KissMeData/452980/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	213000	287141453	1850	1850	1850	1850	20033
3	20231207	212900	287141453	1850	1850	1850	1850	0
4	20231207	212800	287141453	1850	1850	1850	1850	0
5	20231207	212700	287141453	1850	1850	1850	1850	0
6	20231207	212600	287141453	1850	1850	1850	1850	0
7	20231207	212500	287141453	1850	1850	1850	1850	0
8	20231207	212400	287141453	1850	1850	1850	1850	0
9	20231207	212300	287141453	1850	1850	1850	1850	0
10	20231207	212200	287141453	1850	1850	1850	1850	0
11	20231207	212100	287141453	1850	1850	1850	1850	0
12	20231207	212000	287141453	1850	1850	1850	1850	0
13	20231207	211900	287141453	1850	1850	1850	1850	0
14	20231207	211800	287141453	1850	1850	1850	1850	0
15	20231207	211700	287141453	1850	1850	1850	1850	0
16	20231207	211600	287141453	1850	1850	1850	1850	0
17	20231207	211500	287141453	1850	1850	1850	1850	0
18	20231207	211400	287141453	1850	1850	1850	1850	0
19	20231207	211300	287141453	1850	1850	1850	1850	0
20	20231207	211200	287141453	1850	1850	1850	1850	0
21	20231207	211100	287141453	1850	1850	1850	1850	0
22	20231207	211000	287141453	1850	1850	1850	1850	0
23	20231207	210900	287141453	1850	1850	1850	1850	0
24	20231207	210800	287141453	1850	1850	1850	1850	0
25	20231207	210700	287141453	1850	1850	1850	1850	0
26	20231207	210600	287141453	1850	1850	1850	1850	0
27	20231207	210500	287141453	1850	1850	1850	1850	0
28	20231207	210400	287141453	1850	1850	1850	1850	0
29	20231207	210300	287141453	1850	1850	1850	1850	0
30	20231207	210200	287141453	1850	1850	1850	1850	0
31	20231207	210100	287141453	1850	1850	1850	1850	0
32	20231207	210000	287141453	1850	1850	1850	1850	20033
33	20231207	205900	287141453	1850	1850	1850	1850	0
34	20231207	205800	287141453	1850	1850	1850	1850	0
35	20231207	205700	287141453	1850	1850	1850	1850	0
36	20231207	205600	287141453	1850	1850	1850	1850	0
37	20231207	205500	287141453	1850	1850	1850	1850	0
38	20231207	205400	287141453	1850	1850	1850	1850	0
39	20231207	205300	287141453	1850	1850	1850	1850	0
40	20231207	205200	287141453	1850	1850	1850	1850	0
41	20231207	205100	287141453	1850	1850	1850	1850	0
42	20231207	205000	287141453	1850	1850	1850	1850	0
43	20231207	204900	287141453	1850	1850	1850	1850	0
44	20231207	204800	287141453	1850	1850	1850	1850	0
45	20231207	204700	287141453	1850	1850	1850	1850	0
46	20231207	204600	287141453	1850	1850	1850	1850	0
47	20231207	204500	287141453	1850	1850	1850	1850	0
48	20231207	204400	287141453	1850	1850	1850	1850	0
49	20231207	204300	287141453	1850	1850	1850	1850	0
50	20231207	204200	287141453	1850	1850	1850	1850	0
51	20231207	204100	287141453	1850	1850	1850	1850	0
52	20231207	204000	287141453	1850	1850	1850	1850	0
53	20231207	203900	287141453	1850	1850	1850	1850	0
54	20231207	203800	287141453	1850	1850	1850	1850	0
55	20231207	203700	287141453	1850	1850	1850	1850	0
56	20231207	203600	287141453	1850	1850	1850	1850	0
57	20231207	203500	287141453	1850	1850	1850	1850	0
58	20231207	203400	287141453	1850	1850	1850	1850	0
59	20231207	203300	287141453	1850	1850	1850	1850	0
60	20231207	203200	287141453	1850	1850	1850	1850	0
61	20231207	203100	287141453	1850	1850	1850	1850	0
62	20231207	203000	287141453	1850	1850	1850	1850	20033
63	20231207	202900	287141453	1850	1850	1850	1850	0
64	20231207	202800	287141453	1850	1850	1850	1850	0
65	20231207	202700	287141453	1850	1850	1850	1850	0
66	20231207	202600	287141453	1850	1850	1850	1850	0
67	20231207	202500	287141453	1850	1850	1850	1850	0
68	20231207	202400	287141453	1850	1850	1850	1850	0
69	20231207	202300	287141453	1850	1850	1850	1850	0
70	20231207	202200	287141453	1850	1850	1850	1850	0
71	20231207	202100	287141453	1850	1850	1850	1850	0
72	20231207	202000	287141453	1850	1850	1850	1850	0
73	20231207	201900	287141453	1850	1850	1850	1850	0
74	20231207	201800	287141453	1850	1850	1850	1850	0
75	20231207	201700	287141453	1850	1850	1850	1850	0
76	20231207	201600	287141453	1850	1850	1850	1850	0
77	20231207	201500	287141453	1850	1850	1850	1850	0
78	20231207	201400	287141453	1850	1850	1850	1850	0
79	20231207	201300	287141453	1850	1850	1850	1850	0
80	20231207	201200	287141453	1850	1850	1850	1850	0
81	20231207	201100	287141453	1850	1850	1850	1850	0
82	20231207	201000	287141453	1850	1850	1850	1850	0
83	20231207	200900	287141453	1850	1850	1850	1850	0
84	20231207	200800	287141453	1850	1850	1850	1850	0
85	20231207	200700	287141453	1850	1850	1850	1850	0
86	20231207	200600	287141453	1850	1850	1850	1850	0
87	20231207	200500	287141453	1850	1850	1850	1850	0
88	20231207	200400	287141453	1850	1850	1850	1850	0
89	20231207	200300	287141453	1850	1850	1850	1850	0
90	20231207	200200	287141453	1850	1850	1850	1850	0
91	20231207	200100	287141453	1850	1850	1850	1850	0
92	20231207	200000	287141453	1850	1850	1850	1850	20033
93	20231207	195900	287141453	1850	1850	1850	1850	0
94	20231207	195800	287141453	1850	1850	1850	1850	0
95	20231207	195700	287141453	1850	1850	1850	1850	0
96	20231207	195600	287141453	1850	1850	1850	1850	0
