KissMeData/290270/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205700	49288670	4060	4060	4060	4060	38
3	20231212	205600	49288670	4060	4060	4060	4060	0
4	20231212	205500	49288670	4060	4060	4060	4060	0
5	20231212	205400	49288670	4060	4060	4060	4060	0
6	20231212	205300	49288670	4060	4060	4060	4060	0
7	20231212	205200	49288670	4060	4060	4060	4060	0
8	20231212	205100	49288670	4060	4060	4060	4060	0
9	20231212	205000	49288670	4060	4060	4060	4060	0
10	20231212	204900	49288670	4060	4060	4060	4060	0
11	20231212	204800	49288670	4060	4060	4060	4060	0
12	20231212	204700	49288670	4060	4060	4060	4060	0
13	20231212	204600	49288670	4060	4060	4060	4060	0
14	20231212	204500	49288670	4060	4060	4060	4060	0
15	20231212	204400	49288670	4060	4060	4060	4060	0
16	20231212	204300	49288670	4060	4060	4060	4060	0
17	20231212	204200	49288670	4060	4060	4060	4060	0
18	20231212	204100	49288670	4060	4060	4060	4060	0
19	20231212	204000	49288670	4060	4060	4060	4060	0
20	20231212	203900	49288670	4060	4060	4060	4060	0
21	20231212	203800	49288670	4060	4060	4060	4060	0
22	20231212	203700	49288670	4060	4060	4060	4060	0
23	20231212	203600	49288670	4060	4060	4060	4060	0
24	20231212	203500	49288670	4060	4060	4060	4060	0
25	20231212	203400	49288670	4060	4060	4060	4060	0
26	20231212	203300	49288670	4060	4060	4060	4060	0
27	20231212	203200	49288670	4060	4060	4060	4060	0
28	20231212	203100	49288670	4060	4060	4060	4060	0
29	20231212	203000	49288670	4060	4060	4060	4060	0
30	20231212	202900	49288670	4060	4060	4060	4060	0
31	20231212	202800	49288670	4060	4060	4060	4060	0
32	20231212	202700	49288670	4060	4060	4060	4060	38
33	20231212	202600	49288670	4060	4060	4060	4060	0
34	20231212	202500	49288670	4060	4060	4060	4060	0
35	20231212	202400	49288670	4060	4060	4060	4060	0
36	20231212	202300	49288670	4060	4060	4060	4060	0
37	20231212	202200	49288670	4060	4060	4060	4060	0
38	20231212	202100	49288670	4060	4060	4060	4060	0
39	20231212	202000	49288670	4060	4060	4060	4060	0
40	20231212	201900	49288670	4060	4060	4060	4060	0
41	20231212	201800	49288670	4060	4060	4060	4060	0
42	20231212	201700	49288670	4060	4060	4060	4060	0
43	20231212	201600	49288670	4060	4060	4060	4060	0
44	20231212	201500	49288670	4060	4060	4060	4060	0
45	20231212	201400	49288670	4060	4060	4060	4060	0
46	20231212	201300	49288670	4060	4060	4060	4060	0
47	20231212	201200	49288670	4060	4060	4060	4060	0
48	20231212	201100	49288670	4060	4060	4060	4060	0
49	20231212	201000	49288670	4060	4060	4060	4060	0
50	20231212	200900	49288670	4060	4060	4060	4060	0
51	20231212	200800	49288670	4060	4060	4060	4060	0
52	20231212	200700	49288670	4060	4060	4060	4060	0
53	20231212	200600	49288670	4060	4060	4060	4060	0
54	20231212	200500	49288670	4060	4060	4060	4060	0
55	20231212	200400	49288670	4060	4060	4060	4060	0
56	20231212	200300	49288670	4060	4060	4060	4060	0
57	20231212	200200	49288670	4060	4060	4060	4060	0
58	20231212	200100	49288670	4060	4060	4060	4060	0
59	20231212	200000	49288670	4060	4060	4060	4060	0
60	20231212	195900	49288670	4060	4060	4060	4060	0
61	20231212	195800	49288670	4060	4060	4060	4060	0
62	20231212	195700	49288670	4060	4060	4060	4060	38
63	20231212	195600	49288670	4060	4060	4060	4060	0
64	20231212	195500	49288670	4060	4060	4060	4060	0
65	20231212	195400	49288670	4060	4060	4060	4060	0
66	20231212	195300	49288670	4060	4060	4060	4060	0
67	20231212	195200	49288670	4060	4060	4060	4060	0
68	20231212	195100	49288670	4060	4060	4060	4060	0
69	20231212	195000	49288670	4060	4060	4060	4060	0
70	20231212	194900	49288670	4060	4060	4060	4060	0
71	20231212	194800	49288670	4060	4060	4060	4060	0
72	20231212	194700	49288670	4060	4060	4060	4060	0
73	20231212	194600	49288670	4060	4060	4060	4060	0
74	20231212	194500	49288670	4060	4060	4060	4060	0
75	20231212	194400	49288670	4060	4060	4060	4060	0
76	20231212	194300	49288670	4060	4060	4060	4060	0
77	20231212	194200	49288670	4060	4060	4060	4060	0
78	20231212	194100	49288670	4060	4060	4060	4060	0
79	20231212	194000	49288670	4060	4060	4060	4060	0
80	20231212	193900	49288670	4060	4060	4060	4060	0
81	20231212	193800	49288670	4060	4060	4060	4060	0
82	20231212	193700	49288670	4060	4060	4060	4060	0
83	20231212	193600	49288670	4060	4060	4060	4060	0
84	20231212	193500	49288670	4060	4060	4060	4060	0
85	20231212	193400	49288670	4060	4060	4060	4060	0
86	20231212	193300	49288670	4060	4060	4060	4060	0
87	20231212	193200	49288670	4060	4060	4060	4060	0
88	20231212	193100	49288670	4060	4060	4060	4060	0
89	20231212	193000	49288670	4060	4060	4060	4060	0
90	20231212	192900	49288670	4060	4060	4060	4060	0
91	20231212	192800	49288670	4060	4060	4060	4060	0
