KissMeData/091340/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195800	40319260	2830	2830	2830	2830	359
3	20231212	195700	40319260	2830	2830	2830	2830	0
4	20231212	195600	40319260	2830	2830	2830	2830	0
5	20231212	195500	40319260	2830	2830	2830	2830	0
6	20231212	195400	40319260	2830	2830	2830	2830	0
7	20231212	195300	40319260	2830	2830	2830	2830	0
8	20231212	195200	40319260	2830	2830	2830	2830	0
9	20231212	195100	40319260	2830	2830	2830	2830	0
10	20231212	195000	40319260	2830	2830	2830	2830	0
11	20231212	194900	40319260	2830	2830	2830	2830	0
12	20231212	194800	40319260	2830	2830	2830	2830	0
13	20231212	194700	40319260	2830	2830	2830	2830	0
14	20231212	194600	40319260	2830	2830	2830	2830	0
15	20231212	194500	40319260	2830	2830	2830	2830	0
16	20231212	194400	40319260	2830	2830	2830	2830	0
17	20231212	194300	40319260	2830	2830	2830	2830	0
18	20231212	194200	40319260	2830	2830	2830	2830	0
19	20231212	194100	40319260	2830	2830	2830	2830	0
20	20231212	194000	40319260	2830	2830	2830	2830	0
21	20231212	193900	40319260	2830	2830	2830	2830	0
22	20231212	193800	40319260	2830	2830	2830	2830	0
23	20231212	193700	40319260	2830	2830	2830	2830	0
24	20231212	193600	40319260	2830	2830	2830	2830	0
25	20231212	193500	40319260	2830	2830	2830	2830	0
26	20231212	193400	40319260	2830	2830	2830	2830	0
27	20231212	193300	40319260	2830	2830	2830	2830	0
28	20231212	193200	40319260	2830	2830	2830	2830	0
29	20231212	193100	40319260	2830	2830	2830	2830	0
30	20231212	193000	40319260	2830	2830	2830	2830	0
31	20231212	192900	40319260	2830	2830	2830	2830	0
32	20231212	192800	40319260	2830	2830	2830	2830	359
33	20231212	192700	40319260	2830	2830	2830	2830	0
34	20231212	192600	40319260	2830	2830	2830	2830	0
35	20231212	192500	40319260	2830	2830	2830	2830	0
36	20231212	192400	40319260	2830	2830	2830	2830	0
37	20231212	192300	40319260	2830	2830	2830	2830	0
38	20231212	192200	40319260	2830	2830	2830	2830	0
39	20231212	192100	40319260	2830	2830	2830	2830	0
40	20231212	192000	40319260	2830	2830	2830	2830	0
41	20231212	191900	40319260	2830	2830	2830	2830	0
42	20231212	191800	40319260	2830	2830	2830	2830	0
43	20231212	191700	40319260	2830	2830	2830	2830	0
44	20231212	191600	40319260	2830	2830	2830	2830	0
45	20231212	191500	40319260	2830	2830	2830	2830	0
46	20231212	191400	40319260	2830	2830	2830	2830	0
47	20231212	191300	40319260	2830	2830	2830	2830	0
48	20231212	191200	40319260	2830	2830	2830	2830	0
49	20231212	191100	40319260	2830	2830	2830	2830	0
50	20231212	191000	40319260	2830	2830	2830	2830	0
51	20231212	190900	40319260	2830	2830	2830	2830	0
52	20231212	190800	40319260	2830	2830	2830	2830	0
53	20231212	190700	40319260	2830	2830	2830	2830	0
54	20231212	190600	40319260	2830	2830	2830	2830	0
55	20231212	190500	40319260	2830	2830	2830	2830	0
56	20231212	190400	40319260	2830	2830	2830	2830	0
57	20231212	190300	40319260	2830	2830	2830	2830	0
58	20231212	190200	40319260	2830	2830	2830	2830	0
59	20231212	190100	40319260	2830	2830	2830	2830	0
60	20231212	190000	40319260	2830	2830	2830	2830	0
61	20231212	185900	40319260	2830	2830	2830	2830	0
62	20231212	185800	40319260	2830	2830	2830	2830	359
63	20231212	185700	40319260	2830	2830	2830	2830	0
64	20231212	185600	40319260	2830	2830	2830	2830	0
65	20231212	185500	40319260	2830	2830	2830	2830	0
66	20231212	185400	40319260	2830	2830	2830	2830	0
67	20231212	185300	40319260	2830	2830	2830	2830	0
68	20231212	185200	40319260	2830	2830	2830	2830	0
69	20231212	185100	40319260	2830	2830	2830	2830	0
70	20231212	185000	40319260	2830	2830	2830	2830	0
71	20231212	184900	40319260	2830	2830	2830	2830	0
72	20231212	184800	40319260	2830	2830	2830	2830	0
73	20231212	184700	40319260	2830	2830	2830	2830	0
74	20231212	184600	40319260	2830	2830	2830	2830	0
75	20231212	184500	40319260	2830	2830	2830	2830	0
76	20231212	184400	40319260	2830	2830	2830	2830	0
77	20231212	184300	40319260	2830	2830	2830	2830	0
78	20231212	184200	40319260	2830	2830	2830	2830	0
79	20231212	184100	40319260	2830	2830	2830	2830	0
80	20231212	184000	40319260	2830	2830	2830	2830	0
81	20231212	183900	40319260	2830	2830	2830	2830	0
82	20231212	183800	40319260	2830	2830	2830	2830	0
83	20231212	183700	40319260	2830	2830	2830	2830	0
84	20231212	183600	40319260	2830	2830	2830	2830	0