97	20231207	195500	287141453	1850	1850	1850	1850	0
98	20231207	195400	287141453	1850	1850	1850	1850	0
99	20231207	195300	287141453	1850	1850	1850	1850	0
100	20231207	195200	287141453	1850	1850	1850	1850	0
101	20231207	195100	287141453	1850	1850	1850	1850	0
102	20231207	195000	287141453	1850	1850	1850	1850	0
103	20231207	194900	287141453	1850	1850	1850	1850	0
104	20231207	194800	287141453	1850	1850	1850	1850	0
105	20231207	194700	287141453	1850	1850	1850	1850	0
106	20231207	194600	287141453	1850	1850	1850	1850	0
107	20231207	194500	287141453	1850	1850	1850	1850	0
108	20231207	194400	287141453	1850	1850	1850	1850	0
109	20231207	194300	287141453	1850	1850	1850	1850	0
110	20231207	194200	287141453	1850	1850	1850	1850	0
111	20231207	194100	287141453	1850	1850	1850	1850	0
112	20231207	194000	287141453	1850	1850	1850	1850	0
113	20231207	193900	287141453	1850	1850	1850	1850	0
114	20231207	193800	287141453	1850	1850	1850	1850	0
115	20231207	193700	287141453	1850	1850	1850	1850	0
116	20231207	193600	287141453	1850	1850	1850	1850	0
117	20231207	193500	287141453	1850	1850	1850	1850	0
118	20231207	193400	287141453	1850	1850	1850	1850	0
119	20231207	193300	287141453	1850	1850	1850	1850	0
120	20231207	193200	287141453	1850	1850	1850	1850	0
121	20231207	193100	287141453	1850	1850	1850	1850	0
122	20231207	193000	287141453	1850	1850	1850	1850	20033
123	20231207	192900	287141453	1850	1850	1850	1850	0
124	20231207	192800	287141453	1850	1850	1850	1850	0
125	20231207	192700	287141453	1850	1850	1850	1850	0
126	20231207	192600	287141453	1850	1850	1850	1850	0
127	20231207	192500	287141453	1850	1850	1850	1850	0
128	20231207	192400	287141453	1850	1850	1850	1850	0
129	20231207	192300	287141453	1850	1850	1850	1850	0
130	20231207	192200	287141453	1850	1850	1850	1850	0
131	20231207	192100	287141453	1850	1850	1850	1850	0
132	20231207	192000	287141453	1850	1850	1850	1850	0
133	20231207	191900	287141453	1850	1850	1850	1850	0
134	20231207	191800	287141453	1850	1850	1850	1850	0
135	20231207	191700	287141453	1850	1850	1850	1850	0
136	20231207	191600	287141453	1850	1850	1850	1850	0
137	20231207	191500	287141453	1850	1850	1850	1850	0
138	20231207	191400	287141453	1850	1850	1850	1850	0
139	20231207	191300	287141453	1850	1850	1850	1850	0
140	20231207	191200	287141453	1850	1850	1850	1850	0
141	20231207	191100	287141453	1850	1850	1850	1850	0
142	20231207	191000	287141453	1850	1850	1850	1850	0
143	20231207	190900	287141453	1850	1850	1850	1850	0
144	20231207	190800	287141453	1850	1850	1850	1850	0
145	20231207	190700	287141453	1850	1850	1850	1850	0
146	20231207	190600	287141453	1850	1850	1850	1850	0
147	20231207	190500	287141453	1850	1850	1850	1850	0
148	20231207	190400	287141453	1850	1850	1850	1850	0
149	20231207	190300	287141453	1850	1850	1850	1850	0
150	20231207	190200	287141453	1850	1850	1850	1850	0
151	20231207	190100	287141453	1850	1850	1850	1850	0
152	20231207	190000	287141453	1850	1850	1850	1850	20033
153	20231207	185900	287141453	1850	1850	1850	1850	0
154	20231207	185800	287141453	1850	1850	1850	1850	0
155	20231207	185700	287141453	1850	1850	1850	1850	0
156	20231207	185600	287141453	1850	1850	1850	1850	0
157	20231207	185500	287141453	1850	1850	1850	1850	0
158	20231207	185400	287141453	1850	1850	1850	1850	0
159	20231207	185300	287141453	1850	1850	1850	1850	0
160	20231207	185200	287141453	1850	1850	1850	1850	0
161	20231207	185100	287141453	1850	1850	1850	1850	0
162	20231207	185000	287141453	1850	1850	1850	1850	0
163	20231207	184900	287141453	1850	1850	1850	1850	0
164	20231207	184800	287141453	1850	1850	1850	1850	0
165	20231207	184700	287141453	1850	1850	1850	1850	0
166	20231207	184600	287141453	1850	1850	1850	1850	0
167	20231207	184500	287141453	1850	1850	1850	1850	0
168	20231207	184400	287141453	1850	1850	1850	1850	0
169	20231207	184300	287141453	1850	1850	1850	1850	0
170	20231207	184200	287141453	1850	1850	1850	1850	0
171	20231207	184100	287141453	1850	1850	1850	1850	0
172	20231207	184000	287141453	1850	1850	1850	1850	0
173	20231207	183900	287141453	1850	1850	1850	1850	0
174	20231207	183800	287141453	1850	1850	1850	1850	0
175	20231207	183700	287141453	1850	1850	1850	1850	0
176	20231207	183600	287141453	1850	1850	1850	1850	0
177	20231207	183500	287141453	1850	1850	1850	1850	0
178	20231207	183400	287141453	1850	1850	1850	1850	0
179	20231207	183300	287141453	1850	1850	1850	1850	0
180	20231207	183200	287141453	1850	1850	1850	1850	0
181	20231207	183100	287141453	1850	1850	1850	1850	0
182	20231207	183000	287141453	1850	1850	1850	1850	20033
183	20231207	182900	287141453	1850	1850	1850	1850	0
184	20231207	182800	287141453	1850	1850	1850	1850	0
185	20231207	182700	287141453	1850	1850	1850	1850	0
186	20231207	182600	287141453	1850	1850	1850	1850	0
187	20231207	182500	287141453	1850	1850	1850	1850	0
188	20231207	182400	287141453	1850	1850	1850	1850	0
189	20231207	182300	287141453	1850	1850	1850	1850	0
190	20231207	182200	287141453	1850	1850	1850	1850	0
191	20231207	182100	287141453	1850	1850	1850	1850	0
