KissMeData/054410/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193400	46047505	5060	5060	5060	5060	181
3	20231212	193300	46047505	5060	5060	5060	5060	0
4	20231212	193200	46047505	5060	5060	5060	5060	0
5	20231212	193100	46047505	5060	5060	5060	5060	0
6	20231212	193000	46047505	5060	5060	5060	5060	0
7	20231212	192900	46047505	5060	5060	5060	5060	0
8	20231212	192800	46047505	5060	5060	5060	5060	0
9	20231212	192700	46047505	5060	5060	5060	5060	0
10	20231212	192600	46047505	5060	5060	5060	5060	0
11	20231212	192500	46047505	5060	5060	5060	5060	0
12	20231212	192400	46047505	5060	5060	5060	5060	0
13	20231212	192300	46047505	5060	5060	5060	5060	0
14	20231212	192200	46047505	5060	5060	5060	5060	0
15	20231212	192100	46047505	5060	5060	5060	5060	0
16	20231212	192000	46047505	5060	5060	5060	5060	0
17	20231212	191900	46047505	5060	5060	5060	5060	0
18	20231212	191800	46047505	5060	5060	5060	5060	0
19	20231212	191700	46047505	5060	5060	5060	5060	0
20	20231212	191600	46047505	5060	5060	5060	5060	0
21	20231212	191500	46047505	5060	5060	5060	5060	0
22	20231212	191400	46047505	5060	5060	5060	5060	0
23	20231212	191300	46047505	5060	5060	5060	5060	0
24	20231212	191200	46047505	5060	5060	5060	5060	0
25	20231212	191100	46047505	5060	5060	5060	5060	0
26	20231212	191000	46047505	5060	5060	5060	5060	0
27	20231212	190900	46047505	5060	5060	5060	5060	0
28	20231212	190800	46047505	5060	5060	5060	5060	0
29	20231212	190700	46047505	5060	5060	5060	5060	0
30	20231212	190600	46047505	5060	5060	5060	5060	0
31	20231212	190500	46047505	5060	5060	5060	5060	0
32	20231212	190400	46047505	5060	5060	5060	5060	181
33	20231212	190300	46047505	5060	5060	5060	5060	0
34	20231212	190200	46047505	5060	5060	5060	5060	0
35	20231212	190100	46047505	5060	5060	5060	5060	0
36	20231212	190000	46047505	5060	5060	5060	5060	0
37	20231212	185900	46047505	5060	5060	5060	5060	0
38	20231212	185800	46047505	5060	5060	5060	5060	0
39	20231212	185700	46047505	5060	5060	5060	5060	0
40	20231212	185600	46047505	5060	5060	5060	5060	0
41	20231212	185500	46047505	5060	5060	5060	5060	0
42	20231212	185400	46047505	5060	5060	5060	5060	0
43	20231212	185300	46047505	5060	5060	5060	5060	0
44	20231212	185200	46047505	5060	5060	5060	5060	0
45	20231212	185100	46047505	5060	5060	5060	5060	0
46	20231212	185000	46047505	5060	5060	5060	5060	0
47	20231212	184900	46047505	5060	5060	5060	5060	0
48	20231212	184800	46047505	5060	5060	5060	5060	0
49	20231212	184700	46047505	5060	5060	5060	5060	0
50	20231212	184600	46047505	5060	5060	5060	5060	0
51	20231212	184500	46047505	5060	5060	5060	5060	0
52	20231212	184400	46047505	5060	5060	5060	5060	0
53	20231212	184300	46047505	5060	5060	5060	5060	0
54	20231212	184200	46047505	5060	5060	5060	5060	0
55	20231212	184100	46047505	5060	5060	5060	5060	0
56	20231212	184000	46047505	5060	5060	5060	5060	0
57	20231212	183900	46047505	5060	5060	5060	5060	0
58	20231212	183800	46047505	5060	5060	5060	5060	0
59	20231212	183700	46047505	5060	5060	5060	5060	0
60	20231212	183600	46047505	5060	5060	5060	5060	0
61	20231212	183500	46047505	5060	5060	5060	5060	0
62	20231212	183400	46047505	5060	5060	5060	5060	181