85	20231212	183500	40319260	2830	2830	2830	2830	0
86	20231212	183400	40319260	2830	2830	2830	2830	0
87	20231212	183300	40319260	2830	2830	2830	2830	0
88	20231212	183200	40319260	2830	2830	2830	2830	0
89	20231212	183100	40319260	2830	2830	2830	2830	0
90	20231212	183000	40319260	2830	2830	2830	2830	0
91	20231212	182900	40319260	2830	2830	2830	2830	0
92	20231212	182800	40319260	2830	2830	2830	2830	359
93	20231212	182700	40319260	2830	2830	2830	2830	0
94	20231212	182600	40319260	2830	2830	2830	2830	0
95	20231212	182500	40319260	2830	2830	2830	2830	0
96	20231212	182400	40319260	2830	2830	2830	2830	0
97	20231212	182300	40319260	2830	2830	2830	2830	0
98	20231212	182200	40319260	2830	2830	2830	2830	0
99	20231212	182100	40319260	2830	2830	2830	2830	0
100	20231212	182000	40319260	2830	2830	2830	2830	0
101	20231212	181900	40319260	2830	2830	2830	2830	0
102	20231212	181800	40319260	2830	2830	2830	2830	0
103	20231212	181700	40319260	2830	2830	2830	2830	0
104	20231212	181600	40319260	2830	2830	2830	2830	0
105	20231212	181500	40319260	2830	2830	2830	2830	0
106	20231212	181400	40319260	2830	2830	2830	2830	0
107	20231212	181300	40319260	2830	2830	2830	2830	0
108	20231212	181200	40319260	2830	2830	2830	2830	0
109	20231212	181100	40319260	2830	2830	2830	2830	0
110	20231212	181000	40319260	2830	2830	2830	2830	0
111	20231212	180900	40319260	2830	2830	2830	2830	0
112	20231212	180800	40319260	2830	2830	2830	2830	0
113	20231212	180700	40319260	2830	2830	2830	2830	0
114	20231212	180600	40319260	2830	2830	2830	2830	0
115	20231212	180500	40319260	2830	2830	2830	2830	0
116	20231212	180400	40319260	2830	2830	2830	2830	0
117	20231212	180300	40319260	2830	2830	2830	2830	0
118	20231212	180200	40319260	2830	2830	2830	2830	0
119	20231212	180100	40319260	2830	2830	2830	2830	0
120	20231212	180000	40319260	2830	2830	2830	2830	0
121	20231212	175900	40319260	2830	2830	2830	2830	0
122	20231212	175800	40319260	2830	2830	2830	2830	359
123	20231212	175700	40319260	2830	2830	2830	2830	0
124	20231212	175600	40319260	2830	2830	2830	2830	0
125	20231212	175500	40319260	2830	2830	2830	2830	0
126	20231212	175400	40319260	2830	2830	2830	2830	0
127	20231212	175300	40319260	2830	2830	2830	2830	0
128	20231212	175200	40319260	2830	2830	2830	2830	0
129	20231212	175100	40319260	2830	2830	2830	2830	0
130	20231212	175000	40319260	2830	2830	2830	2830	0
131	20231212	174900	40319260	2830	2830	2830	2830	0
132	20231212	174800	40319260	2830	2830	2830	2830	0
133	20231212	174700	40319260	2830	2830	2830	2830	0
134	20231212	174600	40319260	2830	2830	2830	2830	0
135	20231212	174500	40319260	2830	2830	2830	2830	0
136	20231212	174400	40319260	2830	2830	2830	2830	0
137	20231212	174300	40319260	2830	2830	2830	2830	0
138	20231212	174200	40319260	2830	2830	2830	2830	0
139	20231212	174100	40319260	2830	2830	2830	2830	0
140	20231212	174000	40319260	2830	2830	2830	2830	0
141	20231212	173900	40319260	2830	2830	2830	2830	0
142	20231212	173800	40319260	2830	2830	2830	2830	0
143	20231212	173700	40319260	2830	2830	2830	2830	0
144	20231212	173600	40319260	2830	2830	2830	2830	0
145	20231212	173500	40319260	2830	2830	2830	2830	0
146	20231212	173400	40319260	2830	2830	2830	2830	0
147	20231212	173300	40319260	2830	2830	2830	2830	0
148	20231212	173200	40319260	2830	2830	2830	2830	0
149	20231212	173100	40319260	2830	2830	2830	2830	0
150	20231212	173000	40319260	2830	2830	2830	2830	0
151	20231212	172900	40319260	2830	2830	2830	2830	0
152	20231212	172800	40319260	2830	2830	2830	2830	359
153	20231212	172700	40319260	2830	2830	2830	2830	0
154	20231212	172600	40319260	2830	2830	2830	2830	0
155	20231212	172500	40319260	2830	2830	2830	2830	0
156	20231212	172400	40319260	2830	2830	2830	2830	0
157	20231212	172300	40319260	2830	2830	2830	2830	0
158	20231212	172200	40319260	2830	2830	2830	2830	0
159	20231212	172100	40319260	2830	2830	2830	2830	0
160	20231212	172000	40319260	2830	2830	2830	2830	0
161	20231212	171900	40319260	2830	2830	2830	2830	0
162	20231212	171800	40319260	2830	2830	2830	2830	0
163	20231212	171700	40319260	2830	2830	2830	2830	0
164	20231212	171600	40319260	2830	2830	2830	2830	0
165	20231212	171500	40319260	2830	2830	2830	2830	0
166	20231212	171400	40319260	2830	2830	2830	2830	0
167	20231212	171300	40319260	2830	2830	2830	2830	0