192	20231207	182000	287141453	1850	1850	1850	1850	0
193	20231207	181900	287141453	1850	1850	1850	1850	0
194	20231207	181800	287141453	1850	1850	1850	1850	0
195	20231207	181700	287141453	1850	1850	1850	1850	0
196	20231207	181600	287141453	1850	1850	1850	1850	0
197	20231207	181500	287141453	1850	1850	1850	1850	0
198	20231207	181400	287141453	1850	1850	1850	1850	0
199	20231207	181300	287141453	1850	1850	1850	1850	0
200	20231207	181200	287141453	1850	1850	1850	1850	0
201	20231207	181100	287141453	1850	1850	1850	1850	0
202	20231207	181000	287141453	1850	1850	1850	1850	0
203	20231207	180900	287141453	1850	1850	1850	1850	0
204	20231207	180800	287141453	1850	1850	1850	1850	0
205	20231207	180700	287141453	1850	1850	1850	1850	0
206	20231207	180600	287141453	1850	1850	1850	1850	0
207	20231207	180500	287141453	1850	1850	1850	1850	0
208	20231207	180400	287141453	1850	1850	1850	1850	0
209	20231207	180300	287141453	1850	1850	1850	1850	0
210	20231207	180200	287141453	1850	1850	1850	1850	0
211	20231207	180100	287141453	1850	1850	1850	1850	0
212	20231207	180000	287141453	1850	1850	1850	1850	20033
213	20231207	175900	287141453	1850	1850	1850	1850	0
214	20231207	175800	287141453	1850	1850	1850	1850	0
215	20231207	175700	287141453	1850	1850	1850	1850	0
216	20231207	175600	287141453	1850	1850	1850	1850	0
217	20231207	175500	287141453	1850	1850	1850	1850	0
218	20231207	175400	287141453	1850	1850	1850	1850	0
219	20231207	175300	287141453	1850	1850	1850	1850	0
220	20231207	175200	287141453	1850	1850	1850	1850	0
221	20231207	175100	287141453	1850	1850	1850	1850	0
222	20231207	175000	287141453	1850	1850	1850	1850	0
223	20231207	174900	287141453	1850	1850	1850	1850	0
224	20231207	174800	287141453	1850	1850	1850	1850	0
225	20231207	174700	287141453	1850	1850	1850	1850	0
226	20231207	174600	287141453	1850	1850	1850	1850	0
227	20231207	174500	287141453	1850	1850	1850	1850	0
228	20231207	174400	287141453	1850	1850	1850	1850	0
229	20231207	174300	287141453	1850	1850	1850	1850	0
230	20231207	174200	287141453	1850	1850	1850	1850	0
231	20231207	174100	287141453	1850	1850	1850	1850	0
232	20231207	174000	287141453	1850	1850	1850	1850	0
233	20231207	173900	287141453	1850	1850	1850	1850	0
234	20231207	173800	287141453	1850	1850	1850	1850	0
235	20231207	173700	287141453	1850	1850	1850	1850	0
236	20231207	173600	287141453	1850	1850	1850	1850	0
237	20231207	173500	287141453	1850	1850	1850	1850	0
238	20231207	173400	287141453	1850	1850	1850	1850	0
239	20231207	173300	287141453	1850	1850	1850	1850	0
240	20231207	173200	287141453	1850	1850	1850	1850	0
241	20231207	173100	287141453	1850	1850	1850	1850	0
242	20231207	173000	287141453	1850	1850	1850	1850	20033
243	20231207	172900	287141453	1850	1850	1850	1850	0
244	20231207	172800	287141453	1850	1850	1850	1850	0
245	20231207	172700	287141453	1850	1850	1850	1850	0
246	20231207	172600	287141453	1850	1850	1850	1850	0
247	20231207	172500	287141453	1850	1850	1850	1850	0
248	20231207	172400	287141453	1850	1850	1850	1850	0
249	20231207	172300	287141453	1850	1850	1850	1850	0
250	20231207	172200	287141453	1850	1850	1850	1850	0
251	20231207	172100	287141453	1850	1850	1850	1850	0
252	20231207	172000	287141453	1850	1850	1850	1850	0
253	20231207	171900	287141453	1850	1850	1850	1850	0
254	20231207	171800	287141453	1850	1850	1850	1850	0
255	20231207	171700	287141453	1850	1850	1850	1850	0
256	20231207	171600	287141453	1850	1850	1850	1850	0
257	20231207	171500	287141453	1850	1850	1850	1850	0
258	20231207	171400	287141453	1850	1850	1850	1850	0
259	20231207	171300	287141453	1850	1850	1850	1850	0
260	20231207	171200	287141453	1850	1850	1850	1850	0
261	20231207	171100	287141453	1850	1850	1850	1850	0
262	20231207	171000	287141453	1850	1850	1850	1850	0
263	20231207	170900	287141453	1850	1850	1850	1850	0
264	20231207	170800	287141453	1850	1850	1850	1850	0
265	20231207	170700	287141453	1850	1850	1850	1850	0
266	20231207	170600	287141453	1850	1850	1850	1850	0
267	20231207	170500	287141453	1850	1850	1850	1850	0
268	20231207	170400	287141453	1850	1850	1850	1850	0
269	20231207	170300	287141453	1850	1850	1850	1850	0
270	20231207	170200	287141453	1850	1850	1850	1850	0
271	20231207	170100	287141453	1850	1850	1850	1850	0
272	20231207	170000	287141453	1850	1850	1850	1850	20033
273	20231207	165900	287141453	1850	1850	1850	1850	0
274	20231207	165800	287141453	1850	1850	1850	1850	0
275	20231207	165700	287141453	1850	1850	1850	1850	0
276	20231207	165600	287141453	1850	1850	1850	1850	0
277	20231207	165500	287141453	1850	1850	1850	1850	0
278	20231207	165400	287141453	1850	1850	1850	1850	0
279	20231207	165300	287141453	1850	1850	1850	1850	0
280	20231207	165200	287141453	1850	1850	1850	1850	0
281	20231207	165100	287141453	1850	1850	1850	1850	0
282	20231207	165000	287141453	1850	1850	1850	1850	0
283	20231207	164900	287141453	1850	1850	1850	1850	0
284	20231207	164800	287141453	1850	1850	1850	1850	0
285	20231207	164700	287141453	1850	1850	1850	1850	0