63	20231212	183300	46047505	5060	5060	5060	5060	0
64	20231212	183200	46047505	5060	5060	5060	5060	0
65	20231212	183100	46047505	5060	5060	5060	5060	0
66	20231212	183000	46047505	5060	5060	5060	5060	0
67	20231212	182900	46047505	5060	5060	5060	5060	0
68	20231212	182800	46047505	5060	5060	5060	5060	0
69	20231212	182700	46047505	5060	5060	5060	5060	0
70	20231212	182600	46047505	5060	5060	5060	5060	0
71	20231212	182500	46047505	5060	5060	5060	5060	0
72	20231212	182400	46047505	5060	5060	5060	5060	0
73	20231212	182300	46047505	5060	5060	5060	5060	0
74	20231212	182200	46047505	5060	5060	5060	5060	0
75	20231212	182100	46047505	5060	5060	5060	5060	0
76	20231212	182000	46047505	5060	5060	5060	5060	0
77	20231212	181900	46047505	5060	5060	5060	5060	0
78	20231212	181800	46047505	5060	5060	5060	5060	0
79	20231212	181700	46047505	5060	5060	5060	5060	0
80	20231212	181600	46047505	5060	5060	5060	5060	0
81	20231212	181500	46047505	5060	5060	5060	5060	0
82	20231212	181400	46047505	5060	5060	5060	5060	0
83	20231212	181300	46047505	5060	5060	5060	5060	0
84	20231212	181200	46047505	5060	5060	5060	5060	0
85	20231212	181100	46047505	5060	5060	5060	5060	0
86	20231212	181000	46047505	5060	5060	5060	5060	0
87	20231212	180900	46047505	5060	5060	5060	5060	0
88	20231212	180800	46047505	5060	5060	5060	5060	0
89	20231212	180700	46047505	5060	5060	5060	5060	0
90	20231212	180600	46047505	5060	5060	5060	5060	0
91	20231212	180500	46047505	5060	5060	5060	5060	0
92	20231212	180400	46047505	5060	5060	5060	5060	181
93	20231212	180300	46047505	5060	5060	5060	5060	0
94	20231212	180200	46047505	5060	5060	5060	5060	0
95	20231212	180100	46047505	5060	5060	5060	5060	0
96	20231212	180000	46047505	5060	5060	5060	5060	0
97	20231212	175900	46047505	5060	5060	5060	5060	0
98	20231212	175800	46047505	5060	5060	5060	5060	0
99	20231212	175700	46047505	5060	5060	5060	5060	0
100	20231212	175600	46047505	5060	5060	5060	5060	0
101	20231212	175500	46047505	5060	5060	5060	5060	0
102	20231212	175400	46047505	5060	5060	5060	5060	0
103	20231212	175300	46047505	5060	5060	5060	5060	0
104	20231212	175200	46047505	5060	5060	5060	5060	0
105	20231212	175100	46047505	5060	5060	5060	5060	0
106	20231212	175000	46047505	5060	5060	5060	5060	0
107	20231212	174900	46047505	5060	5060	5060	5060	0
108	20231212	174800	46047505	5060	5060	5060	5060	0
109	20231212	174700	46047505	5060	5060	5060	5060	0
110	20231212	174600	46047505	5060	5060	5060	5060	0
111	20231212	174500	46047505	5060	5060	5060	5060	0
112	20231212	174400	46047505	5060	5060	5060	5060	0
113	20231212	174300	46047505	5060	5060	5060	5060	0
114	20231212	174200	46047505	5060	5060	5060	5060	0
115	20231212	174100	46047505	5060	5060	5060	5060	0
116	20231212	174000	46047505	5060	5060	5060	5060	0
117	20231212	173900	46047505	5060	5060	5060	5060	0
118	20231212	173800	46047505	5060	5060	5060	5060	0
119	20231212	173700	46047505	5060	5060	5060	5060	0
120	20231212	173600	46047505	5060	5060	5060	5060	0
121	20231212	173500	46047505	5060	5060	5060	5060	0
122	20231212	173400	46047505	5060	5060	5060	5060	181
123	20231212	173300	46047505	5060	5060	5060	5060	0