92	20231212	192700	49288670	4060	4060	4060	4060	38
93	20231212	192600	49288670	4060	4060	4060	4060	0
94	20231212	192500	49288670	4060	4060	4060	4060	0
95	20231212	192400	49288670	4060	4060	4060	4060	0
96	20231212	192300	49288670	4060	4060	4060	4060	0
97	20231212	192200	49288670	4060	4060	4060	4060	0
98	20231212	192100	49288670	4060	4060	4060	4060	0
99	20231212	192000	49288670	4060	4060	4060	4060	0
100	20231212	191900	49288670	4060	4060	4060	4060	0
101	20231212	191800	49288670	4060	4060	4060	4060	0
102	20231212	191700	49288670	4060	4060	4060	4060	0
103	20231212	191600	49288670	4060	4060	4060	4060	0
104	20231212	191500	49288670	4060	4060	4060	4060	0
105	20231212	191400	49288670	4060	4060	4060	4060	0
106	20231212	191300	49288670	4060	4060	4060	4060	0
107	20231212	191200	49288670	4060	4060	4060	4060	0
108	20231212	191100	49288670	4060	4060	4060	4060	0
109	20231212	191000	49288670	4060	4060	4060	4060	0
110	20231212	190900	49288670	4060	4060	4060	4060	0
111	20231212	190800	49288670	4060	4060	4060	4060	0
112	20231212	190700	49288670	4060	4060	4060	4060	0
113	20231212	190600	49288670	4060	4060	4060	4060	0
114	20231212	190500	49288670	4060	4060	4060	4060	0
115	20231212	190400	49288670	4060	4060	4060	4060	0
116	20231212	190300	49288670	4060	4060	4060	4060	0
117	20231212	190200	49288670	4060	4060	4060	4060	0
118	20231212	190100	49288670	4060	4060	4060	4060	0
119	20231212	190000	49288670	4060	4060	4060	4060	0
120	20231212	185900	49288670	4060	4060	4060	4060	0
121	20231212	185800	49288670	4060	4060	4060	4060	0
122	20231212	185700	49288670	4060	4060	4060	4060	38
123	20231212	185600	49288670	4060	4060	4060	4060	0
124	20231212	185500	49288670	4060	4060	4060	4060	0
125	20231212	185400	49288670	4060	4060	4060	4060	0
126	20231212	185300	49288670	4060	4060	4060	4060	0
127	20231212	185200	49288670	4060	4060	4060	4060	0
128	20231212	185100	49288670	4060	4060	4060	4060	0
129	20231212	185000	49288670	4060	4060	4060	4060	0
130	20231212	184900	49288670	4060	4060	4060	4060	0
131	20231212	184800	49288670	4060	4060	4060	4060	0
132	20231212	184700	49288670	4060	4060	4060	4060	0
133	20231212	184600	49288670	4060	4060	4060	4060	0
134	20231212	184500	49288670	4060	4060	4060	4060	0
135	20231212	184400	49288670	4060	4060	4060	4060	0
136	20231212	184300	49288670	4060	4060	4060	4060	0
137	20231212	184200	49288670	4060	4060	4060	4060	0
138	20231212	184100	49288670	4060	4060	4060	4060	0
139	20231212	184000	49288670	4060	4060	4060	4060	0
140	20231212	183900	49288670	4060	4060	4060	4060	0
141	20231212	183800	49288670	4060	4060	4060	4060	0
142	20231212	183700	49288670	4060	4060	4060	4060	0
143	20231212	183600	49288670	4060	4060	4060	4060	0
144	20231212	183500	49288670	4060	4060	4060	4060	0
145	20231212	183400	49288670	4060	4060	4060	4060	0
146	20231212	183300	49288670	4060	4060	4060	4060	0
147	20231212	183200	49288670	4060	4060	4060	4060	0
148	20231212	183100	49288670	4060	4060	4060	4060	0
149	20231212	183000	49288670	4060	4060	4060	4060	0
150	20231212	182900	49288670	4060	4060	4060	4060	0
151	20231212	182800	49288670	4060	4060	4060	4060	0
152	20231212	182700	49288670	4060	4060	4060	4060	38
153	20231212	182600	49288670	4060	4060	4060	4060	0
154	20231212	182500	49288670	4060	4060	4060	4060	0
155	20231212	182400	49288670	4060	4060	4060	4060	0
156	20231212	182300	49288670	4060	4060	4060	4060	0
157	20231212	182200	49288670	4060	4060	4060	4060	0
158	20231212	182100	49288670	4060	4060	4060	4060	0
159	20231212	182000	49288670	4060	4060	4060	4060	0
160	20231212	181900	49288670	4060	4060	4060	4060	0
161	20231212	181800	49288670	4060	4060	4060	4060	0
162	20231212	181700	49288670	4060	4060	4060	4060	0
163	20231212	181600	49288670	4060	4060	4060	4060	0
164	20231212	181500	49288670	4060	4060	4060	4060	0
165	20231212	181400	49288670	4060	4060	4060	4060	0
166	20231212	181300	49288670	4060	4060	4060	4060	0
167	20231212	181200	49288670	4060	4060	4060	4060	0
168	20231212	181100	49288670	4060	4060	4060	4060	0
169	20231212	181000	49288670	4060	4060	4060	4060	0
170	20231212	180900	49288670	4060	4060	4060	4060	0
171	20231212	180800	49288670	4060	4060	4060	4060	0
172	20231212	180700	49288670	4060	4060	4060	4060	0
173	20231212	180600	49288670	4060	4060	4060	4060	0
174	20231212	180500	49288670	4060	4060	4060	4060	0
175	20231212	180400	49288670	4060	4060	4060	4060	0
176	20231212	180300	49288670	4060	4060	4060	4060	0
177	20231212	180200	49288670	4060	4060	4060	4060	0
178	20231212	180100	49288670	4060	4060	4060	4060	0
179	20231212	180000	49288670	4060	4060	4060	4060	0
180	20231212	175900	49288670	4060	4060	4060	4060	0
181	20231212	175800	49288670	4060	4060	4060	4060	0