286	20231207	164600	287141453	1850	1850	1850	1850	0
287	20231207	164500	287141453	1850	1850	1850	1850	0
288	20231207	164400	287141453	1850	1850	1850	1850	0
289	20231207	164300	287141453	1850	1850	1850	1850	0
290	20231207	164200	287141453	1850	1850	1850	1850	0
291	20231207	164100	287141453	1850	1850	1850	1850	0
292	20231207	164000	287141453	1850	1850	1850	1850	0
293	20231207	163900	287141453	1850	1850	1850	1850	0
294	20231207	163800	287141453	1850	1850	1850	1850	0
295	20231207	163700	287141453	1850	1850	1850	1850	0
296	20231207	163600	287141453	1850	1850	1850	1850	0
297	20231207	163500	287141453	1850	1850	1850	1850	0
298	20231207	163400	287141453	1850	1850	1850	1850	0
299	20231207	163300	287141453	1850	1850	1850	1850	0
300	20231207	163200	287141453	1850	1850	1850	1850	0
301	20231207	163100	287141453	1850	1850	1850	1850	0
302	20231207	163000	287141453	1850	1850	1850	1850	20033
303	20231207	162900	287141453	1850	1850	1850	1850	0
304	20231207	162800	287141453	1850	1850	1850	1850	0
305	20231207	162700	287141453	1850	1850	1850	1850	0
306	20231207	162600	287141453	1850	1850	1850	1850	0
307	20231207	162500	287141453	1850	1850	1850	1850	0
308	20231207	162400	287141453	1850	1850	1850	1850	0
309	20231207	162300	287141453	1850	1850	1850	1850	0
310	20231207	162200	287141453	1850	1850	1850	1850	0
311	20231207	162100	287141453	1850	1850	1850	1850	0
312	20231207	162000	287141453	1850	1850	1850	1850	0
313	20231207	161900	287141453	1850	1850	1850	1850	0
314	20231207	161800	287141453	1850	1850	1850	1850	0
315	20231207	161700	287141453	1850	1850	1850	1850	0
316	20231207	161600	287141453	1850	1850	1850	1850	0
317	20231207	161500	287141453	1850	1850	1850	1850	0
318	20231207	161400	287141453	1850	1850	1850	1850	0
319	20231207	161300	287141453	1850	1850	1850	1850	0
320	20231207	161200	287141453	1850	1850	1850	1850	0
321	20231207	161100	287141453	1850	1850	1850	1850	0
322	20231207	161000	287141453	1850	1850	1850	1850	0
323	20231207	160900	287141453	1850	1850	1850	1850	0
324	20231207	160800	287141453	1850	1850	1850	1850	0
325	20231207	160700	287141453	1850	1850	1850	1850	0
326	20231207	160600	287141453	1850	1850	1850	1850	0
327	20231207	160500	287141453	1850	1850	1850	1850	0
328	20231207	160400	287141453	1850	1850	1850	1850	0
329	20231207	160300	287141453	1850	1850	1850	1850	0
330	20231207	160200	287141453	1850	1850	1850	1850	0
331	20231207	160100	287141453	1850	1850	1850	1850	0
332	20231207	160000	287141453	1850	1850	1850	1850	20033
333	20231207	155900	287141453	1850	1850	1850	1850	0
334	20231207	155800	287141453	1850	1850	1850	1850	0
335	20231207	155700	287141453	1850	1850	1850	1850	0
336	20231207	155600	287141453	1850	1850	1850	1850	0
337	20231207	155500	287141453	1850	1850	1850	1850	0
338	20231207	155400	287141453	1850	1850	1850	1850	0
339	20231207	155300	287141453	1850	1850	1850	1850	0
340	20231207	155200	287141453	1850	1850	1850	1850	0
341	20231207	155100	287141453	1850	1850	1850	1850	0
342	20231207	155000	287141453	1850	1850	1850	1850	0
343	20231207	154900	287141453	1850	1850	1850	1850	0
344	20231207	154800	287141453	1850	1850	1850	1850	0
345	20231207	154700	287141453	1850	1850	1850	1850	0
346	20231207	154600	287141453	1850	1850	1850	1850	0
347	20231207	154500	287141453	1850	1850	1850	1850	0
348	20231207	154400	287141453	1850	1850	1850	1850	0
349	20231207	154300	287141453	1850	1850	1850	1850	0
350	20231207	154200	287141453	1850	1850	1850	1850	0
351	20231207	154100	287141453	1850	1850	1850	1850	0
352	20231207	154000	287141453	1850	1850	1850	1850	0
353	20231207	153900	287141453	1850	1850	1850	1850	0
354	20231207	153800	287141453	1850	1850	1850	1850	0
355	20231207	153700	287141453	1850	1850	1850	1850	0
356	20231207	153600	287141453	1850	1850	1850	1850	0
357	20231207	153500	287141453	1850	1850	1850	1850	0
358	20231207	153400	287141453	1850	1850	1850	1850	0
359	20231207	153300	287141453	1850	1850	1850	1850	0
360	20231207	153200	287141453	1850	1850	1850	1850	0
361	20231207	153100	287141453	1850	1850	1850	1850	0
362	20231207	153000	287141453	1850	1850	1850	1850	40066
363	20231207	152900	250080403	1850	1850	1850	1850	0
364	20231207	152800	250080403	1850	1850	1850	1850	0
365	20231207	152700	250080403	1850	1850	1850	1850	0
366	20231207	152600	250080403	1850	1850	1850	1850	0
367	20231207	152500	250080403	1850	1850	1850	1850	0
368	20231207	152400	250080403	1850	1850	1850	1850	0
369	20231207	152300	250080403	1850	1850	1850	1850	0
370	20231207	152200	250080403	1850	1850	1850	1850	0
371	20231207	152100	250080403	1850	1850	1850	1850	0
372	20231207	152000	250080403	1850	1850	1850	1850	0
373	20231207	151900	250080403	1850	1849	1850	1849	207
374	20231207	151800	249697630	1849	1849	1849	1849	230
375	20231207	151700	249272360	1849	1849	1849	1849	97
376	20231207	151600	249093007	1849	1849	1849	1849	39
377	20231207	151500	249020896	1849	1849	1849	1849	44
378	20231207	151400	248939540	1849	1849	1849	1849	39
379	20231207	151300	248867429	1849	1850	1850	1849	140
