204	145900	104409700	1858	1858	1858	1858	2
395	20231204	145800	104405984	1858	1858	1858	1858	0
396	20231204	145700	104405984	1858	1858	1858	1858	0
397	20231204	145600	104405984	1858	1858	1858	1858	122
398	20231204	145500	104179308	1858	1859	1859	1858	22
399	20231204	145400	104138430	1858	1858	1858	1858	277
400	20231204	145300	103623764	1858	1858	1858	1858	0
401	20231204	145200	103623764	1858	1858	1858	1858	0
402	20231204	145100	103623764	1858	1858	1858	1858	0
403	20231204	145000	103623764	1858	1858	1858	1858	0
404	20231204	144900	103623764	1858	1858	1858	1858	223
405	20231204	144800	103209430	1858	1858	1858	1858	0
406	20231204	144700	103209430	1858	1858	1858	1858	111
407	20231204	144600	103003192	1858	1858	1858	1858	189
408	20231204	144500	102652030	1858	1858	1858	1858	200
409	20231204	144400	102280430	1858	1858	1858	1858	315
410	20231204	144300	101695160	1858	1858	1858	1858	100
411	20231204	144200	101509360	1858	1858	1858	1858	0
412	20231204	144100	101509360	1858	1858	1858	1858	0
413	20231204	144000	101509360	1858	1858	1858	1858	300
414	20231204	143900	100951960	1859	1859	1859	1859	0
415	20231204	143800	100951960	1859	1858	1859	1858	219
416	20231204	143700	100545052	1858	1858	1858	1858	6
417	20231204	143600	100533904	1858	1858	1858	1858	1
418	20231204	143500	100532046	1858	1858	1858	1858	0
419	20231204	143400	100532046	1858	1858	1858	1858	222
420	20231204	143300	100119570	1859	1859	1859	1859	0
421	20231204	143200	100119570	1859	1859	1859	1859	6
422	20231204	143100	100108416	1859	1859	1859	1859	1006
423	20231204	143000	98238262	1859	1859	1859	1859	0
424	20231204	142900	98238262	1859	1859	1859	1859	0
425	20231204	142800	98238262	1859	1859	1859	1859	0
426	20231204	142700	98238262	1859	1859	1859	1859	48
427	20231204	142600	98149030	1858	1858	1858	1858	90
428	20231204	142500	97981810	1859	1859	1859	1859	100
429	20231204	142400	97795910	1859	1859	1859	1859	0
430	20231204	142300	97795910	1859	1859	1859	1859	0
431	20231204	142200	97795910	1859	1859	1859	1859	500
432	20231204	142100	96866410	1858	1858	1858	1858	90
433	20231204	142000	96699190	1858	1858	1858	1858	90
434	20231204	141900	96531970	1858	1858	1858	1858	100
435	20231204	141800	96346170	1858	1858	1858	1858	1912
436	20231204	141700	92793674	1858	1858	1858	1858	0
437	20231204	141600	92793674	1858	1858	1858	1858	0
438	20231204	141500	92793674	1858	1858	1858	1858	0
439	20231204	141400	92793674	1858	1858	1858	1858	0
440	20231204	141300	92793674	1858	1858	1858	1858	0
441	20231204	141200	92793674	1858	1858	1858	1858	0
442	20231204	141100	92793674	1858	1858	1858	1858	0
443	20231204	141000	92793674	1858	1858	1858	1858	890
444	20231204	140900	91140054	1857	1857	1857	1857	0
445	20231204	140800	91140054	1857	1857	1857	1857	2317
446	20231204	140700	86837385	1857	1857	1857	1857	0
447	20231204	140600	86837385	1857	1857	1857	1857	0
448	20231204	140500	86837385	1857	1857	1857	1857	500
449	20231204	140400	85908885	1857	1857	1857	1857	0
450	20231204	140300	85908885	1857	1857	1857	1857	0
451	20231204	140200	85908885	1857	1857	1857	1857	0
452	20231204	140100	85908885	1857	1857	1857	1857	0
453	20231204	140000	85908885	1857	1857	1857	1857	0