168	20231212	171200	40319260	2830	2830	2830	2830	0
169	20231212	171100	40319260	2830	2830	2830	2830	0
170	20231212	171000	40319260	2830	2830	2830	2830	0
171	20231212	170900	40319260	2830	2830	2830	2830	0
172	20231212	170800	40319260	2830	2830	2830	2830	0
173	20231212	170700	40319260	2830	2830	2830	2830	0
174	20231212	170600	40319260	2830	2830	2830	2830	0
175	20231212	170500	40319260	2830	2830	2830	2830	0
176	20231212	170400	40319260	2830	2830	2830	2830	0
177	20231212	170300	40319260	2830	2830	2830	2830	0
178	20231212	170200	40319260	2830	2830	2830	2830	0
179	20231212	170100	40319260	2830	2830	2830	2830	0
180	20231212	170000	40319260	2830	2830	2830	2830	0
181	20231212	165900	40319260	2830	2830	2830	2830	0
182	20231212	165800	40319260	2830	2830	2830	2830	359
183	20231212	165700	40319260	2830	2830	2830	2830	0
184	20231212	165600	40319260	2830	2830	2830	2830	0
185	20231212	165500	40319260	2830	2830	2830	2830	0
186	20231212	165400	40319260	2830	2830	2830	2830	0
187	20231212	165300	40319260	2830	2830	2830	2830	0
188	20231212	165200	40319260	2830	2830	2830	2830	0
189	20231212	165100	40319260	2830	2830	2830	2830	0
190	20231212	165000	40319260	2830	2830	2830	2830	0
191	20231212	164900	40319260	2830	2830	2830	2830	0
192	20231212	164800	40319260	2830	2830	2830	2830	0
193	20231212	164700	40319260	2830	2830	2830	2830	0
194	20231212	164600	40319260	2830	2830	2830	2830	0
195	20231212	164500	40319260	2830	2830	2830	2830	0
196	20231212	164400	40319260	2830	2830	2830	2830	0
197	20231212	164300	40319260	2830	2830	2830	2830	0
198	20231212	164200	40319260	2830	2830	2830	2830	0
199	20231212	164100	40319260	2830	2830	2830	2830	0
200	20231212	164000	40319260	2830	2830	2830	2830	0
201	20231212	163900	40319260	2830	2830	2830	2830	0
202	20231212	163800	40319260	2830	2830	2830	2830	0
203	20231212	163700	40319260	2830	2830	2830	2830	0
204	20231212	163600	40319260	2830	2830	2830	2830	0
205	20231212	163500	40319260	2830	2830	2830	2830	0
206	20231212	163400	40319260	2830	2830	2830	2830	0
207	20231212	163300	40319260	2830	2830	2830	2830	0
208	20231212	163200	40319260	2830	2830	2830	2830	0
209	20231212	163100	40319260	2830	2830	2830	2830	0
210	20231212	163000	40319260	2830	2830	2830	2830	0
211	20231212	162900	40319260	2830	2830	2830	2830	0
212	20231212	162800	40319260	2830	2830	2830	2830	359
213	20231212	162700	40319260	2830	2830	2830	2830	0
214	20231212	162600	40319260	2830	2830	2830	2830	0
215	20231212	162500	40319260	2830	2830	2830	2830	0
216	20231212	162400	40319260	2830	2830	2830	2830	0
217	20231212	162300	40319260	2830	2830	2830	2830	0
218	20231212	162200	40319260	2830	2830	2830	2830	0
219	20231212	162100	40319260	2830	2830	2830	2830	0
220	20231212	162000	40319260	2830	2830	2830	2830	0
221	20231212	161900	40319260	2830	2830	2830	2830	0
222	20231212	161800	40319260	2830	2830	2830	2830	0
223	20231212	161700	40319260	2830	2830	2830	2830	0
224	20231212	161600	40319260	2830	2830	2830	2830	0
225	20231212	161500	40319260	2830	2830	2830	2830	0
226	20231212	161400	40319260	2830	2830	2830	2830	0
227	20231212	161300	40319260	2830	2830	2830	2830	0
228	20231212	161200	40319260	2830	2830	2830	2830	0
229	20231212	161100	40319260	2830	2830	2830	2830	0
230	20231212	161000	40319260	2830	2830	2830	2830	0
231	20231212	160900	40319260	2830	2830	2830	2830	0
232	20231212	160800	40319260	2830	2830	2830	2830	0
233	20231212	160700	40319260	2830	2830	2830	2830	0
234	20231212	160600	40319260	2830	2830	2830	2830	0
235	20231212	160500	40319260	2830	2830	2830	2830	0
236	20231212	160400	40319260	2830	2830	2830	2830	0
237	20231212	160300	40319260	2830	2830	2830	2830	0
238	20231212	160200	40319260	2830	2830	2830	2830	0
239	20231212	160100	40319260	2830	2830	2830	2830	0
240	20231212	160000	40319260	2830	2830	2830	2830	0
241	20231212	155900	40319260	2830	2830	2830	2830	0
242	20231212	155800	40319260	2830	2830	2830	2830	359
243	20231212	155700	40319260	2830	2830	2830	2830	0
244	20231212	155600	40319260	2830	2830	2830	2830	0
245	20231212	155500	40319260	2830	2830	2830	2830	0
246	20231212	155400	40319260	2830	2830	2830	2830	0
247	20231212	155300	40319260	2830	2830	2830	2830	0
248	20231212	155200	40319260	2830	2830	2830	2830	0
249	20231212	155100	40319260	2830	2830	2830	2830	0