380	20231207	151200	248608469	1849	1849	1849	1849	42
381	20231207	151100	248530811	1849	1849	1849	1849	45
382	20231207	151000	248447606	1849	1849	1849	1849	44
383	20231207	150900	248366250	1849	1849	1849	1849	427
384	20231207	150800	247576727	1849	1849	1849	1849	44
385	20231207	150700	247495371	1849	1849	1849	1849	41
386	20231207	150600	247419562	1849	1849	1849	1849	44
387	20231207	150500	247338206	1849	1849	1849	1849	43
388	20231207	150400	247258699	1849	1849	1849	1849	387
389	20231207	150300	246543136	1849	1849	1849	1849	41
390	20231207	150200	246467327	1849	1849	1849	1849	46
391	20231207	150100	246382273	1850	1849	1850	1849	42
392	20231207	150000	246304614	1850	1849	1850	1849	1041
393	20231207	145900	244378805	1849	1849	1849	1849	0
394	20231207	145800	244378805	1849	1849	1849	1849	82
395	20231207	145700	244227187	1849	1849	1849	1849	45
396	20231207	145600	244143982	1849	1849	1849	1849	530
397	20231207	145500	243164012	1849	1849	1849	1849	501
398	20231207	145400	242237663	1849	1849	1849	1849	44
399	20231207	145300	242156307	1849	1849	1849	1849	109
400	20231207	145200	241954766	1849	1849	1849	1849	43
401	20231207	145100	241875259	1849	1849	1849	1849	39
402	20231207	145000	241803148	1850	1850	1850	1849	541
403	20231207	144900	240802338	1849	1850	1850	1849	346
404	20231207	144800	240162583	1849	1849	1849	1849	239
405	20231207	144700	239720672	1850	1849	1850	1849	540
406	20231207	144600	238721712	1850	1849	1850	1849	40
407	20231207	144500	238647751	1850	1850	1850	1849	263
408	20231207	144400	238161245	1850	1850	1850	1849	46
409	20231207	144300	238076188	1850	1849	1850	1849	109
410	20231207	144200	237874581	1850	1849	1850	1849	44
411	20231207	144100	237793224	1849	1849	1849	1849	49
412	20231207	144000	237702623	1849	1849	1849	1849	0
413	20231207	143900	237702623	1849	1849	1849	1849	85
414	20231207	143800	237545458	1849	1849	1849	1849	281
415	20231207	143700	237025889	1849	1849	1849	1849	43
416	20231207	143600	236946382	1850	1850	1850	1850	1
417	20231207	143500	236944532	1849	1849	1849	1849	39
418	20231207	143400	236872421	1849	1849	1849	1849	42
419	20231207	143300	236794763	1849	1849	1849	1849	42
420	20231207	143200	236717105	1849	1849	1849	1849	43
421	20231207	143100	236637598	1849	1849	1849	1849	39
422	20231207	143000	236565487	1849	1849	1849	1849	45
423	20231207	142900	236482282	1849	1849	1849	1849	47
424	20231207	142800	236395379	1849	1849	1849	1849	41
425	20231207	142700	236319570	1849	1849	1849	1849	43
426	20231207	142600	236240063	1849	1849	1849	1849	47
427	20231207	142500	236153160	1849	1849	1849	1849	147
428	20231207	142400	235881357	1849	1849	1849	1849	48
429	20231207	142300	235792605	1849	1849	1849	1849	0
430	20231207	142200	235792605	1849	1849	1849	1849	44
431	20231207	142100	235711249	1849	1850	1850	1849	1392
432	20231207	142000	233136091	1849	1850	1850	1849	1896
433	20231207	141900	229628537	1849	1850	1850	1849	3842
434	20231207	141800	222520879	1849	1849	1849	1849	46
435	20231207	141700	222435825	1850	1849	1850	1849	58
436	20231207	141600	222328573	1850	1849	1850	1849	43
437	20231207	141500	222249065	1849	1849	1849	1849	42
438	20231207	141400	222171407	1849	1849	1849	1849	42
439	20231207	141300	222093749	1849	1849	1849	1849	48
440	20231207	141200	222004997	1850	1849	1850	1849	140
441	20231207	141100	221746037	1849	1850	1850	1849	139
442	20231207	141000	221488926	1850	1849	1850	1849	43
443	20231207	140900	221409417	1849	1849	1849	1849	47
444	20231207	140800	221322514	1849	1849	1849	1849	43
445	20231207	140700	221243007	1849	1849	1849	1849	0
446	20231207	140600	221243007	1849	1849	1849	1849	44
447	20231207	140500	221161651	1849	1849	1849	1849	41
448	20231207	140400	221085842	1849	1849	1849	1849	83
449	20231207	140300	220932375	1849	1849	1849	1849	0
450	20231207	140200	220932375	1849	1849	1849	1849	45
451	20231207	140100	220849170	1849	1849	1849	1849	58
452	20231207	140000	220741928	1849	1849	1849	1849	47
453	20231207	135900	220655025	1849	1849	1849	1849	41
454	20231207	135800	220579216	1849	1849	1849	1849	42
455	20231207	135700	220501558	1849	1849	1849	1849	43
456	20231207	135600	220422051	1849	1849	1849	1849	41
457	20231207	135500	220346242	1849	1849	1849	1849	39
458	20231207	135400	220274131	1849	1849	1849	1849	46
459	20231207	135300	220189077	1849	1849	1849	1849	39
460	20231207	135200	220116966	1849	1849	1849	1849	39
461	20231207	135100	220044855	1849	1849	1849	1849	45
462	20231207	135000	219961650	1849	1849	1849	1849	41
463	20231207	134900	219885841	1849	1849	1849	1849	40
464	20231207	134800	219811881	1849	1849	1849	1849	43
465	20231207	134700	219732374	1849	1849	1849	1849	47
466	20231207	134600	219645471	1849	1849	1849	1849	45
467	20231207	134500	219562266	1849	1849	1849	1849	94
468	20231207	134400	219388460	1849	1849	1849	1849	42
469	20231207	134300	219310802	1850	1850	1850	1850	1000
470	20231207	134200	217460802	1849	1851	1851	1849	11718
471	20231207	134100	195778725	1851	1851	1851	1851	44
472	20231207	134000	195697281	1851	1851	1851	1851	45