454	20231204	135900	85908885	1857	1857	1857	1857	0
455	20231204	135800	85908885	1857	1857	1857	1857	0
456	20231204	135700	85908885	1857	1857	1857	1857	196
457	20231204	135600	85544913	1857	1857	1857	1857	50
458	20231204	135500	85452063	1855	1855	1855	1855	0
459	20231204	135400	85452063	1855	1855	1855	1855	0
460	20231204	135300	85452063	1855	1855	1855	1855	0
461	20231204	135200	85452063	1855	1855	1855	1855	150
462	20231204	135100	85173813	1857	1857	1857	1857	50
463	20231204	135000	85080963	1857	1857	1857	1857	0
464	20231204	134900	85080963	1857	1857	1857	1857	0
465	20231204	134800	85080963	1857	1857	1857	1857	50
466	20231204	134700	84988113	1856	1856	1856	1856	0
467	20231204	134600	84988113	1856	1856	1856	1856	0
468	20231204	134500	84988113	1856	1856	1856	1856	70
469	20231204	134400	84858193	1857	1857	1857	1857	50
470	20231204	134300	84765343	1857	1857	1857	1857	0
471	20231204	134200	84765343	1857	1857	1857	1857	0
472	20231204	134100	84765343	1857	1857	1857	1857	50
473	20231204	134000	84672493	1857	1857	1857	1857	0
474	20231204	133900	84672493	1857	1857	1857	1857	0
475	20231204	133800	84672493	1857	1857	1857	1857	0
476	20231204	133700	84672493	1857	1857	1857	1857	50
477	20231204	133600	84579643	1857	1857	1857	1857	0
478	20231204	133500	84579643	1857	1857	1857	1857	50
479	20231204	133400	84486793	1855	1855	1855	1855	0
480	20231204	133300	84486793	1855	1855	1855	1855	130
481	20231204	133200	84245643	1857	1857	1857	1857	0
482	20231204	133100	84245643	1857	1857	1857	1857	50
483	20231204	133000	84152793	1857	1857	1857	1857	0
484	20231204	132900	84152793	1857	1857	1857	1857	0
485	20231204	132800	84152793	1857	1857	1857	1857	50
486	20231204	132700	84059943	1855	1855	1855	1855	390
487	20231204	132600	83336493	1857	1857	1857	1857	0
488	20231204	132500	83336493	1857	1857	1857	1857	0
489	20231204	132400	83336493	1857	1857	1857	1857	50
490	20231204	132300	83243643	1857	1857	1857	1857	0
491	20231204	132200	83243643	1857	1857	1857	1857	100
492	20231204	132100	83057943	1857	1857	1857	1857	0
493	20231204	132000	83057943	1857	1857	1857	1857	50
494	20231204	131900	82965093	1857	1857	1857	1857	0
495	20231204	131800	82965093	1857	1857	1857	1857	0
496	20231204	131700	82965093	1857	1857	1857	1857	50
497	20231204	131600	82872243	1857	1857	1857	1857	0
498	20231204	131500	82872243	1857	1857	1857	1857	10
499	20231204	131400	82853673	1857	1857	1857	1857	0
500	20231204	131300	82853673	1857	1857	1857	1857	50
501	20231204	131200	82760823	1857	1857	1857	1857	0
502	20231204	131100	82760823	1857	1857	1857	1857	0
503	20231204	131000	82760823	1857	1857	1857	1857	50
504	20231204	130900	82667973	1857	1857	1857	1857	5
505	20231204	130800	82658688	1857	1857	1857	1857	0
506	20231204	130700	82658688	1857	1857	1857	1857	6
507	20231204	130600	82647546	1857	1857	1857	1857	50
508	20231204	130500	82554696	1857	1857	1857	1857	0
509	20231204	130400	82554696	1857	1857	1857	1857	0
510	20231204	130300	82554696	1857	1857	1857	1857	50
511	20231204	130200	82461846	1857	1857	1857	1857	0
512	20231204	130100	82461846	1857	1857	1857	1857	0
513	20231204	130000	82461846	1857	1857	1857	1857	0