250	20231212	155000	40319260	2830	2830	2830	2830	0
251	20231212	154900	40319260	2830	2830	2830	2830	0
252	20231212	154800	40319260	2830	2830	2830	2830	0
253	20231212	154700	40319260	2830	2830	2830	2830	0
254	20231212	154600	40319260	2830	2830	2830	2830	0
255	20231212	154500	40319260	2830	2830	2830	2830	0
256	20231212	154400	40319260	2830	2830	2830	2830	0
257	20231212	154300	40319260	2830	2830	2830	2830	0
258	20231212	154200	40319260	2830	2830	2830	2830	0
259	20231212	154100	40319260	2830	2830	2830	2830	0
260	20231212	154000	40319260	2830	2830	2830	2830	0
261	20231212	153900	40319260	2830	2830	2830	2830	0
262	20231212	153800	40319260	2830	2830	2830	2830	0
263	20231212	153700	40319260	2830	2830	2830	2830	0
264	20231212	153600	40319260	2830	2830	2830	2830	0
265	20231212	153500	40319260	2830	2830	2830	2830	0
266	20231212	153400	40319260	2830	2830	2830	2830	0
267	20231212	153300	40319260	2830	2830	2830	2830	0
268	20231212	153200	40319260	2830	2830	2830	2830	0
269	20231212	153100	40319260	2830	2830	2830	2830	0
270	20231212	153000	40319260	2830	2830	2830	2830	359
271	20231212	152900	39303290	2830	2830	2830	2830	0
272	20231212	152800	39303290	2830	2830	2830	2830	0
273	20231212	152700	39303290	2830	2830	2830	2830	0
274	20231212	152600	39303290	2830	2830	2830	2830	0
275	20231212	152500	39303290	2830	2830	2830	2830	0
276	20231212	152400	39303290	2830	2830	2830	2830	0
277	20231212	152300	39303290	2830	2830	2830	2830	0
278	20231212	152200	39303290	2830	2830	2830	2830	0
279	20231212	152100	39303290	2830	2830	2830	2830	0
280	20231212	152000	39303290	2830	2830	2830	2830	0
281	20231212	151900	39303290	2830	2830	2830	2830	633
282	20231212	151800	37511900	2830	2830	2830	2830	0
283	20231212	151700	37511900	2830	2830	2830	2830	1
284	20231212	151600	37509070	2835	2835	2835	2835	10
285	20231212	151500	37480720	2835	2835	2835	2835	120
286	20231212	151400	37140520	2835	2835	2835	2835	40
287	20231212	151300	37027120	2830	2830	2830	2830	0
288	20231212	151200	37027120	2830	2830	2830	2830	0
289	20231212	151100	37027120	2830	2830	2830	2830	0
290	20231212	151000	37027120	2830	2830	2830	2830	0
291	20231212	150900	37027120	2830	2830	2830	2830	302
292	20231212	150800	36172460	2835	2835	2835	2835	0
293	20231212	150700	36172460	2835	2835	2835	2835	0
294	20231212	150600	36172460	2835	2835	2835	2835	0
295	20231212	150500	36172460	2835	2835	2835	2835	0
296	20231212	150400	36172460	2835	2835	2835	2835	0
297	20231212	150300	36172460	2835	2835	2835	2835	0
298	20231212	150200	36172460	2835	2835	2835	2835	30
299	20231212	150100	36087410	2835	2835	2835	2835	49
300	20231212	150000	35948495	2830	2830	2830	2830	0
301	20231212	145900	35948495	2830	2830	2830	2830	0
302	20231212	145800	35948495	2830	2830	2830	2830	0
303	20231212	145700	35948495	2830	2830	2830	2830	0
304	20231212	145600	35948495	2830	2830	2830	2830	0
305	20231212	145500	35948495	2830	2830	2830	2830	10
306	20231212	145400	35920195	2835	2835	2835	2835	1000
307	20231212	145300	33085195	2835	2835	2835	2835	0
308	20231212	145200	33085195	2835	2835	2835	2835	0
309	20231212	145100	33085195	2835	2835	2835	2835	0
310	20231212	145000	33085195	2835	2835	2835	2835	0
311	20231212	144900	33085195	2835	2835	2835	2835	0
312	20231212	144800	33085195	2835	2835	2835	2835	0
313	20231212	144700	33085195	2835	2835	2835	2835	0
314	20231212	144600	33085195	2835	2835	2835	2835	15
315	20231212	144500	33042670	2835	2835	2835	2835	11
316	20231212	144400	33011485	2830	2830	2830	2830	0
317	20231212	144300	33011485	2830	2830	2830	2830	0
318	20231212	144200	33011485	2830	2830	2830	2830	0
319	20231212	144100	33011485	2830	2830	2830	2830	0
320	20231212	144000	33011485	2830	2830	2830	2830	0
321	20231212	143900	33011485	2830	2830	2830	2830	0
322	20231212	143800	33011485	2830	2830	2830	2830	0
323	20231212	143700	33011485	2830	2830	2830	2830	0
324	20231212	143600	33011485	2830	2830	2830	2830	0
325	20231212	143500	33011485	2830	2830	2830	2830	954
326	20231212	143400	30311665	2830	2830	2830	2830	0
327	20231212	143300	30311665	2830	2830	2830	2830	0
328	20231212	143200	30311665	2830	2830	2830	2830	0
329	20231212	143100	30311665	2830	2830	2830	2830	0
330	20231212	143000	30311665	2830	2830	2830	2830	0
331	20231212	142900	30311665	2830	2830	2830	2830	123