473	20231207	133900	195613986	1851	1851	1851	1851	45
474	20231207	133800	195530691	1851	1851	1851	1851	45
475	20231207	133700	195447396	1850	1851	1851	1850	20946
476	20231207	133600	156696687	1851	1851	1851	1851	44
477	20231207	133500	156615243	1851	1851	1851	1851	43
478	20231207	133400	156535650	1851	1851	1851	1851	43
479	20231207	133300	156456057	1851	1851	1851	1851	47
480	20231207	133200	156369060	1851	1851	1851	1851	42
481	20231207	133100	156291318	1851	1851	1851	1851	43
482	20231207	133000	156211725	1851	1851	1851	1851	48
483	20231207	132900	156122877	1851	1851	1851	1851	0
484	20231207	132800	156122877	1851	1851	1851	1851	41
485	20231207	132700	156046986	1851	1851	1852	1851	108
486	20231207	132600	155847077	1851	1851	1851	1851	41
487	20231207	132500	155771186	1851	1851	1851	1851	45
488	20231207	132400	155687891	1852	1852	1852	1852	0
489	20231207	132300	155687891	1852	1852	1852	1852	20
490	20231207	132200	155650851	1852	1852	1852	1852	0
491	20231207	132100	155650851	1852	1852	1852	1852	0
492	20231207	132000	155650851	1852	1852	1852	1852	0
493	20231207	131900	155650851	1852	1852	1852	1852	10
494	20231207	131800	155632331	1852	1852	1852	1852	284
495	20231207	131700	155106363	1852	1852	1852	1852	0
496	20231207	131600	155106363	1852	1852	1852	1852	0
497	20231207	131500	155106363	1852	1852	1852	1852	0
498	20231207	131400	155106363	1852	1851	1852	1851	5042
499	20231207	131300	145768621	1851	1851	1851	1851	41
500	20231207	131200	145692730	1851	1851	1851	1851	0
501	20231207	131100	145692730	1851	1851	1851	1851	1095
502	20231207	131000	143665885	1851	1851	1851	1851	42
503	20231207	130900	143588143	1851	1851	1851	1851	40
504	20231207	130800	143514103	1851	1851	1851	1851	42
505	20231207	130700	143436361	1851	1852	1852	1851	47
506	20231207	130600	143349360	1851	1851	1851	1851	44
507	20231207	130500	143267916	1851	1851	1851	1851	39
508	20231207	130400	143195727	1851	1851	1851	1851	43
509	20231207	130300	143116134	1851	1851	1851	1851	41
510	20231207	130200	143040243	1851	1852	1852	1851	46
511	20231207	130100	142955096	1851	1851	1851	1851	50
512	20231207	130000	142862546	1851	1852	1852	1851	81
513	20231207	125900	142712576	1851	1851	1851	1851	43
514	20231207	125800	142632983	1851	1851	1851	1851	41
515	20231207	125700	142557092	1851	1851	1851	1851	39
516	20231207	125600	142484903	1851	1851	1851	1851	43
517	20231207	125500	142405310	1851	1851	1851	1851	43
518	20231207	125400	142325717	1851	1851	1851	1851	44
519	20231207	125300	142244273	1851	1851	1851	1851	45
520	20231207	125200	142160978	1851	1851	1851	1851	44
521	20231207	125100	142079534	1851	1851	1851	1851	46
522	20231207	125000	141994388	1851	1851	1851	1851	901
523	20231207	124900	140326637	1851	1851	1851	1851	43
524	20231207	124800	140247044	1852	1852	1852	1852	489
525	20231207	124700	139341416	1853	1853	1853	1853	20
526	20231207	124600	139304356	1853	1853	1853	1853	0
527	20231207	124500	139304356	1853	1853	1853	1853	30
528	20231207	124400	139248766	1852	1852	1852	1852	0
529	20231207	124300	139248766	1852	1852	1852	1852	0
530	20231207	124200	139248766	1852	1852	1852	1852	0
531	20231207	124100	139248766	1852	1852	1852	1852	0
532	20231207	124000	139248766	1852	1852	1852	1852	0
533	20231207	123900	139248766	1852	1852	1852	1852	0
534	20231207	123800	139248766	1852	1852	1852	1852	0
535	20231207	123700	139248766	1852	1852	1852	1852	0
536	20231207	123600	139248766	1852	1852	1852	1852	0
537	20231207	123500	139248766	1852	1852	1852	1852	0
538	20231207	123400	139248766	1852	1852	1852	1852	0
539	20231207	123300	139248766	1852	1852	1852	1852	0
540	20231207	123200	139248766	1852	1852	1852	1852	0
541	20231207	123100	139248766	1852	1852	1852	1852	437
542	20231207	123000	138439442	1852	1852	1852	1852	0
543	20231207	122900	138439442	1852	1852	1852	1852	400
544	20231207	122800	137698642	1851	1851	1851	1851	45
545	20231207	122700	137615347	1851	1851	1851	1851	42
546	20231207	122600	137537605	1851	1851	1851	1851	42
547	20231207	122500	137459863	1851	1851	1851	1851	42
548	20231207	122400	137382121	1851	1851	1851	1851	41
549	20231207	122300	137306230	1852	1852	1852	1852	85
550	20231207	122200	137148810	1852	1852	1852	1852	31
551	20231207	122100	137091398	1852	1852	1852	1852	39
552	20231207	122000	137019170	1852	1852	1852	1852	45
553	20231207	121900	136935830	1853	1853	1853	1853	28
554	20231207	121800	136883946	1853	1853	1853	1853	43
555	20231207	121700	136804267	1853	1851	1853	1851	66
556	20231207	121600	136682043	1852	1852	1852	1852	4
557	20231207	121500	136674635	1852	1852	1852	1852	43
558	20231207	121400	136594999	1852	1852	1852	1852	56
559	20231207	121300	136491287	1851	1851	1851	1851	47
560	20231207	121200	136404290	1851	1851	1851	1851	43
561	20231207	121100	136324697	1851	1851	1851	1851	43
562	20231207	121000	136245104	1852	1854	1854	1851	22
563	20231207	120900	136204359	1851	1851	1851	1851	39
564	20231207	120800	136132170	1851	1852	1852	1851	54
565	20231207	120700	136032210	1852	1852	1852	1851	49