514	20231204	125900	82461846	1857	1857	1857	1857	50
515	20231204	125800	82368996	1857	1857	1857	1857	0
516	20231204	125700	82368996	1857	1856	1857	1856	50
517	20231204	125600	82276195	1853	1853	1853	1853	36
518	20231204	125500	82209487	1856	1856	1856	1856	0
519	20231204	125400	82209487	1856	1856	1856	1856	0
520	20231204	125300	82209487	1856	1856	1856	1856	0
521	20231204	125200	82209487	1856	1856	1856	1856	50
522	20231204	125100	82116687	1856	1856	1856	1856	0
523	20231204	125000	82116687	1856	1856	1856	1856	0
524	20231204	124900	82116687	1856	1856	1856	1856	50
525	20231204	124800	82023887	1857	1857	1857	1857	0
526	20231204	124700	82023887	1857	1857	1857	1857	0
527	20231204	124600	82023887	1857	1857	1857	1857	0
528	20231204	124500	82023887	1857	1856	1857	1856	50
529	20231204	124400	81931083	1857	1857	1857	1857	0
530	20231204	124300	81931083	1857	1857	1857	1857	50
531	20231204	124200	81838233	1853	1853	1853	1853	0
532	20231204	124100	81838233	1853	1853	1853	1853	50
533	20231204	124000	81745583	1852	1852	1852	1852	0
534	20231204	123900	81745583	1852	1857	1857	1852	2495
535	20231204	123800	77120535	1856	1857	1857	1856	54
536	20231204	123700	77020261	1857	1857	1857	1857	0
537	20231204	123600	77020261	1857	1857	1857	1857	0
538	20231204	123500	77020261	1857	1857	1857	1857	50
539	20231204	123400	76927411	1857	1857	1857	1857	0
540	20231204	123300	76927411	1857	1857	1857	1857	0
541	20231204	123200	76927411	1857	1857	1857	1857	0
542	20231204	123100	76927411	1857	1857	1857	1857	54
543	20231204	123000	76827133	1857	1857	1857	1857	0
544	20231204	122900	76827133	1857	1857	1857	1857	0
545	20231204	122800	76827133	1857	1857	1857	1857	50
546	20231204	122700	76734283	1857	1857	1857	1857	0
547	20231204	122600	76734283	1857	1857	1857	1857	0
548	20231204	122500	76734283	1857	1857	1857	1857	50
549	20231204	122400	76641433	1857	1857	1857	1857	0
550	20231204	122300	76641433	1857	1857	1857	1857	1000
551	20231204	122200	74784433	1857	1857	1857	1857	0
552	20231204	122100	74784433	1857	1857	1857	1857	50
553	20231204	122000	74691583	1857	1857	1857	1857	0
554	20231204	121900	74691583	1857	1857	1857	1857	0
555	20231204	121800	74691583	1857	1857	1857	1857	150
556	20231204	121700	74413033	1857	1857	1857	1857	0
557	20231204	121600	74413033	1857	1857	1857	1857	0
558	20231204	121500	74413033	1857	1857	1857	1857	0
559	20231204	121400	74413033	1857	1857	1857	1857	50
560	20231204	121300	74320183	1857	1857	1857	1857	0
561	20231204	121200	74320183	1857	1857	1857	1857	2000
562	20231204	121100	70606183	1857	1856	1857	1856	50
563	20231204	121000	70513375	1855	1855	1855	1855	590
564	20231204	120900	69418925	1855	1855	1855	1855	0
565	20231204	120800	69418925	1855	1856	1856	1855	4
566	20231204	120700	69411504	1856	1856	1856	1856	53
567	20231204	120600	69313136	1856	1856	1856	1856	200
568	20231204	120500	68941936	1856	1856	1856	1856	0
569	20231204	120400	68941936	1856	1856	1856	1856	50
570	20231204	120300	68849136	1855	1855	1855	1855	149
571	20231204	120200	68572741	1855	1855	1855	1855	690
572	20231204	120100	67292791	1855	1855	1855	1855	0
573	20231204	120000	67292791	1855	1855	1855	1855	50