332	20231212	142800	29963575	2820	2820	2820	2820	0
333	20231212	142700	29963575	2820	2820	2820	2820	2
334	20231212	142600	29957935	2830	2830	2830	2830	0
335	20231212	142500	29957935	2830	2830	2830	2830	38
336	20231212	142400	29850395	2830	2830	2830	2830	11
337	20231212	142300	29819265	2820	2820	2820	2820	0
338	20231212	142200	29819265	2820	2820	2820	2820	0
339	20231212	142100	29819265	2820	2825	2825	2820	500
340	20231212	142000	28409135	2830	2830	2830	2830	0
341	20231212	141900	28409135	2830	2830	2830	2830	0
342	20231212	141800	28409135	2830	2830	2830	2830	0
343	20231212	141700	28409135	2830	2830	2830	2830	0
344	20231212	141600	28409135	2830	2830	2830	2830	0
345	20231212	141500	28409135	2830	2830	2830	2830	0
346	20231212	141400	28409135	2830	2830	2830	2830	0
347	20231212	141300	28409135	2830	2830	2830	2830	0
348	20231212	141200	28409135	2830	2830	2830	2830	0
349	20231212	141100	28409135	2830	2830	2830	2830	0
350	20231212	141000	28409135	2830	2830	2830	2830	0
351	20231212	140900	28409135	2830	2830	2830	2830	1
352	20231212	140800	28406305	2825	2825	2825	2825	0
353	20231212	140700	28406305	2825	2825	2825	2825	0
354	20231212	140600	28406305	2825	2825	2825	2825	0
355	20231212	140500	28406305	2825	2825	2825	2825	1
356	20231212	140400	28403480	2830	2830	2830	2830	0
357	20231212	140300	28403480	2830	2830	2830	2830	12
358	20231212	140200	28369520	2830	2830	2830	2830	0
359	20231212	140100	28369520	2830	2830	2830	2830	0
360	20231212	140000	28369520	2830	2830	2830	2830	0
361	20231212	135900	28369520	2830	2830	2830	2830	0
362	20231212	135800	28369520	2830	2830	2830	2830	0
363	20231212	135700	28369520	2830	2830	2830	2830	0
364	20231212	135600	28369520	2830	2830	2830	2830	0
365	20231212	135500	28369520	2830	2830	2830	2830	1
366	20231212	135400	28366690	2825	2825	2825	2825	0
367	20231212	135300	28366690	2825	2825	2825	2825	0
368	20231212	135200	28366690	2825	2825	2825	2825	0
369	20231212	135100	28366690	2825	2825	2825	2825	0
370	20231212	135000	28366690	2825	2825	2825	2825	0
371	20231212	134900	28366690	2825	2825	2825	2825	0
372	20231212	134800	28366690	2825	2825	2825	2825	0
373	20231212	134700	28366690	2825	2825	2825	2825	0
374	20231212	134600	28366690	2825	2825	2825	2825	0
375	20231212	134500	28366690	2825	2825	2825	2825	0
376	20231212	134400	28366690	2825	2825	2825	2825	0
377	20231212	134300	28366690	2825	2825	2825	2825	7
378	20231212	134200	28346915	2830	2830	2830	2830	57
379	20231212	134100	28185605	2830	2830	2830	2830	0
380	20231212	134000	28185605	2830	2830	2830	2830	219
381	20231212	133900	27565835	2830	2830	2830	2830	0
382	20231212	133800	27565835	2830	2830	2830	2830	0
383	20231212	133700	27565835	2830	2830	2830	2830	0
384	20231212	133600	27565835	2830	2830	2830	2830	0
385	20231212	133500	27565835	2830	2830	2830	2830	0
386	20231212	133400	27565835	2830	2830	2830	2830	0
387	20231212	133300	27565835	2830	2830	2830	2830	197
388	20231212	133200	27008325	2830	2830	2830	2830	0
389	20231212	133100	27008325	2830	2830	2830	2830	0
390	20231212	133000	27008325	2830	2830	2830	2830	0
391	20231212	132900	27008325	2830	2830	2830	2830	0
392	20231212	132800	27008325	2830	2830	2830	2830	0
393	20231212	132700	27008325	2830	2830	2830	2830	0
394	20231212	132600	27008325	2830	2830	2830	2830	0
395	20231212	132500	27008325	2830	2830	2830	2830	0
396	20231212	132400	27008325	2830	2830	2830	2830	28
397	20231212	132300	26929085	2830	2830	2830	2830	0
398	20231212	132200	26929085	2830	2830	2830	2830	0
399	20231212	132100	26929085	2830	2830	2830	2830	14
400	20231212	132000	26889465	2820	2820	2820	2820	0
401	20231212	131900	26889465	2820	2820	2820	2820	0
402	20231212	131800	26889465	2820	2820	2820	2820	0
403	20231212	131700	26889465	2820	2820	2820	2820	0
404	20231212	131600	26889465	2820	2820	2820	2820	0
405	20231212	131500	26889465	2820	2820	2820	2820	0
406	20231212	131400	26889465	2820	2820	2820	2820	0
407	20231212	131300	26889465	2820	2820	2820	2820	0
408	20231212	131200	26889465	2820	2820	2820	2820	0
409	20231212	131100	26889465	2820	2820	2820	2820	42
410	20231212	131000	26771025	2830	2830	2830	2830	0
411	20231212	130900	26771025	2830	2830	2830	2830	0
412	20231212	130800	26771025	2830	2830	2830	2830	0
413	20231212	130700	26771025	2830	2830	2830	2830	0