566	20231207	120600	135941505	1852	1851	1852	1851	46
567	20231207	120500	135856356	1852	1851	1852	1851	39
568	20231207	120400	135784165	1852	1852	1852	1852	17
569	20231207	120300	135752681	1852	1852	1852	1852	56
570	20231207	120200	135648969	1852	1852	1852	1852	30
571	20231207	120100	135593409	1852	1852	1852	1852	52
572	20231207	120000	135497105	1852	1852	1852	1852	42
573	20231207	115900	135419321	1852	1852	1852	1852	44
574	20231207	115800	135337833	1852	1852	1852	1852	42
575	20231207	115700	135260049	1852	1852	1852	1852	46
576	20231207	115600	135174857	1852	1852	1852	1852	41
577	20231207	115500	135098925	1852	1852	1852	1852	41
578	20231207	115400	135022993	1852	1852	1852	1852	41
579	20231207	115300	134947061	1852	1852	1852	1852	45
580	20231207	115200	134863721	1852	1852	1852	1852	39
581	20231207	115100	134791493	1852	1852	1852	1852	2169
582	20231207	115000	130774505	1852	1852	1852	1852	0
583	20231207	114900	130774505	1852	1852	1852	1852	81
584	20231207	114800	130624493	1852	1852	1852	1852	0
585	20231207	114700	130624493	1852	1852	1852	1852	49
586	20231207	114600	130533745	1852	1852	1852	1852	46
587	20231207	114500	130448553	1852	1852	1852	1852	46
588	20231207	114400	130363361	1852	1852	1852	1852	50
589	20231207	114300	130270761	1852	1852	1852	1852	41
590	20231207	114200	130194829	1852	1852	1852	1852	40
591	20231207	114100	130120749	1852	1852	1852	1852	41
592	20231207	114000	130044817	1852	1852	1852	1852	42
593	20231207	113900	129967033	1852	1852	1852	1852	41
594	20231207	113800	129891101	1853	1853	1853	1853	28
595	20231207	113700	129839217	1853	1853	1853	1853	42
596	20231207	113600	129761391	1853	1853	1853	1853	30
597	20231207	113500	129705801	1852	1852	1852	1852	43
598	20231207	113400	129626165	1852	1853	1853	1852	1357
599	20231207	113300	127112656	1853	1853	1853	1853	40
600	20231207	113200	127038536	1853	1853	1853	1853	47
601	20231207	113100	126951445	1853	1853	1853	1853	42
602	20231207	113000	126873619	1853	1853	1853	1853	41
603	20231207	112900	126797646	1853	1853	1853	1853	44
604	20231207	112800	126716114	1853	1853	1853	1853	44
605	20231207	112700	126634582	1853	1853	1853	1853	43
606	20231207	112600	126554903	1853	1853	1853	1853	42
607	20231207	112500	126477077	1853	1853	1853	1853	47
608	20231207	112400	126389986	1853	1853	1853	1853	39
609	20231207	112300	126317719	1853	1853	1853	1853	41
610	20231207	112200	126241746	1853	1853	1853	1853	50
611	20231207	112100	126149096	1854	1853	1854	1853	53
612	20231207	112000	126050881	1853	1853	1853	1853	39
613	20231207	111900	125978614	1853	1853	1853	1853	45
614	20231207	111800	125895229	1853	1853	1853	1853	0
615	20231207	111700	125895229	1853	1853	1853	1853	43
616	20231207	111600	125815550	1853	1853	1853	1853	46
617	20231207	111500	125730312	1853	1853	1853	1853	44
618	20231207	111400	125648780	1853	1853	1853	1853	39
619	20231207	111300	125576513	1853	1854	1854	1853	265
620	20231207	111200	125085245	1854	1853	1854	1853	139
621	20231207	111100	124827578	1853	1853	1853	1853	44
622	20231207	111000	124746046	1853	1853	1853	1853	44
623	20231207	110900	124664514	1853	1853	1853	1853	41
624	20231207	110800	124588541	1853	1853	1853	1853	44
625	20231207	110700	124507009	1853	1853	1853	1853	40
626	20231207	110600	124432889	1853	1853	1853	1853	51
627	20231207	110500	124338386	1853	1853	1853	1853	43
628	20231207	110400	124258707	1853	1853	1853	1853	42
629	20231207	110300	124180881	1853	1853	1853	1853	39
630	20231207	110200	124108614	1853	1853	1853	1853	43
631	20231207	110100	124028935	1853	1853	1853	1853	47
632	20231207	110000	123941844	1853	1853	1853	1853	84
633	20231207	105900	123786192	1853	1853	1853	1853	41
634	20231207	105800	123710219	1853	1853	1853	1853	63
635	20231207	105700	123593480	1854	1853	1854	1853	42
636	20231207	105600	123515653	1854	1854	1854	1854	6
637	20231207	105500	123504529	1853	1854	1854	1853	49
638	20231207	105400	123413726	1853	1854	1854	1853	49
639	20231207	105300	123322923	1853	1853	1853	1853	42
640	20231207	105200	123245097	1853	1854	1854	1853	52
641	20231207	105100	123148735	1853	1853	1853	1853	43
642	20231207	105000	123069056	1853	1853	1853	1853	43
643	20231207	104900	122989377	1853	1853	1853	1853	61
644	20231207	104800	122876344	1853	1854	1854	1853	52
645	20231207	104700	122779982	1853	1853	1853	1853	42
646	20231207	104600	122702156	1853	1853	1853	1853	44
647	20231207	104500	122620624	1853	1853	1853	1853	39
648	20231207	104400	122548357	1853	1853	1853	1853	40
649	20231207	104300	122474237	1853	1853	1853	1853	42
650	20231207	104200	122396411	1853	1853	1853	1853	0
651	20231207	104100	122396411	1853	1853	1853	1853	85
652	20231207	104000	122238906	1853	1853	1853	1853	0
653	20231207	103900	122238906	1853	1853	1853	1853	41
654	20231207	103800	122162933	1853	1853	1853	1853	45
655	20231207	103700	122079548	1853	1855	1855	1853	10405
656	20231207	103600	102788335	1855	1855	1855	1855	0
657	20231207	103500	102788335	1855	1855	1855	1855	0
658	20231207	103400	102788335	1855	1855	1855	1855	0