182	20231212	175700	49288670	4060	4060	4060	4060	38
183	20231212	175600	49288670	4060	4060	4060	4060	0
184	20231212	175500	49288670	4060	4060	4060	4060	0
185	20231212	175400	49288670	4060	4060	4060	4060	0
186	20231212	175300	49288670	4060	4060	4060	4060	0
187	20231212	175200	49288670	4060	4060	4060	4060	0
188	20231212	175100	49288670	4060	4060	4060	4060	0
189	20231212	175000	49288670	4060	4060	4060	4060	0
190	20231212	174900	49288670	4060	4060	4060	4060	0
191	20231212	174800	49288670	4060	4060	4060	4060	0
192	20231212	174700	49288670	4060	4060	4060	4060	0
193	20231212	174600	49288670	4060	4060	4060	4060	0
194	20231212	174500	49288670	4060	4060	4060	4060	0
195	20231212	174400	49288670	4060	4060	4060	4060	0
196	20231212	174300	49288670	4060	4060	4060	4060	0
197	20231212	174200	49288670	4060	4060	4060	4060	0
198	20231212	174100	49288670	4060	4060	4060	4060	0
199	20231212	174000	49288670	4060	4060	4060	4060	0
200	20231212	173900	49288670	4060	4060	4060	4060	0
201	20231212	173800	49288670	4060	4060	4060	4060	0
202	20231212	173700	49288670	4060	4060	4060	4060	0
203	20231212	173600	49288670	4060	4060	4060	4060	0
204	20231212	173500	49288670	4060	4060	4060	4060	0
205	20231212	173400	49288670	4060	4060	4060	4060	0
206	20231212	173300	49288670	4060	4060	4060	4060	0
207	20231212	173200	49288670	4060	4060	4060	4060	0
208	20231212	173100	49288670	4060	4060	4060	4060	0
209	20231212	173000	49288670	4060	4060	4060	4060	0
210	20231212	172900	49288670	4060	4060	4060	4060	0
211	20231212	172800	49288670	4060	4060	4060	4060	0
212	20231212	172700	49288670	4060	4060	4060	4060	38
213	20231212	172600	49288670	4060	4060	4060	4060	0
214	20231212	172500	49288670	4060	4060	4060	4060	0
215	20231212	172400	49288670	4060	4060	4060	4060	0
216	20231212	172300	49288670	4060	4060	4060	4060	0
217	20231212	172200	49288670	4060	4060	4060	4060	0
218	20231212	172100	49288670	4060	4060	4060	4060	0
219	20231212	172000	49288670	4060	4060	4060	4060	0
220	20231212	171900	49288670	4060	4060	4060	4060	0
221	20231212	171800	49288670	4060	4060	4060	4060	0
222	20231212	171700	49288670	4060	4060	4060	4060	0
223	20231212	171600	49288670	4060	4060	4060	4060	0
224	20231212	171500	49288670	4060	4060	4060	4060	0
225	20231212	171400	49288670	4060	4060	4060	4060	0
226	20231212	171300	49288670	4060	4060	4060	4060	0
227	20231212	171200	49288670	4060	4060	4060	4060	0
228	20231212	171100	49288670	4060	4060	4060	4060	0
229	20231212	171000	49288670	4060	4060	4060	4060	0
230	20231212	170900	49288670	4060	4060	4060	4060	0
231	20231212	170800	49288670	4060	4060	4060	4060	0
232	20231212	170700	49288670	4060	4060	4060	4060	0
233	20231212	170600	49288670	4060	4060	4060	4060	0
234	20231212	170500	49288670	4060	4060	4060	4060	0
235	20231212	170400	49288670	4060	4060	4060	4060	0
236	20231212	170300	49288670	4060	4060	4060	4060	0
237	20231212	170200	49288670	4060	4060	4060	4060	0
238	20231212	170100	49288670	4060	4060	4060	4060	0
239	20231212	170000	49288670	4060	4060	4060	4060	0
240	20231212	165900	49288670	4060	4060	4060	4060	0
241	20231212	165800	49288670	4060	4060	4060	4060	0
242	20231212	165700	49288670	4060	4060	4060	4060	38
243	20231212	165600	49288670	4060	4060	4060	4060	0
244	20231212	165500	49288670	4060	4060	4060	4060	0
245	20231212	165400	49288670	4060	4060	4060	4060	0
246	20231212	165300	49288670	4060	4060	4060	4060	0
247	20231212	165200	49288670	4060	4060	4060	4060	0
248	20231212	165100	49288670	4060	4060	4060	4060	0
249	20231212	165000	49288670	4060	4060	4060	4060	0
250	20231212	164900	49288670	4060	4060	4060	4060	0
251	20231212	164800	49288670	4060	4060	4060	4060	0
252	20231212	164700	49288670	4060	4060	4060	4060	0
253	20231212	164600	49288670	4060	4060	4060	4060	0
254	20231212	164500	49288670	4060	4060	4060	4060	0
255	20231212	164400	49288670	4060	4060	4060	4060	0
256	20231212	164300	49288670	4060	4060	4060	4060	0
257	20231212	164200	49288670	4060	4060	4060	4060	0
258	20231212	164100	49288670	4060	4060	4060	4060	0
259	20231212	164000	49288670	4060	4060	4060	4060	0
260	20231212	163900	49288670	4060	4060	4060	4060	0
261	20231212	163800	49288670	4060	4060	4060	4060	0
262	20231212	163700	49288670	4060	4060	4060	4060	0
263	20231212	163600	49288670	4060	4060	4060	4060	0
264	20231212	163500	49288670	4060	4060	4060	4060	0
265	20231212	163400	49288670	4060	4060	4060	4060	0
266	20231212	163300	49288670	4060	4060	4060	4060	0
267	20231212	163200	49288670	4060	4060	4060	4060	0
268	20231212	163100	49288670	4060	4060	4060	4060	0
269	20231212	163000	49288670	4060	4060	4060	4060	0
270	20231212	162900	49288670	4060	4060	4060	4060	0
271	20231212	162800	49288670	4060	4060	4060	4060	0