414	20231212	130600	26771025	2830	2830	2830	2830	0
415	20231212	130500	26771025	2830	2830	2830	2830	0
416	20231212	130400	26771025	2830	2830	2830	2830	0
417	20231212	130300	26771025	2830	2830	2830	2830	151
418	20231212	130200	26343695	2830	2830	2830	2830	0
419	20231212	130100	26343695	2830	2830	2830	2830	0
420	20231212	130000	26343695	2830	2830	2830	2830	12
421	20231212	125900	26309735	2830	2830	2830	2830	0
422	20231212	125800	26309735	2830	2830	2830	2830	0
423	20231212	125700	26309735	2830	2830	2830	2830	0
424	20231212	125600	26309735	2830	2830	2830	2830	0
425	20231212	125500	26309735	2830	2830	2830	2830	0
426	20231212	125400	26309735	2830	2830	2830	2830	0
427	20231212	125300	26309735	2830	2830	2830	2830	0
428	20231212	125200	26309735	2830	2830	2830	2830	0
429	20231212	125100	26309735	2830	2830	2830	2830	0
430	20231212	125000	26309735	2830	2830	2830	2830	0
431	20231212	124900	26309735	2830	2830	2830	2830	0
432	20231212	124800	26309735	2830	2830	2830	2830	0
433	20231212	124700	26309735	2830	2830	2830	2830	0
434	20231212	124600	26309735	2830	2830	2830	2830	0
435	20231212	124500	26309735	2830	2830	2830	2830	0
436	20231212	124400	26309735	2830	2830	2830	2830	0
437	20231212	124300	26309735	2830	2830	2830	2830	0
438	20231212	124200	26309735	2830	2830	2830	2830	0
439	20231212	124100	26309735	2830	2830	2830	2830	0
440	20231212	124000	26309735	2830	2830	2830	2830	0
441	20231212	123900	26309735	2830	2830	2830	2830	12
442	20231212	123800	26275775	2820	2820	2820	2820	100
443	20231212	123700	25993775	2820	2820	2820	2820	0
444	20231212	123600	25993775	2820	2820	2820	2820	0
445	20231212	123500	25993775	2820	2820	2820	2820	0
446	20231212	123400	25993775	2820	2820	2820	2820	0
447	20231212	123300	25993775	2820	2820	2820	2820	0
448	20231212	123200	25993775	2820	2820	2820	2820	0
449	20231212	123100	25993775	2820	2820	2820	2820	0
450	20231212	123000	25993775	2820	2820	2820	2820	0
451	20231212	122900	25993775	2820	2820	2820	2820	0
452	20231212	122800	25993775	2820	2820	2820	2820	31
453	20231212	122700	25906355	2825	2825	2825	2825	0
454	20231212	122600	25906355	2825	2825	2825	2825	9
455	20231212	122500	25880930	2825	2825	2825	2825	0
456	20231212	122400	25880930	2825	2825	2825	2825	0
457	20231212	122300	25880930	2825	2825	2825	2825	1
458	20231212	122200	25878105	2830	2830	2830	2830	0
459	20231212	122100	25878105	2830	2830	2830	2830	0
460	20231212	122000	25878105	2830	2830	2830	2830	0
461	20231212	121900	25878105	2830	2830	2830	2830	0
462	20231212	121800	25878105	2830	2830	2830	2830	12
463	20231212	121700	25844145	2830	2830	2830	2830	1
464	20231212	121600	25841315	2830	2830	2830	2830	0
465	20231212	121500	25841315	2830	2830	2830	2830	0
466	20231212	121400	25841315	2830	2830	2830	2830	0
467	20231212	121300	25841315	2830	2830	2830	2830	0
468	20231212	121200	25841315	2830	2830	2830	2830	0
469	20231212	121100	25841315	2830	2830	2830	2830	0
470	20231212	121000	25841315	2830	2830	2830	2830	0
471	20231212	120900	25841315	2830	2830	2830	2830	0
472	20231212	120800	25841315	2830	2830	2830	2830	0
473	20231212	120700	25841315	2830	2830	2830	2830	0
474	20231212	120600	25841315	2830	2830	2830	2830	0
475	20231212	120500	25841315	2830	2830	2830	2830	0
476	20231212	120400	25841315	2830	2830	2830	2830	0
477	20231212	120300	25841315	2830	2830	2830	2830	0
478	20231212	120200	25841315	2830	2830	2830	2830	0
479	20231212	120100	25841315	2830	2830	2830	2830	0
480	20231212	120000	25841315	2830	2830	2830	2830	0
481	20231212	115900	25841315	2830	2830	2830	2830	0
482	20231212	115800	25841315	2830	2830	2830	2830	0
483	20231212	115700	25841315	2830	2830	2830	2830	12
484	20231212	115600	25807355	2830	2830	2830	2830	0
485	20231212	115500	25807355	2830	2830	2830	2830	2
486	20231212	115400	25801695	2830	2830	2830	2830	0
487	20231212	115300	25801695	2830	2830	2830	2830	0
488	20231212	115200	25801695	2830	2830	2830	2830	0
489	20231212	115100	25801695	2830	2830	2830	2830	0
490	20231212	115000	25801695	2830	2830	2830	2830	0
491	20231212	114900	25801695	2830	2830	2830	2830	0
492	20231212	114800	25801695	2830	2830	2830	2830	0
493	20231212	114700	25801695	2830	2830	2830	2830	0
494	20231212	114600	25801695	2830	2830	2830	2830	13
495	20231212	114500	25764905	2820	2820	2820	2820	1
496	20231212	114400	25762085	2820	2820	2820	2820	0