659	20231207	103300	102788335	1855	1855	1855	1855	0
660	20231207	103200	102788335	1855	1855	1855	1855	0
661	20231207	103100	102788335	1855	1855	1855	1855	0
662	20231207	103000	102788335	1855	1855	1855	1855	0
663	20231207	102900	102788335	1855	1855	1855	1855	0
664	20231207	102800	102788335	1855	1855	1855	1855	0
665	20231207	102700	102788335	1855	1855	1855	1855	0
666	20231207	102600	102788335	1855	1855	1855	1855	0
667	20231207	102500	102788335	1855	1855	1855	1855	0
668	20231207	102400	102788335	1855	1855	1855	1855	0
669	20231207	102300	102788335	1855	1855	1855	1855	0
670	20231207	102200	102788335	1855	1855	1855	1855	0
671	20231207	102100	102788335	1855	1855	1855	1855	0
672	20231207	102000	102788335	1855	1855	1855	1855	0
673	20231207	101900	102788335	1855	1855	1855	1855	0
674	20231207	101800	102788335	1855	1855	1855	1855	0
675	20231207	101700	102788335	1855	1855	1855	1855	0
676	20231207	101600	102788335	1855	1855	1855	1855	0
677	20231207	101500	102788335	1855	1855	1855	1855	0
678	20231207	101400	102788335	1855	1855	1855	1855	0
679	20231207	101300	102788335	1855	1855	1855	1855	0
680	20231207	101200	102788335	1855	1855	1855	1855	10
681	20231207	101100	102769785	1854	1854	1854	1854	21775
682	20231207	101000	62398935	1854	1854	1854	1854	0
683	20231207	100900	62398935	1854	1854	1854	1854	1000
684	20231207	100800	60544935	1854	1854	1854	1854	50
685	20231207	100700	60452235	1854	1854	1854	1854	44
686	20231207	100600	60370659	1854	1854	1854	1854	38
687	20231207	100500	60300207	1854	1854	1854	1854	9
688	20231207	100400	60283521	1854	1854	1854	1854	0
689	20231207	100300	60283521	1854	1854	1854	1854	0
690	20231207	100200	60283521	1854	1854	1854	1854	0
691	20231207	100100	60283521	1854	1854	1854	1854	0
692	20231207	100000	60283521	1854	1854	1854	1854	0
693	20231207	095900	60283521	1854	1854	1854	1854	54
694	20231207	095800	60183405	1854	1854	1854	1854	55
695	20231207	095700	60081435	1854	1854	1854	1854	555
696	20231207	095600	59052465	1854	1854	1854	1854	577
697	20231207	095500	57982707	1854	1854	1854	1854	0
698	20231207	095400	57982707	1854	1854	1854	1854	0
699	20231207	095300	57982707	1854	1854	1854	1854	37
700	20231207	095200	57914109	1854	1854	1854	1854	0
701	20231207	095100	57914109	1854	1854	1854	1854	0
702	20231207	095000	57914109	1854	1854	1854	1854	62
703	20231207	094900	57799161	1854	1854	1854	1854	0
704	20231207	094800	57799161	1854	1854	1854	1854	0
705	20231207	094700	57799161	1854	1854	1854	1854	10
706	20231207	094600	57780621	1854	1854	1854	1854	66
707	20231207	094500	57658257	1854	1854	1854	1854	127
708	20231207	094400	57422799	1854	1854	1854	1854	25
709	20231207	094300	57376449	1854	1854	1854	1854	200
710	20231207	094200	57005649	1854	1854	1854	1854	71
711	20231207	094100	56874015	1854	1854	1854	1854	0
712	20231207	094000	56874015	1854	1854	1854	1854	0
713	20231207	093900	56874015	1854	1854	1854	1854	76
714	20231207	093800	56733111	1854	1854	1854	1854	78
715	20231207	093700	56588499	1854	1854	1854	1854	841
716	20231207	093600	55029285	1854	1854	1854	1854	80
717	20231207	093500	54880965	1854	1854	1854	1854	272
718	20231207	093400	54376677	1854	1854	1854	1854	500
719	20231207	093300	53449677	1854	1854	1854	1854	0
720	20231207	093200	53449677	1854	1854	1854	1854	87
721	20231207	093100	53288379	1854	1854	1854	1854	90
722	20231207	093000	53121519	1854	1854	1854	1854	92
723	20231207	092900	52950951	1854	1854	1854	1854	939
724	20231207	092800	51210045	1854	1854	1854	1854	1044
725	20231207	092700	49274469	1854	1854	1854	1854	0
726	20231207	092600	49274469	1854	1854	1854	1854	103
727	20231207	092500	49083507	1854	1854	1854	1854	576
728	20231207	092400	48015603	1854	1854	1854	1854	103
729	20231207	092300	47824641	1854	1854	1854	1853	606
730	20231207	092200	46701617	1854	1854	1854	1854	109
731	20231207	092100	46499531	1854	1854	1854	1854	2853
732	20231207	092000	41210069	1854	1854	1854	1854	205
733	20231207	091900	40829999	1854	1854	1854	1854	4069
734	20231207	091800	33286073	1854	1854	1854	1854	7057
735	20231207	091700	20202395	1853	1853	1853	1853	600
736	20231207	091600	19090595	1853	1853	1853	1853	121
737	20231207	091500	18866382	1853	1853	1853	1853	0
738	20231207	091400	18866382	1853	1853	1853	1853	0
739	20231207	091300	18866382	1853	1853	1853	1853	5
740	20231207	091200	18857117	1853	1853	1853	1853	78
741	20231207	091100	18712583	1852	1853	1853	1852	2989
742	20231207	091000	13176896	1853	1853	1853	1853	200
743	20231207	090900	12806296	1853	1853	1853	1853	0
744	20231207	090800	12806296	1853	1853	1853	1853	385
745	20231207	090700	12092891	1853	1853	1853	1853	105
746	20231207	090600	11898326	1854	1854	1854	1854	1000
747	20231207	090500	10044326	1854	1854	1854	1854	646
748	20231207	090400	8846642	1854	1854	1854	1854	507
749	20231207	090300	7906664	1854	1854	1854	1854	260
750	20231207	090200	7424624	1854	1854	1854	1854	0
751	20231207	090100	7424624	1854	1854	1854	1854	1000
752	20231207	090000	5570624	1853	1854	1854	1853	3006