272	20231212	162700	49288670	4060	4060	4060	4060	38
273	20231212	162600	49288670	4060	4060	4060	4060	0
274	20231212	162500	49288670	4060	4060	4060	4060	0
275	20231212	162400	49288670	4060	4060	4060	4060	0
276	20231212	162300	49288670	4060	4060	4060	4060	0
277	20231212	162200	49288670	4060	4060	4060	4060	0
278	20231212	162100	49288670	4060	4060	4060	4060	0
279	20231212	162000	49288670	4060	4060	4060	4060	0
280	20231212	161900	49288670	4060	4060	4060	4060	0
281	20231212	161800	49288670	4060	4060	4060	4060	0
282	20231212	161700	49288670	4060	4060	4060	4060	0
283	20231212	161600	49288670	4060	4060	4060	4060	0
284	20231212	161500	49288670	4060	4060	4060	4060	0
285	20231212	161400	49288670	4060	4060	4060	4060	0
286	20231212	161300	49288670	4060	4060	4060	4060	0
287	20231212	161200	49288670	4060	4060	4060	4060	0
288	20231212	161100	49288670	4060	4060	4060	4060	0
289	20231212	161000	49288670	4060	4060	4060	4060	0
290	20231212	160900	49288670	4060	4060	4060	4060	0
291	20231212	160800	49288670	4060	4060	4060	4060	0
292	20231212	160700	49288670	4060	4060	4060	4060	0
293	20231212	160600	49288670	4060	4060	4060	4060	0
294	20231212	160500	49288670	4060	4060	4060	4060	0
295	20231212	160400	49288670	4060	4060	4060	4060	0
296	20231212	160300	49288670	4060	4060	4060	4060	0
297	20231212	160200	49288670	4060	4060	4060	4060	0
298	20231212	160100	49288670	4060	4060	4060	4060	0
299	20231212	160000	49288670	4060	4060	4060	4060	0
300	20231212	155900	49288670	4060	4060	4060	4060	0
301	20231212	155800	49288670	4060	4060	4060	4060	0
302	20231212	155700	49288670	4060	4060	4060	4060	38
303	20231212	155600	49288670	4060	4060	4060	4060	0
304	20231212	155500	49288670	4060	4060	4060	4060	0
305	20231212	155400	49288670	4060	4060	4060	4060	0
306	20231212	155300	49288670	4060	4060	4060	4060	0
307	20231212	155200	49288670	4060	4060	4060	4060	0
308	20231212	155100	49288670	4060	4060	4060	4060	0
309	20231212	155000	49288670	4060	4060	4060	4060	0
310	20231212	154900	49288670	4060	4060	4060	4060	0
311	20231212	154800	49288670	4060	4060	4060	4060	0
312	20231212	154700	49288670	4060	4060	4060	4060	0
313	20231212	154600	49288670	4060	4060	4060	4060	0
314	20231212	154500	49288670	4060	4060	4060	4060	0
315	20231212	154400	49288670	4060	4060	4060	4060	0
316	20231212	154300	49288670	4060	4060	4060	4060	0
317	20231212	154200	49288670	4060	4060	4060	4060	0
318	20231212	154100	49288670	4060	4060	4060	4060	0
319	20231212	154000	49288670	4060	4060	4060	4060	0
320	20231212	153900	49288670	4060	4060	4060	4060	0
321	20231212	153800	49288670	4060	4060	4060	4060	0
322	20231212	153700	49288670	4060	4060	4060	4060	0
323	20231212	153600	49288670	4060	4060	4060	4060	0
324	20231212	153500	49288670	4060	4060	4060	4060	0
325	20231212	153400	49288670	4060	4060	4060	4060	0
326	20231212	153300	49288670	4060	4060	4060	4060	0
327	20231212	153200	49288670	4060	4060	4060	4060	0
328	20231212	153100	49288670	4060	4060	4060	4060	0
329	20231212	153000	49288670	4060	4060	4060	4060	38
330	20231212	152900	49134390	4055	4055	4055	4055	0
331	20231212	152800	49134390	4055	4055	4055	4055	0
332	20231212	152700	49134390	4055	4055	4055	4055	0
333	20231212	152600	49134390	4055	4055	4055	4055	0
334	20231212	152500	49134390	4055	4055	4055	4055	0
335	20231212	152400	49134390	4055	4055	4055	4055	0
336	20231212	152300	49134390	4055	4055	4055	4055	0
337	20231212	152200	49134390	4055	4055	4055	4055	0
338	20231212	152100	49134390	4055	4055	4055	4055	0
339	20231212	152000	49134390	4055	4055	4055	4055	0
340	20231212	151900	49134390	4055	4055	4055	4055	0
341	20231212	151800	49134390	4055	4055	4055	4055	1
342	20231212	151700	49130335	4050	4050	4050	4050	44
343	20231212	151600	48952135	4050	4050	4050	4050	400
344	20231212	151500	47332135	4050	4050	4050	4050	0
345	20231212	151400	47332135	4050	4050	4050	4050	0
346	20231212	151300	47332135	4050	4050	4050	4050	0
347	20231212	151200	47332135	4050	4050	4050	4050	0
348	20231212	151100	47332135	4050	4050	4050	4050	0
349	20231212	151000	47332135	4050	4050	4050	4050	12
350	20231212	150900	47283535	4045	4045	4045	4045	0
351	20231212	150800	47283535	4045	4045	4045	4045	0
352	20231212	150700	47283535	4045	4045	4045	4045	0
353	20231212	150600	47283535	4045	4045	4045	4045	0
354	20231212	150500	47283535	4045	4045	4045	4045	0
355	20231212	150400	47283535	4045	4045	4045	4045	0
356	20231212	150300	47283535	4045	4045	4045	4045	0
357	20231212	150200	47283535	4045	4045	4045	4045	0
358	20231212	150100	47283535	4045	4045	4045	4045	0
359	20231212	150000	47283535	4045	4045	4045	4045	0
360	20231212	145900	47283535	4045	4045	4045	4045	0
361	20231212	145800	47283535	4045	4045	4045	4045	0