497	20231212	114300	25762085	2820	2820	2820	2820	0
498	20231212	114200	25762085	2820	2820	2820	2820	1
499	20231212	114100	25759265	2820	2820	2820	2820	0
500	20231212	114000	25759265	2820	2820	2820	2820	10
501	20231212	113900	25731065	2830	2830	2830	2830	0
502	20231212	113800	25731065	2830	2830	2830	2830	0
503	20231212	113700	25731065	2830	2830	2830	2830	0
504	20231212	113600	25731065	2830	2830	2830	2830	12
505	20231212	113500	25697105	2825	2825	2825	2825	0
506	20231212	113400	25697105	2825	2825	2825	2825	0
507	20231212	113300	25697105	2825	2825	2825	2825	6
508	20231212	113200	25680155	2825	2825	2825	2825	0
509	20231212	113100	25680155	2825	2825	2825	2825	0
510	20231212	113000	25680155	2825	2825	2825	2825	0
511	20231212	112900	25680155	2825	2825	2825	2825	4
512	20231212	112800	25668855	2825	2825	2825	2825	0
513	20231212	112700	25668855	2825	2825	2825	2825	0
514	20231212	112600	25668855	2825	2825	2825	2825	0
515	20231212	112500	25668855	2825	2825	2825	2825	0
516	20231212	112400	25668855	2825	2825	2825	2825	0
517	20231212	112300	25668855	2825	2825	2825	2825	0
518	20231212	112200	25668855	2825	2825	2825	2825	0
519	20231212	112100	25668855	2825	2825	2825	2825	0
520	20231212	112000	25668855	2825	2825	2825	2825	90
521	20231212	111900	25414605	2830	2830	2830	2830	0
522	20231212	111800	25414605	2830	2830	2830	2830	0
523	20231212	111700	25414605	2830	2830	2830	2830	0
524	20231212	111600	25414605	2830	2830	2830	2830	0
525	20231212	111500	25414605	2830	2830	2830	2830	12
526	20231212	111400	25380645	2825	2825	2825	2825	1
527	20231212	111300	25377820	2830	2830	2830	2830	0
528	20231212	111200	25377820	2830	2830	2830	2830	1
529	20231212	111100	25374990	2830	2830	2830	2830	35
530	20231212	111000	25275940	2830	2830	2830	2830	0
531	20231212	110900	25275940	2830	2830	2830	2830	0
532	20231212	110800	25275940	2830	2830	2830	2830	0
533	20231212	110700	25275940	2830	2830	2830	2830	0
534	20231212	110600	25275940	2830	2830	2830	2830	0
535	20231212	110500	25275940	2830	2830	2830	2830	0
536	20231212	110400	25275940	2830	2830	2830	2830	0
537	20231212	110300	25275940	2830	2830	2830	2830	0
538	20231212	110200	25275940	2830	2830	2830	2830	0
539	20231212	110100	25275940	2830	2830	2830	2830	0
540	20231212	110000	25275940	2830	2830	2830	2830	0
541	20231212	105900	25275940	2830	2830	2830	2830	0
542	20231212	105800	25275940	2830	2830	2830	2830	0
543	20231212	105700	25275940	2830	2830	2830	2830	1
544	20231212	105600	25273110	2830	2830	2830	2830	0
545	20231212	105500	25273110	2830	2830	2830	2830	2
546	20231212	105400	25267450	2830	2830	2830	2830	12
547	20231212	105300	25233490	2820	2820	2820	2820	0
548	20231212	105200	25233490	2820	2820	2820	2820	0
549	20231212	105100	25233490	2820	2820	2820	2820	0
550	20231212	105000	25233490	2820	2820	2820	2820	130
551	20231212	104900	24866890	2830	2830	2830	2830	0
552	20231212	104800	24866890	2830	2830	2830	2830	0
553	20231212	104700	24866890	2830	2830	2830	2830	76
554	20231212	104600	24651810	2830	2830	2830	2830	20
555	20231212	104500	24595210	2830	2830	2830	2830	0
556	20231212	104400	24595210	2830	2830	2830	2830	0
557	20231212	104300	24595210	2830	2830	2830	2830	0
558	20231212	104200	24595210	2830	2830	2830	2830	100
559	20231212	104100	24312210	2830	2830	2830	2830	0
560	20231212	104000	24312210	2830	2830	2830	2830	0
561	20231212	103900	24312210	2830	2830	2830	2830	0
562	20231212	103800	24312210	2830	2830	2830	2830	5
563	20231212	103700	24298060	2830	2830	2830	2830	0
564	20231212	103600	24298060	2830	2830	2830	2830	0
565	20231212	103500	24298060	2830	2830	2830	2830	0
566	20231212	103400	24298060	2830	2830	2830	2830	0
567	20231212	103300	24298060	2830	2830	2830	2830	12
568	20231212	103200	24264100	2830	2830	2830	2830	0
569	20231212	103100	24264100	2830	2830	2830	2830	0
570	20231212	103000	24264100	2830	2830	2830	2830	0
571	20231212	102900	24264100	2830	2830	2830	2830	1
572	20231212	102800	24261270	2830	2830	2830	2830	20
573	20231212	102700	24204670	2830	2830	2830	2830	0
574	20231212	102600	24204670	2830	2830	2830	2830	0
575	20231212	102500	24204670	2830	2830	2830	2830	2
576	20231212	102400	24199010	2820	2820	2820	2820	0
577	20231212	102300	24199010	2820	2820	2820	2820	0
578	20231212	102200	24199010	2820	2820	2820	2820	0