124	20231212	173200	46047505	5060	5060	5060	5060	0
125	20231212	173100	46047505	5060	5060	5060	5060	0
126	20231212	173000	46047505	5060	5060	5060	5060	0
127	20231212	172900	46047505	5060	5060	5060	5060	0
128	20231212	172800	46047505	5060	5060	5060	5060	0
129	20231212	172700	46047505	5060	5060	5060	5060	0
130	20231212	172600	46047505	5060	5060	5060	5060	0
131	20231212	172500	46047505	5060	5060	5060	5060	0
132	20231212	172400	46047505	5060	5060	5060	5060	0
133	20231212	172300	46047505	5060	5060	5060	5060	0
134	20231212	172200	46047505	5060	5060	5060	5060	0
135	20231212	172100	46047505	5060	5060	5060	5060	0
136	20231212	172000	46047505	5060	5060	5060	5060	0
137	20231212	171900	46047505	5060	5060	5060	5060	0
138	20231212	171800	46047505	5060	5060	5060	5060	0
139	20231212	171700	46047505	5060	5060	5060	5060	0
140	20231212	171600	46047505	5060	5060	5060	5060	0
141	20231212	171500	46047505	5060	5060	5060	5060	0
142	20231212	171400	46047505	5060	5060	5060	5060	0
143	20231212	171300	46047505	5060	5060	5060	5060	0
144	20231212	171200	46047505	5060	5060	5060	5060	0
145	20231212	171100	46047505	5060	5060	5060	5060	0
146	20231212	171000	46047505	5060	5060	5060	5060	0
147	20231212	170900	46047505	5060	5060	5060	5060	0
148	20231212	170800	46047505	5060	5060	5060	5060	0
149	20231212	170700	46047505	5060	5060	5060	5060	0
150	20231212	170600	46047505	5060	5060	5060	5060	0
151	20231212	170500	46047505	5060	5060	5060	5060	0
152	20231212	170400	46047505	5060	5060	5060	5060	181
153	20231212	170300	46047505	5060	5060	5060	5060	0
154	20231212	170200	46047505	5060	5060	5060	5060	0
155	20231212	170100	46047505	5060	5060	5060	5060	0
156	20231212	170000	46047505	5060	5060	5060	5060	0
157	20231212	165900	46047505	5060	5060	5060	5060	0
158	20231212	165800	46047505	5060	5060	5060	5060	0
159	20231212	165700	46047505	5060	5060	5060	5060	0
160	20231212	165600	46047505	5060	5060	5060	5060	0
161	20231212	165500	46047505	5060	5060	5060	5060	0
162	20231212	165400	46047505	5060	5060	5060	5060	0
163	20231212	165300	46047505	5060	5060	5060	5060	0
164	20231212	165200	46047505	5060	5060	5060	5060	0
165	20231212	165100	46047505	5060	5060	5060	5060	0
166	20231212	165000	46047505	5060	5060	5060	5060	0
167	20231212	164900	46047505	5060	5060	5060	5060	0
168	20231212	164800	46047505	5060	5060	5060	5060	0
169	20231212	164700	46047505	5060	5060	5060	5060	0
170	20231212	164600	46047505	5060	5060	5060	5060	0
171	20231212	164500	46047505	5060	5060	5060	5060	0
172	20231212	164400	46047505	5060	5060	5060	5060	0
173	20231212	164300	46047505	5060	5060	5060	5060	0
174	20231212	164200	46047505	5060	5060	5060	5060	0
175	20231212	164100	46047505	5060	5060	5060	5060	0
176	20231212	164000	46047505	5060	5060	5060	5060	0
177	20231212	163900	46047505	5060	5060	5060	5060	0
178	20231212	163800	46047505	5060	5060	5060	5060	0
179	20231212	163700	46047505	5060	5060	5060	5060	0
180	20231212	163600	46047505	5060	5060	5060	5060	0
181	20231212	163500	46047505	5060	5060	5060	5060	0
182	20231212	163400	46047505	5060	5060	5060	5060	181
183	20231212	163300	46047505	5060	5060	5060	5060	0
184	20231212	163200	46047505	5060	5060	5060	5060	0