362	20231212	145700	47283535	4045	4045	4045	4045	0
363	20231212	145600	47283535	4045	4050	4050	4045	10
364	20231212	145500	47243070	4045	4045	4045	4045	0
365	20231212	145400	47243070	4045	4045	4045	4045	0
366	20231212	145300	47243070	4045	4045	4045	4045	0
367	20231212	145200	47243070	4045	4045	4045	4045	0
368	20231212	145100	47243070	4045	4045	4045	4045	0
369	20231212	145000	47243070	4045	4045	4045	4045	0
370	20231212	144900	47243070	4045	4045	4045	4045	0
371	20231212	144800	47243070	4045	4045	4045	4045	23
372	20231212	144700	47150035	4040	4040	4040	4040	4
373	20231212	144600	47133875	4045	4045	4045	4045	0
374	20231212	144500	47133875	4045	4045	4045	4045	0
375	20231212	144400	47133875	4045	4045	4045	4045	0
376	20231212	144300	47133875	4045	4045	4045	4045	99
377	20231212	144200	46733420	4045	4045	4045	4045	0
378	20231212	144100	46733420	4045	4045	4045	4045	3
379	20231212	144000	46721285	4035	4035	4035	4035	0
380	20231212	143900	46721285	4035	4035	4035	4035	0
381	20231212	143800	46721285	4035	4035	4035	4035	0
382	20231212	143700	46721285	4035	4040	4040	4035	170
383	20231212	143600	46034560	4040	4040	4040	4040	0
384	20231212	143500	46034560	4040	4040	4040	4040	0
385	20231212	143400	46034560	4040	4040	4040	4040	0
386	20231212	143300	46034560	4040	4040	4040	4040	0
387	20231212	143200	46034560	4040	4040	4040	4040	0
388	20231212	143100	46034560	4040	4040	4040	4040	3
389	20231212	143000	46022440	4040	4040	4040	4040	0
390	20231212	142900	46022440	4040	4040	4040	4040	0
391	20231212	142800	46022440	4040	4040	4040	4040	0
392	20231212	142700	46022440	4040	4040	4040	4040	0
393	20231212	142600	46022440	4040	4040	4040	4040	3
394	20231212	142500	46010320	4040	4040	4040	4040	0
395	20231212	142400	46010320	4040	4040	4040	4040	0
396	20231212	142300	46010320	4040	4040	4040	4040	0
397	20231212	142200	46010320	4040	4040	4040	4040	0
398	20231212	142100	46010320	4040	4040	4040	4040	54
399	20231212	142000	45792160	4040	4040	4040	4040	0
400	20231212	141900	45792160	4040	4040	4040	4040	0
401	20231212	141800	45792160	4040	4040	4040	4040	4
402	20231212	141700	45776000	4040	4040	4040	4040	0
403	20231212	141600	45776000	4040	4040	4040	4040	86
404	20231212	141500	45428560	4045	4045	4045	4045	0
405	20231212	141400	45428560	4045	4045	4045	4045	0
406	20231212	141300	45428560	4045	4045	4045	4045	10
407	20231212	141200	45388110	4045	4045	4045	4045	0
408	20231212	141100	45388110	4045	4045	4045	4045	4
409	20231212	141000	45371930	4045	4045	4045	4045	0
410	20231212	140900	45371930	4045	4045	4045	4045	0
411	20231212	140800	45371930	4045	4045	4045	4045	4
412	20231212	140700	45355750	4045	4045	4045	4045	0
413	20231212	140600	45355750	4045	4045	4045	4045	0
414	20231212	140500	45355750	4045	4045	4045	4045	0
415	20231212	140400	45355750	4045	4045	4045	4045	0
416	20231212	140300	45355750	4045	4045	4045	4045	16
417	20231212	140200	45291030	4045	4045	4045	4045	0
418	20231212	140100	45291030	4045	4045	4045	4045	0
419	20231212	140000	45291030	4045	4045	4045	4045	0
420	20231212	135900	45291030	4045	4045	4045	4045	0
421	20231212	135800	45291030	4045	4045	4045	4045	0
422	20231212	135700	45291030	4045	4045	4045	4045	0
423	20231212	135600	45291030	4045	4045	4045	4045	0
424	20231212	135500	45291030	4045	4045	4045	4045	0
425	20231212	135400	45291030	4045	4045	4045	4045	0
426	20231212	135300	45291030	4045	4045	4045	4045	0
427	20231212	135200	45291030	4045	4045	4045	4045	0
428	20231212	135100	45291030	4045	4045	4045	4045	3
429	20231212	135000	45278895	4045	4045	4045	4045	0
430	20231212	134900	45278895	4045	4045	4045	4045	0
431	20231212	134800	45278895	4045	4045	4045	4045	3
432	20231212	134700	45266760	4045	4045	4045	4045	55
433	20231212	134600	45044285	4045	4045	4045	4045	3
434	20231212	134500	45032150	4045	4045	4045	4045	0
435	20231212	134400	45032150	4045	4045	4045	4045	0
436	20231212	134300	45032150	4045	4045	4045	4045	3
437	20231212	134200	45020015	4050	4050	4050	4050	0
438	20231212	134100	45020015	4050	4050	4050	4050	0
439	20231212	134000	45020015	4050	4050	4050	4050	3
440	20231212	133900	45007865	4050	4050	4050	4050	0
441	20231212	133800	45007865	4050	4050	4050	4050	0
442	20231212	133700	45007865	4050	4050	4050	4050	0
443	20231212	133600	45007865	4050	4050	4050	4050	0
444	20231212	133500	45007865	4050	4050	4050	4050	0
445	20231212	133400	45007865	4050	4050	4050	4050	0
446	20231212	133300	45007865	4050	4050	4050	4050	0
447	20231212	133200	45007865	4050	4050	4050	4050	0
448	20231212	133100	45007865	4050	4050	4050	4050	0
449	20231212	133000	45007865	4050	4050	4050	4050	1
450	20231212	132900	45003815	4030	4030	4030	4030	0