574	20231204	115900	67200041	1855	1855	1855	1855	0
575	20231204	115800	67200041	1855	1855	1855	1855	0
576	20231204	115700	67200041	1855	1855	1855	1855	50
577	20231204	115600	67107291	1855	1855	1855	1855	0
578	20231204	115500	67107291	1855	1855	1855	1855	0
579	20231204	115400	67107291	1855	1855	1855	1855	0
580	20231204	115300	67107291	1855	1855	1855	1855	50
581	20231204	115200	67014541	1855	1855	1855	1855	0
582	20231204	115100	67014541	1855	1855	1855	1855	0
583	20231204	115000	67014541	1855	1855	1855	1855	51
584	20231204	114900	66919936	1855	1855	1855	1855	0
585	20231204	114800	66919936	1855	1855	1855	1855	13
586	20231204	114700	66895821	1853	1854	1854	1853	81
587	20231204	114600	66745697	1855	1855	1855	1855	50
588	20231204	114500	66652947	1855	1855	1855	1855	0
589	20231204	114400	66652947	1855	1855	1855	1855	0
590	20231204	114300	66652947	1855	1855	1855	1855	50
591	20231204	114200	66560197	1855	1855	1855	1855	0
592	20231204	114100	66560197	1855	1855	1855	1855	0
593	20231204	114000	66560197	1855	1855	1855	1855	0
594	20231204	113900	66560197	1855	1855	1855	1855	50
595	20231204	113800	66467447	1855	1855	1855	1855	0
596	20231204	113700	66467447	1855	1855	1855	1855	0
597	20231204	113600	66467447	1855	1855	1855	1855	1063
598	20231204	113500	64495582	1855	1855	1855	1855	0
599	20231204	113400	64495582	1855	1855	1855	1855	0
600	20231204	113300	64495582	1855	1855	1855	1855	50
601	20231204	113200	64402832	1854	1854	1854	1854	0
602	20231204	113100	64402832	1854	1854	1854	1854	0
603	20231204	113000	64402832	1854	1854	1854	1854	10
604	20231204	112900	64384292	1855	1855	1855	1855	52
605	20231204	112800	64287832	1855	1855	1855	1855	9
606	20231204	112700	64271137	1855	1855	1855	1855	0
607	20231204	112600	64271137	1855	1855	1855	1855	74
608	20231204	112500	64133867	1853	1853	1853	1853	0
609	20231204	112400	64133867	1853	1853	1853	1853	0
610	20231204	112300	64133867	1853	1855	1855	1853	69
611	20231204	112200	64005892	1855	1855	1855	1855	24
612	20231204	112100	63961372	1853	1853	1853	1853	0
613	20231204	112000	63961372	1853	1853	1853	1853	0
614	20231204	111900	63961372	1853	1855	1855	1853	150
615	20231204	111800	63683243	1855	1855	1855	1855	0
616	20231204	111700	63683243	1855	1855	1855	1855	0
617	20231204	111600	63683243	1855	1855	1855	1855	0
618	20231204	111500	63683243	1855	1855	1855	1855	50
619	20231204	111400	63590493	1855	1855	1855	1855	0
620	20231204	111300	63590493	1855	1855	1855	1855	0
621	20231204	111200	63590493	1855	1855	1855	1855	50
622	20231204	111100	63497743	1855	1855	1855	1855	0
623	20231204	111000	63497743	1855	1855	1855	1855	0
624	20231204	110900	63497743	1855	1855	1855	1855	500
625	20231204	110800	62570243	1855	1855	1855	1855	50
626	20231204	110700	62477493	1855	1855	1855	1855	0
627	20231204	110600	62477493	1855	1855	1855	1855	0
628	20231204	110500	62477493	1855	1855	1855	1855	50
629	20231204	110400	62384743	1854	1854	1854	1854	0
630	20231204	110300	62384743	1854	1854	1854	1854	10
631	20231204	110200	62366203	1855	1855	1855	1855	0
632	20231204	110100	62366203	1855	1855	1855	1855	50
633	20231204	110000	62273453	1855	1855	1855	1855	0