185	20231212	163100	46047505	5060	5060	5060	5060	0
186	20231212	163000	46047505	5060	5060	5060	5060	0
187	20231212	162900	46047505	5060	5060	5060	5060	0
188	20231212	162800	46047505	5060	5060	5060	5060	0
189	20231212	162700	46047505	5060	5060	5060	5060	0
190	20231212	162600	46047505	5060	5060	5060	5060	0
191	20231212	162500	46047505	5060	5060	5060	5060	0
192	20231212	162400	46047505	5060	5060	5060	5060	0
193	20231212	162300	46047505	5060	5060	5060	5060	0
194	20231212	162200	46047505	5060	5060	5060	5060	0
195	20231212	162100	46047505	5060	5060	5060	5060	0
196	20231212	162000	46047505	5060	5060	5060	5060	0
197	20231212	161900	46047505	5060	5060	5060	5060	0
198	20231212	161800	46047505	5060	5060	5060	5060	0
199	20231212	161700	46047505	5060	5060	5060	5060	0
200	20231212	161600	46047505	5060	5060	5060	5060	0
201	20231212	161500	46047505	5060	5060	5060	5060	0
202	20231212	161400	46047505	5060	5060	5060	5060	0
203	20231212	161300	46047505	5060	5060	5060	5060	0
204	20231212	161200	46047505	5060	5060	5060	5060	0
205	20231212	161100	46047505	5060	5060	5060	5060	0
206	20231212	161000	46047505	5060	5060	5060	5060	0
207	20231212	160900	46047505	5060	5060	5060	5060	0
208	20231212	160800	46047505	5060	5060	5060	5060	0
209	20231212	160700	46047505	5060	5060	5060	5060	0
210	20231212	160600	46047505	5060	5060	5060	5060	0
211	20231212	160500	46047505	5060	5060	5060	5060	0
212	20231212	160400	46047505	5060	5060	5060	5060	181
213	20231212	160300	46047505	5060	5060	5060	5060	0
214	20231212	160200	46047505	5060	5060	5060	5060	0
215	20231212	160100	46047505	5060	5060	5060	5060	0
216	20231212	160000	46047505	5060	5060	5060	5060	0
217	20231212	155900	46047505	5060	5060	5060	5060	0
218	20231212	155800	46047505	5060	5060	5060	5060	0
219	20231212	155700	46047505	5060	5060	5060	5060	0
220	20231212	155600	46047505	5060	5060	5060	5060	0
221	20231212	155500	46047505	5060	5060	5060	5060	0
222	20231212	155400	46047505	5060	5060	5060	5060	0
223	20231212	155300	46047505	5060	5060	5060	5060	0
224	20231212	155200	46047505	5060	5060	5060	5060	0
225	20231212	155100	46047505	5060	5060	5060	5060	0
226	20231212	155000	46047505	5060	5060	5060	5060	0
227	20231212	154900	46047505	5060	5060	5060	5060	0
228	20231212	154800	46047505	5060	5060	5060	5060	0
229	20231212	154700	46047505	5060	5060	5060	5060	0
230	20231212	154600	46047505	5060	5060	5060	5060	0
231	20231212	154500	46047505	5060	5060	5060	5060	0
232	20231212	154400	46047505	5060	5060	5060	5060	0
233	20231212	154300	46047505	5060	5060	5060	5060	0
234	20231212	154200	46047505	5060	5060	5060	5060	0
235	20231212	154100	46047505	5060	5060	5060	5060	0
236	20231212	154000	46047505	5060	5060	5060	5060	0
237	20231212	153900	46047505	5060	5060	5060	5060	0
238	20231212	153800	46047505	5060	5060	5060	5060	0
239	20231212	153700	46047505	5060	5060	5060	5060	0
240	20231212	153600	46047505	5060	5060	5060	5060	0
241	20231212	153500	46047505	5060	5060	5060	5060	0
242	20231212	153400	46047505	5060	5060	5060	5060	181
243	20231212	153300	46047505	5060	5060	5060	5060	0
244	20231212	153200	46047505	5060	5060	5060	5060	0