451	20231212	132800	45003815	4030	4030	4030	4030	0
452	20231212	132700	45003815	4030	4030	4030	4030	0
453	20231212	132600	45003815	4030	4030	4030	4030	0
454	20231212	132500	45003815	4030	4030	4030	4030	0
455	20231212	132400	45003815	4030	4040	4040	4030	10
456	20231212	132300	44963455	4050	4050	4050	4050	246
457	20231212	132200	43967155	4050	4050	4050	4050	0
458	20231212	132100	43967155	4050	4050	4050	4050	0
459	20231212	132000	43967155	4050	4050	4050	4050	0
460	20231212	131900	43967155	4050	4050	4050	4050	0
461	20231212	131800	43967155	4050	4050	4050	4050	0
462	20231212	131700	43967155	4050	4050	4050	4050	0
463	20231212	131600	43967155	4050	4050	4050	4050	0
464	20231212	131500	43967155	4050	4050	4050	4050	0
465	20231212	131400	43967155	4050	4050	4050	4050	0
466	20231212	131300	43967155	4050	4050	4050	4050	1
467	20231212	131200	43963105	4045	4045	4045	4045	0
468	20231212	131100	43963105	4045	4045	4045	4045	0
469	20231212	131000	43963105	4045	4045	4045	4045	1
470	20231212	130900	43959060	4030	4030	4030	4030	0
471	20231212	130800	43959060	4030	4030	4030	4030	0
472	20231212	130700	43959060	4030	4030	4030	4030	0
473	20231212	130600	43959060	4030	4035	4035	4030	451
474	20231212	130500	42141485	4035	4035	4035	4035	59
475	20231212	130400	41903420	4045	4045	4045	4045	47
476	20231212	130300	41713305	4050	4050	4050	4050	19
477	20231212	130200	41636355	4050	4050	4050	4050	0
478	20231212	130100	41636355	4050	4050	4050	4050	4
479	20231212	130000	41620155	4050	4050	4050	4050	0
480	20231212	125900	41620155	4050	4050	4050	4050	0
481	20231212	125800	41620155	4050	4050	4050	4050	0
482	20231212	125700	41620155	4050	4050	4050	4050	0
483	20231212	125600	41620155	4050	4050	4050	4050	3
484	20231212	125500	41608005	4050	4050	4050	4050	0
485	20231212	125400	41608005	4050	4045	4050	4045	4
486	20231212	125300	41591810	4045	4045	4045	4045	10
487	20231212	125200	41551360	4050	4050	4050	4050	0
488	20231212	125100	41551360	4050	4050	4050	4050	0
489	20231212	125000	41551360	4050	4050	4050	4050	0
490	20231212	124900	41551360	4050	4050	4050	4050	0
491	20231212	124800	41551360	4050	4050	4050	4050	0
492	20231212	124700	41551360	4050	4050	4050	4050	0
493	20231212	124600	41551360	4050	4050	4050	4050	3
494	20231212	124500	41539210	4050	4050	4050	4050	0
495	20231212	124400	41539210	4050	4050	4050	4050	0
496	20231212	124300	41539210	4050	4050	4050	4050	0
497	20231212	124200	41539210	4050	4050	4050	4050	0
498	20231212	124100	41539210	4050	4050	4050	4050	3
499	20231212	124000	41527060	4050	4050	4050	4050	0
500	20231212	123900	41527060	4050	4050	4050	4050	0
501	20231212	123800	41527060	4050	4060	4060	4050	533
502	20231212	123700	39368370	4065	4065	4065	4065	0
503	20231212	123600	39368370	4065	4065	4065	4065	3
504	20231212	123500	39356175	4065	4065	4065	4065	0
505	20231212	123400	39356175	4065	4065	4065	4065	0
506	20231212	123300	39356175	4065	4065	4065	4065	0
507	20231212	123200	39356175	4065	4065	4065	4065	0
508	20231212	123100	39356175	4065	4065	4065	4065	3
509	20231212	123000	39343980	4065	4065	4065	4065	21
510	20231212	122900	39258615	4065	4065	4065	4065	15
511	20231212	122800	39197640	4065	4065	4065	4065	3
512	20231212	122700	39185445	4060	4060	4060	4060	0
513	20231212	122600	39185445	4060	4060	4060	4060	0
514	20231212	122500	39185445	4060	4060	4060	4060	0
515	20231212	122400	39185445	4060	4060	4060	4060	0
516	20231212	122300	39185445	4060	4060	4060	4060	0
517	20231212	122200	39185445	4060	4060	4060	4060	0
518	20231212	122100	39185445	4060	4060	4060	4060	1
519	20231212	122000	39181385	4060	4060	4060	4060	0
520	20231212	121900	39181385	4060	4060	4060	4060	0
521	20231212	121800	39181385	4060	4060	4060	4060	0
522	20231212	121700	39181385	4060	4060	4060	4060	1
523	20231212	121600	39177325	4055	4055	4055	4055	2
524	20231212	121500	39169215	4050	4050	4050	4050	0
525	20231212	121400	39169215	4050	4050	4050	4050	0
526	20231212	121300	39169215	4050	4050	4050	4050	0
527	20231212	121200	39169215	4050	4050	4050	4050	0
528	20231212	121100	39169215	4050	4050	4050	4050	0
529	20231212	121000	39169215	4050	4050	4050	4050	0
530	20231212	120900	39169215	4050	4050	4050	4050	0
531	20231212	120800	39169215	4050	4050	4050	4050	0
532	20231212	120700	39169215	4050	4050	4050	4050	0
533	20231212	120600	39169215	4050	4050	4050	4050	0
534	20231212	120500	39169215	4050	4050	4050	4050	500
535	20231212	120400	37144215	4050	4050	4050	4050	0
536	20231212	120300	37144215	4050	4050	4050	4050	0
537	20231212	120200	37144215	4050	4050	4050	4050	0
538	20231212	120100	37144215	4050	4050	4050	4050	0
539	20231212	120000	37144215	4050	4050	4050	4050	0
540	20231212	115900	37144215	4050	4050	4050	4050	0