579	20231212	102100	24199010	2820	2820	2820	2820	1
580	20231212	102000	24196190	2820	2820	2820	2820	105
581	20231212	101900	23900090	2820	2820	2820	2820	0
582	20231212	101800	23900090	2820	2820	2820	2820	0
583	20231212	101700	23900090	2820	2820	2820	2820	30
584	20231212	101600	23815490	2830	2830	2830	2830	0
585	20231212	101500	23815490	2830	2830	2830	2830	0
586	20231212	101400	23815490	2830	2830	2830	2830	10
587	20231212	101300	23787190	2830	2830	2830	2830	0
588	20231212	101200	23787190	2830	2830	2830	2830	12
589	20231212	101100	23753230	2820	2820	2820	2820	0
590	20231212	101000	23753230	2820	2820	2820	2820	0
591	20231212	100900	23753230	2820	2820	2820	2820	0
592	20231212	100800	23753230	2820	2820	2820	2820	0
593	20231212	100700	23753230	2820	2820	2820	2820	0
594	20231212	100600	23753230	2820	2820	2820	2820	0
595	20231212	100500	23753230	2820	2820	2820	2820	0
596	20231212	100400	23753230	2820	2820	2820	2820	0
597	20231212	100300	23753230	2820	2820	2820	2820	0
598	20231212	100200	23753230	2820	2820	2820	2820	0
599	20231212	100100	23753230	2820	2820	2820	2820	125
600	20231212	100000	23400730	2820	2825	2825	2820	74
601	20231212	095900	23191980	2825	2830	2830	2825	34
602	20231212	095800	23095830	2830	2830	2830	2830	46
603	20231212	095700	22965650	2840	2840	2840	2840	0
604	20231212	095600	22965650	2840	2840	2840	2840	0
605	20231212	095500	22965650	2840	2840	2840	2840	0
606	20231212	095400	22965650	2840	2840	2840	2840	0
607	20231212	095300	22965650	2840	2840	2840	2840	0
608	20231212	095200	22965650	2840	2840	2840	2840	0
609	20231212	095100	22965650	2840	2840	2840	2840	112
610	20231212	095000	22647570	2830	2830	2830	2830	0
611	20231212	094900	22647570	2830	2830	2830	2830	0
612	20231212	094800	22647570	2830	2830	2830	2830	0
613	20231212	094700	22647570	2830	2830	2830	2830	17
614	20231212	094600	22599460	2835	2835	2835	2835	0
615	20231212	094500	22599460	2835	2830	2835	2830	73
616	20231212	094400	22392855	2830	2830	2830	2830	4
617	20231212	094300	22381535	2830	2830	2830	2830	3
618	20231212	094200	22373045	2820	2820	2820	2820	0
619	20231212	094100	22373045	2820	2820	2820	2820	0
620	20231212	094000	22373045	2820	2830	2830	2820	101
621	20231212	093900	22087225	2830	2830	2830	2830	1
622	20231212	093800	22084395	2825	2825	2825	2825	9
623	20231212	093700	22058970	2825	2825	2825	2825	5
624	20231212	093600	22044845	2825	2825	2825	2825	113
625	20231212	093500	21725620	2820	2820	2820	2820	2248
626	20231212	093400	15386260	2820	2820	2820	2820	0
627	20231212	093300	15386260	2820	2820	2820	2820	0
628	20231212	093200	15386260	2820	2820	2820	2820	0
629	20231212	093100	15386260	2820	2820	2820	2820	0
630	20231212	093000	15386260	2820	2820	2820	2820	0
631	20231212	092900	15386260	2820	2820	2820	2820	0
632	20231212	092800	15386260	2820	2820	2820	2820	0
633	20231212	092700	15386260	2820	2820	2820	2820	0
634	20231212	092600	15386260	2820	2820	2820	2820	0
635	20231212	092500	15386260	2820	2820	2820	2820	295
636	20231212	092400	14554360	2820	2820	2820	2820	483
637	20231212	092300	13192300	2815	2815	2815	2815	0
638	20231212	092200	13192300	2815	2815	2815	2815	0
639	20231212	092100	13192300	2815	2815	2815	2815	0
640	20231212	092000	13192300	2815	2815	2815	2815	0
641	20231212	091900	13192300	2815	2815	2815	2815	0
642	20231212	091800	13192300	2815	2815	2815	2815	0
643	20231212	091700	13192300	2815	2815	2815	2815	2382
644	20231212	091600	6486970	2815	2815	2815	2815	0
645	20231212	091500	6486970	2815	2815	2815	2815	0
646	20231212	091400	6486970	2815	2815	2815	2815	0
647	20231212	091300	6486970	2815	2820	2820	2815	266
648	20231212	091200	5737345	2820	2820	2820	2820	0
649	20231212	091100	5737345	2820	2820	2820	2820	0
650	20231212	091000	5737345	2820	2820	2820	2820	0
651	20231212	090900	5737345	2820	2820	2820	2820	500
652	20231212	090800	4327345	2820	2820	2820	2820	0
653	20231212	090700	4327345	2820	2820	2820	2820	0
654	20231212	090600	4327345	2820	2820	2820	2820	0
655	20231212	090500	4327345	2820	2820	2820	2820	2
656	20231212	090400	4321705	2835	2835	2835	2835	0
657	20231212	090300	4321705	2835	2835	2835	2835	0
658	20231212	090200	4321705	2835	2835	2835	2835	0
659	20231212	090100	4321705	2835	2835	2835	2835	0
660	20231212	090000	4321705	2835	2815	2835	2815	1535