634	20231204	105900	62273453	1855	1855	1855	1855	0
635	20231204	105800	62273453	1855	1855	1855	1855	50
636	20231204	105700	62180703	1855	1855	1855	1855	0
637	20231204	105600	62180703	1855	1854	1855	1854	428
638	20231204	105500	61386941	1854	1854	1854	1854	39
639	20231204	105400	61314635	1854	1854	1854	1854	50
640	20231204	105300	61221935	1855	1855	1855	1855	0
641	20231204	105200	61221935	1855	1855	1855	1855	79
642	20231204	105100	61075390	1852	1852	1852	1852	0
643	20231204	105000	61075390	1852	1852	1852	1852	0
644	20231204	104900	61075390	1852	1852	1852	1852	0
645	20231204	104800	61075390	1852	1854	1854	1852	5215
646	20231204	104700	51413251	1855	1855	1855	1855	59
647	20231204	104600	51303806	1854	1854	1854	1854	1
648	20231204	104500	51301952	1854	1854	1854	1854	3
649	20231204	104400	51296390	1855	1855	1855	1855	60
650	20231204	104300	51185090	1855	1855	1855	1855	0
651	20231204	104200	51185090	1855	1855	1855	1855	0
652	20231204	104100	51185090	1855	1855	1855	1855	50
653	20231204	104000	51092340	1855	1855	1855	1855	27
654	20231204	103900	51042255	1853	1853	1853	1853	506
655	20231204	103800	50104637	1853	1854	1854	1853	198
656	20231204	103700	49737688	1855	1855	1855	1855	50
657	20231204	103600	49644938	1855	1855	1855	1855	27
658	20231204	103500	49594853	1855	1855	1855	1855	28
659	20231204	103400	49542913	1855	1855	1855	1855	80
660	20231204	103300	49394513	1855	1855	1855	1855	1100
661	20231204	103200	47354013	1856	1855	1856	1855	3000
662	20231204	103100	41787262	1855	1855	1855	1855	0
663	20231204	103000	41787262	1855	1855	1855	1855	50
664	20231204	102900	41694512	1855	1855	1855	1855	0
665	20231204	102800	41694512	1855	1855	1855	1855	9
666	20231204	102700	41677817	1855	1855	1855	1855	50
667	20231204	102600	41585067	1854	1854	1854	1854	1
668	20231204	102500	41583213	1855	1855	1855	1855	0
669	20231204	102400	41583213	1855	1855	1855	1855	0
670	20231204	102300	41583213	1855	1855	1855	1855	50
671	20231204	102200	41490463	1855	1854	1855	1854	78
672	20231204	102100	41345823	1855	1855	1855	1855	10
673	20231204	102000	41327273	1855	1855	1855	1855	50
674	20231204	101900	41234523	1855	1855	1855	1855	0
675	20231204	101800	41234523	1855	1855	1855	1855	10
676	20231204	101700	41215973	1855	1855	1855	1855	0
677	20231204	101600	41215973	1855	1855	1855	1855	61
678	20231204	101500	41102818	1854	1854	1854	1853	221
679	20231204	101400	40693181	1854	1854	1854	1854	26
680	20231204	101300	40644977	1856	1856	1856	1856	52
681	20231204	101200	40548465	1856	1856	1856	1856	0
682	20231204	101100	40548465	1856	1856	1856	1856	0
683	20231204	101000	40548465	1856	1856	1856	1856	0
684	20231204	100900	40548465	1856	1856	1856	1856	50
685	20231204	100800	40455665	1856	1856	1856	1856	0
686	20231204	100700	40455665	1856	1856	1856	1856	82
687	20231204	100600	40303473	1853	1853	1853	1853	0
688	20231204	100500	40303473	1853	1853	1853	1853	100
689	20231204	100400	40118173	1853	1853	1853	1853	60
690	20231204	100300	40006993	1856	1856	1856	1856	5
691	20231204	100200	39997713	1856	1856	1856	1856	50
692	20231204	100100	39904913	1857	1857	1857	1857	0
693	20231204	100000	39904913	1857	1857	1857	1857	0