541	20231212	115800	37144215	4050	4050	4050	4050	3
542	20231212	115700	37132065	4030	4030	4030	4030	0
543	20231212	115600	37132065	4030	4030	4030	4030	0
544	20231212	115500	37132065	4030	4030	4030	4030	0
545	20231212	115400	37132065	4030	4030	4030	4030	0
546	20231212	115300	37132065	4030	4030	4030	4030	0
547	20231212	115200	37132065	4030	4030	4030	4030	0
548	20231212	115100	37132065	4030	4030	4030	4030	0
549	20231212	115000	37132065	4030	4030	4030	4030	0
550	20231212	114900	37132065	4030	4030	4030	4030	0
551	20231212	114800	37132065	4030	4030	4030	4030	0
552	20231212	114700	37132065	4030	4030	4030	4030	0
553	20231212	114600	37132065	4030	4030	4030	4030	0
554	20231212	114500	37132065	4030	4030	4030	4030	0
555	20231212	114400	37132065	4030	4030	4030	4030	0
556	20231212	114300	37132065	4030	4030	4030	4030	0
557	20231212	114200	37132065	4030	4030	4030	4030	0
558	20231212	114100	37132065	4030	4030	4030	4030	0
559	20231212	114000	37132065	4030	4030	4030	4030	0
560	20231212	113900	37132065	4030	4030	4030	4030	0
561	20231212	113800	37132065	4030	4030	4030	4030	0
562	20231212	113700	37132065	4030	4030	4030	4030	0
563	20231212	113600	37132065	4030	4030	4030	4030	0
564	20231212	113500	37132065	4030	4030	4030	4030	0
565	20231212	113400	37132065	4030	4030	4030	4030	0
566	20231212	113300	37132065	4030	4030	4030	4030	0
567	20231212	113200	37132065	4030	4030	4030	4030	121
568	20231212	113100	36644435	4030	4030	4030	4030	3
569	20231212	113000	36632345	4030	4030	4030	4030	7
570	20231212	112900	36604135	4030	4030	4030	4030	0
571	20231212	112800	36604135	4030	4030	4030	4030	0
572	20231212	112700	36604135	4030	4030	4030	4030	0
573	20231212	112600	36604135	4030	4030	4030	4030	0
574	20231212	112500	36604135	4030	4030	4030	4030	594
575	20231212	112400	34210315	4045	4045	4045	4045	0
576	20231212	112300	34210315	4045	4045	4045	4045	0
577	20231212	112200	34210315	4045	4045	4045	4045	0
578	20231212	112100	34210315	4045	4045	4045	4045	0
579	20231212	112000	34210315	4045	4045	4045	4045	1
580	20231212	111900	34206270	4035	4045	4045	4035	1000
581	20231212	111800	30170720	4045	4045	4045	4045	0
582	20231212	111700	30170720	4045	4045	4045	4045	8
583	20231212	111600	30138360	4045	4045	4045	4045	4
584	20231212	111500	30122180	4045	4045	4045	4045	4
585	20231212	111400	30106000	4050	4050	4050	4050	1
586	20231212	111300	30101950	4035	4035	4035	4035	0
587	20231212	111200	30101950	4035	4035	4035	4035	9
588	20231212	111100	30065635	4040	4040	4040	4040	4
589	20231212	111000	30049475	4050	4050	4050	4050	0
590	20231212	110900	30049475	4050	4050	4050	4050	0
591	20231212	110800	30049475	4050	4050	4050	4050	0
592	20231212	110700	30049475	4050	4050	4050	4050	0
593	20231212	110600	30049475	4050	4050	4050	4050	0
594	20231212	110500	30049475	4050	4050	4050	4050	0
595	20231212	110400	30049475	4050	4050	4050	4050	0
596	20231212	110300	30049475	4050	4050	4050	4050	44
597	20231212	110200	29871275	4050	4050	4050	4050	0
598	20231212	110100	29871275	4050	4050	4050	4050	4
599	20231212	110000	29855075	4050	4050	4050	4050	0
600	20231212	105900	29855075	4050	4050	4050	4050	0
601	20231212	105800	29855075	4050	4050	4050	4050	15
602	20231212	105700	29794325	4045	4045	4045	4045	0
603	20231212	105600	29794325	4045	4045	4045	4045	0
604	20231212	105500	29794325	4045	4045	4045	4045	1211
605	20231212	105400	24895830	4045	4045	4045	4045	0
606	20231212	105300	24895830	4045	4045	4045	4045	0
607	20231212	105200	24895830	4045	4045	4045	4045	0
608	20231212	105100	24895830	4045	4045	4045	4045	0
609	20231212	105000	24895830	4045	4045	4045	4045	0
610	20231212	104900	24895830	4045	4045	4045	4045	0
611	20231212	104800	24895830	4045	4045	4045	4045	0
612	20231212	104700	24895830	4045	4045	4045	4045	0
613	20231212	104600	24895830	4045	4045	4045	4045	0
614	20231212	104500	24895830	4045	4045	4045	4045	0
615	20231212	104400	24895830	4045	4045	4045	4045	0
616	20231212	104300	24895830	4045	4045	4045	4045	0
617	20231212	104200	24895830	4045	4045	4045	4045	0
618	20231212	104100	24895830	4045	4045	4045	4045	0
619	20231212	104000	24895830	4045	4045	4045	4045	0
620	20231212	103900	24895830	4045	4045	4045	4045	0
621	20231212	103800	24895830	4045	4045	4045	4045	0
622	20231212	103700	24895830	4045	4045	4045	4045	0
623	20231212	103600	24895830	4045	4045	4045	4045	0
624	20231212	103500	24895830	4045	4045	4045	4045	0
625	20231212	103400	24895830	4045	4045	4045	4045	0
626	20231212	103300	24895830	4045	4045	4045	4045	0
627	20231212	103200	24895830	4045	4045	4045	4045	0
628	20231212	103100	24895830	4045	4045	4045	4045	0
629	20231212	103000	24895830	4045	4045	4045	4045	1