245	20231212	153100	46047505	5060	5060	5060	5060	0
246	20231212	153000	46047505	5060	5060	5060	5060	181
247	20231212	152900	45131645	5060	5060	5060	5060	0
248	20231212	152800	45131645	5060	5060	5060	5060	0
249	20231212	152700	45131645	5060	5060	5060	5060	0
250	20231212	152600	45131645	5060	5060	5060	5060	0
251	20231212	152500	45131645	5060	5060	5060	5060	0
252	20231212	152400	45131645	5060	5060	5060	5060	0
253	20231212	152300	45131645	5060	5060	5060	5060	0
254	20231212	152200	45131645	5060	5060	5060	5060	0
255	20231212	152100	45131645	5060	5060	5060	5060	0
256	20231212	152000	45131645	5060	5060	5060	5060	0
257	20231212	151900	45131645	5060	5060	5060	5060	0
258	20231212	151800	45131645	5060	5060	5060	5060	0
259	20231212	151700	45131645	5060	5060	5060	5060	0
260	20231212	151600	45131645	5060	5060	5060	5060	0
261	20231212	151500	45131645	5060	5060	5060	5060	0
262	20231212	151400	45131645	5060	5060	5060	5060	0
263	20231212	151300	45131645	5060	5060	5060	5060	0
264	20231212	151200	45131645	5060	5050	5060	5040	19
265	20231212	151100	45035705	5050	5050	5050	5050	0
266	20231212	151000	45035705	5050	5050	5050	5050	0
267	20231212	150900	45035705	5050	5050	5050	5050	2
268	20231212	150800	45025605	5060	5050	5060	5050	3
269	20231212	150700	45010445	5050	5040	5050	5040	54
270	20231212	150600	44738015	5060	5060	5060	5060	0
271	20231212	150500	44738015	5060	5060	5060	5060	0
272	20231212	150400	44738015	5060	5060	5060	5060	0
273	20231212	150300	44738015	5060	5060	5060	5060	0
274	20231212	150200	44738015	5060	5060	5060	5060	0
275	20231212	150100	44738015	5060	5060	5060	5060	0
276	20231212	150000	44738015	5060	5060	5060	5060	0
277	20231212	145900	44738015	5060	5060	5060	5060	0
278	20231212	145800	44738015	5060	5060	5060	5060	0
279	20231212	145700	44738015	5060	5060	5060	5060	6
280	20231212	145600	44707655	5030	5030	5030	5030	0
281	20231212	145500	44707655	5030	5030	5030	5030	14
282	20231212	145400	44637235	5050	5050	5050	5050	6
283	20231212	145300	44606935	5060	5060	5060	5060	0
284	20231212	145200	44606935	5060	5060	5060	5060	0
285	20231212	145100	44606935	5060	5060	5060	5060	6
286	20231212	145000	44576575	5060	5060	5060	5060	0
287	20231212	144900	44576575	5060	5060	5060	5060	0
288	20231212	144800	44576575	5060	5060	5060	5060	6
289	20231212	144700	44546215	5060	5060	5060	5060	0
290	20231212	144600	44546215	5060	5060	5060	5060	0
291	20231212	144500	44546215	5060	5060	5060	5060	6
292	20231212	144400	44515855	5060	5060	5060	5060	0
293	20231212	144300	44515855	5060	5060	5060	5060	0
294	20231212	144200	44515855	5060	5050	5060	5050	6
295	20231212	144100	44485505	5060	5060	5060	5060	0
296	20231212	144000	44485505	5060	5060	5060	5060	28
297	20231212	143900	44343825	5060	5060	5060	5060	6
298	20231212	143800	44313465	5060	5060	5060	5060	0
299	20231212	143700	44313465	5060	5060	5060	5060	0
300	20231212	143600	44313465	5060	5060	5060	5060	6
301	20231212	143500	44283105	5060	5060	5060	5060	0
302	20231212	143400	44283105	5060	5060	5060	5060	0
303	20231212	143300	44283105	5060	5060	5060	5060	6
304	20231212	143200	44252745	5060	5060	5060	5060	0
305	20231212	143100	44252745	5060	5060	5060	5060	0