694	20231204	095900	39904913	1857	1857	1857	1857	50
695	20231204	095800	39812063	1857	1857	1857	1857	1
696	20231204	095700	39810206	1857	1857	1857	1857	1
697	20231204	095600	39808349	1857	1857	1857	1857	0
698	20231204	095500	39808349	1857	1857	1857	1857	50
699	20231204	095400	39715499	1857	1857	1857	1857	0
700	20231204	095300	39715499	1857	1857	1857	1857	0
701	20231204	095200	39715499	1857	1857	1857	1857	50
702	20231204	095100	39622649	1857	1858	1858	1857	1147
703	20231204	095000	37492631	1858	1858	1858	1858	189
704	20231204	094900	37141469	1858	1857	1858	1857	1077
705	20231204	094800	35141402	1857	1857	1858	1857	102
706	20231204	094700	34951987	1858	1858	1858	1858	0
707	20231204	094600	34951987	1858	1858	1858	1858	0
708	20231204	094500	34951987	1858	1858	1858	1858	1500
709	20231204	094400	32164987	1858	1858	1858	1858	0
710	20231204	094300	32164987	1858	1858	1858	1858	0
711	20231204	094200	32164987	1858	1858	1858	1858	0
712	20231204	094100	32164987	1858	1857	1858	1857	5000
713	20231204	094000	22875436	1857	1856	1857	1856	40
714	20231204	093900	22801195	1856	1856	1856	1856	155
715	20231204	093800	22513515	1853	1853	1853	1853	0
716	20231204	093700	22513515	1853	1853	1853	1853	0
717	20231204	093600	22513515	1853	1853	1853	1853	39
718	20231204	093500	22441248	1857	1857	1857	1857	50
719	20231204	093400	22348398	1857	1857	1857	1857	1500
720	20231204	093300	19562898	1853	1855	1855	1853	1062
721	20231204	093200	17593950	1855	1855	1855	1855	1
722	20231204	093100	17592095	1853	1853	1853	1853	0
723	20231204	093000	17592095	1853	1854	1854	1853	150
724	20231204	092900	17314095	1853	1854	1854	1853	150
725	20231204	092800	17036095	1853	1853	1853	1853	0
726	20231204	092700	17036095	1853	1853	1853	1853	0
727	20231204	092600	17036095	1853	1853	1853	1853	0
728	20231204	092500	17036095	1853	1853	1853	1853	0
729	20231204	092400	17036095	1853	1855	1855	1853	404
730	20231204	092300	16287366	1855	1856	1856	1855	100
731	20231204	092200	16101865	1856	1856	1856	1856	0
732	20231204	092100	16101865	1856	1856	1856	1856	100
733	20231204	092000	15916265	1859	1859	1859	1859	0
734	20231204	091900	15916265	1859	1859	1859	1859	0
735	20231204	091800	15916265	1859	1859	1859	1859	0
736	20231204	091700	15916265	1859	1859	1859	1859	43
737	20231204	091600	15836328	1859	1859	1859	1859	0
738	20231204	091500	15836328	1859	1859	1859	1859	5
739	20231204	091400	15827033	1859	1859	1859	1859	0
740	20231204	091300	15827033	1859	1859	1859	1859	0
741	20231204	091200	15827033	1859	1859	1859	1859	3023
742	20231204	091100	10207276	1852	1852	1852	1852	0
743	20231204	091000	10207276	1852	1852	1852	1852	0
744	20231204	090900	10207276	1852	1852	1852	1852	107
745	20231204	090800	10009112	1852	1852	1852	1852	290
746	20231204	090700	9472032	1852	1852	1852	1852	10
747	20231204	090600	9453512	1852	1852	1852	1852	10
748	20231204	090500	9434992	1851	1851	1851	1851	0
749	20231204	090400	9434992	1851	1852	1852	1851	4396
750	20231204	090300	1297492	1851	1851	1851	1851	0
751	20231204	090200	1297492	1851	1860	1860	1851	657
752	20231204	090100	79808	1856	1856	1856	1856	0
753	20231204	090000	79808	1856	1856	1856	1856	43