630	20231212	102900	24891785	4025	4025	4025	4025	1
631	20231212	102800	24887760	4035	4035	4035	4035	0
632	20231212	102700	24887760	4035	4035	4035	4035	0
633	20231212	102600	24887760	4035	4035	4035	4035	0
634	20231212	102500	24887760	4035	4035	4035	4035	0
635	20231212	102400	24887760	4035	4035	4035	4035	0
636	20231212	102300	24887760	4035	4035	4035	4035	0
637	20231212	102200	24887760	4035	4035	4035	4035	0
638	20231212	102100	24887760	4035	4035	4035	4035	0
639	20231212	102000	24887760	4035	4035	4035	4035	0
640	20231212	101900	24887760	4035	4035	4035	4035	0
641	20231212	101800	24887760	4035	4035	4035	4035	1
642	20231212	101700	24883725	4020	4020	4020	4020	0
643	20231212	101600	24883725	4020	4020	4020	4020	0
644	20231212	101500	24883725	4020	4020	4020	4020	495
645	20231212	101400	22893825	4020	4030	4030	4020	720
646	20231212	101300	19996715	4030	4030	4030	4030	0
647	20231212	101200	19996715	4030	4030	4030	4030	0
648	20231212	101100	19996715	4030	4030	4030	4030	0
649	20231212	101000	19996715	4030	4030	4030	4030	0
650	20231212	100900	19996715	4030	4030	4030	4030	0
651	20231212	100800	19996715	4030	4030	4030	4030	0
652	20231212	100700	19996715	4030	4030	4030	4030	0
653	20231212	100600	19996715	4030	4030	4030	4030	0
654	20231212	100500	19996715	4030	4030	4030	4030	22
655	20231212	100400	19908055	4045	4045	4045	4045	0
656	20231212	100300	19908055	4045	4045	4045	4045	40
657	20231212	100200	19746255	4030	4030	4030	4030	0
658	20231212	100100	19746255	4030	4030	4030	4030	0
659	20231212	100000	19746255	4030	4030	4030	4030	2
660	20231212	095900	19738195	4030	4030	4030	4030	0
661	20231212	095800	19738195	4030	4030	4030	4030	0
662	20231212	095700	19738195	4030	4030	4030	4030	0
663	20231212	095600	19738195	4030	4030	4030	4030	0
664	20231212	095500	19738195	4030	4030	4030	4030	0
665	20231212	095400	19738195	4030	4030	4030	4030	0
666	20231212	095300	19738195	4030	4030	4030	4030	0
667	20231212	095200	19738195	4030	4030	4030	4030	0
668	20231212	095100	19738195	4030	4030	4030	4030	0
669	20231212	095000	19738195	4030	4030	4030	4030	0
670	20231212	094900	19738195	4030	4030	4030	4030	0
671	20231212	094800	19738195	4030	4030	4030	4030	0
672	20231212	094700	19738195	4030	4030	4030	4030	0
673	20231212	094600	19738195	4030	4030	4030	4030	0
674	20231212	094500	19738195	4030	4030	4030	4030	0
675	20231212	094400	19738195	4030	4030	4030	4030	0
676	20231212	094300	19738195	4030	4030	4030	4030	0
677	20231212	094200	19738195	4030	4030	4030	4030	0
678	20231212	094100	19738195	4030	4030	4030	4030	0
679	20231212	094000	19738195	4030	4030	4030	4030	0
680	20231212	093900	19738195	4030	4030	4030	4030	0
681	20231212	093800	19738195	4030	4030	4030	4030	0
682	20231212	093700	19738195	4030	4030	4030	4030	3
683	20231212	093600	19726105	4020	4025	4025	4020	4
684	20231212	093500	19710020	4025	4035	4035	4025	884
685	20231212	093400	16151570	4045	4045	4045	4045	0
686	20231212	093300	16151570	4045	4045	4045	4045	0
687	20231212	093200	16151570	4045	4045	4045	4045	0
688	20231212	093100	16151570	4045	4045	4045	4045	0
689	20231212	093000	16151570	4045	4045	4045	4045	3
690	20231212	092900	16139435	4045	4045	4045	4045	3
691	20231212	092800	16127300	4050	4050	4050	4050	0
692	20231212	092700	16127300	4050	4050	4050	4050	0
693	20231212	092600	16127300	4050	4050	4050	4050	0
694	20231212	092500	16127300	4050	4050	4050	4050	524
695	20231212	092400	14005100	4050	4050	4050	4050	524
696	20231212	092300	11882900	4035	4045	4045	4035	3
697	20231212	092200	11870780	4050	4030	4050	4025	657
698	20231212	092100	9212695	4045	4040	4045	4030	19
699	20231212	092000	9135870	4040	4040	4040	4040	30
700	20231212	091900	9014670	4035	4045	4045	4035	500
701	20231212	091800	6996550	4040	4040	4040	4040	0
702	20231212	091700	6996550	4040	4040	4040	4040	0
703	20231212	091600	6996550	4040	4040	4040	4040	752
704	20231212	091500	3958470	4035	4040	4040	4035	442
705	20231212	091400	2174760	4035	4035	4035	4035	0
706	20231212	091300	2174760	4035	4035	4035	4035	0
707	20231212	091200	2174760	4035	4035	4035	4035	0
708	20231212	091100	2174760	4035	4035	4035	4035	0
709	20231212	091000	2174760	4035	4035	4035	4035	0
710	20231212	090900	2174760	4035	4035	4035	4035	374
711	20231212	090800	665670	4035	4035	4035	4035	0
712	20231212	090700	665670	4035	4035	4035	4035	0
713	20231212	090600	665670	4035	4035	4035	4035	0
714	20231212	090500	665670	4035	4035	4035	4035	0
715	20231212	090400	665670	4035	4035	4035	4035	0
716	20231212	090300	665670	4035	4045	4045	4035	9
717	20231212	090200	629285	4055	4055	4055	4055	3
718	20231212	090100	617120	4060	4060	4060	4060	57
719	20231212	090000	385700	4060	4060	4060	4060	95