306	20231212	143000	44252745	5060	5060	5060	5060	6
307	20231212	142900	44222385	5060	5060	5060	5060	0
308	20231212	142800	44222385	5060	5060	5060	5060	0
309	20231212	142700	44222385	5060	5060	5060	5060	6
310	20231212	142600	44192025	5040	5040	5040	5040	0
311	20231212	142500	44192025	5040	5040	5040	5040	4
312	20231212	142400	44171865	5040	5040	5040	5040	6
313	20231212	142300	44141625	5040	5040	5040	5040	0
314	20231212	142200	44141625	5040	5040	5040	5040	0
315	20231212	142100	44141625	5040	5040	5040	5040	36
316	20231212	142000	43960185	5040	5040	5040	5040	28
317	20231212	141900	43819065	5040	5040	5040	5040	0
318	20231212	141800	43819065	5040	5040	5040	5040	6
319	20231212	141700	43788825	5040	5040	5040	5040	1406
320	20231212	141600	36702585	5060	5060	5060	5060	0
321	20231212	141500	36702585	5060	5060	5060	5060	6
322	20231212	141400	36672225	5060	5060	5060	5060	0
323	20231212	141300	36672225	5060	5060	5060	5060	0
324	20231212	141200	36672225	5060	5060	5060	5060	6
325	20231212	141100	36641865	5060	5060	5060	5060	0
326	20231212	141000	36641865	5060	5060	5060	5060	0
327	20231212	140900	36641865	5060	5060	5060	5060	6
328	20231212	140800	36611505	5060	5060	5060	5060	0
329	20231212	140700	36611505	5060	5060	5060	5060	6
330	20231212	140600	36581145	5060	5060	5060	5060	0
331	20231212	140500	36581145	5060	5060	5060	5060	0
332	20231212	140400	36581145	5060	5060	5060	5060	7
333	20231212	140300	36545725	5050	5050	5050	5050	0
334	20231212	140200	36545725	5050	5050	5050	5050	1
335	20231212	140100	36540675	5060	5050	5060	5050	7
336	20231212	140000	36505265	5060	5060	5060	5060	28
337	20231212	135900	36363585	5060	5060	5060	5060	0
338	20231212	135800	36363585	5060	5060	5060	5060	0
339	20231212	135700	36363585	5060	5060	5060	5060	0
340	20231212	135600	36363585	5060	5060	5060	5060	0
341	20231212	135500	36363585	5060	5060	5060	5060	0
342	20231212	135400	36363585	5060	5060	5060	5060	0
343	20231212	135300	36363585	5060	5060	5060	5060	0
344	20231212	135200	36363585	5060	5060	5060	5060	0
345	20231212	135100	36363585	5060	5060	5060	5060	0
346	20231212	135000	36363585	5060	5060	5060	5060	8
347	20231212	134900	36323105	5060	5060	5060	5060	0
348	20231212	134800	36323105	5060	5060	5060	5060	0
349	20231212	134700	36323105	5060	5060	5060	5060	0
350	20231212	134600	36323105	5060	5050	5060	5050	8
351	20231212	134500	36282635	5020	5020	5020	5020	0
352	20231212	134400	36282635	5020	5020	5020	5020	60
353	20231212	134300	35981435	5060	5060	5060	5060	0
354	20231212	134200	35981435	5060	5050	5060	5050	8
355	20231212	134100	35940965	5060	5060	5060	5060	0
356	20231212	134000	35940965	5060	5060	5060	5060	28
357	20231212	133900	35799285	5060	5060	5060	5060	0
358	20231212	133800	35799285	5060	5060	5060	5060	0
359	20231212	133700	35799285	5060	5060	5060	5060	0
360	20231212	133600	35799285	5060	5060	5060	5060	0
361	20231212	133500	35799285	5060	5060	5060	5060	0
362	20231212	133400	35799285	5060	5050	5060	5050	21
363	20231212	133300	35693225	5020	5020	5020	5020	0
364	20231212	133200	35693225	5020	5030	5030	5020	238
365	20231212	133100	34497465	5060	5060	5060	5060	0
366	20231212	133000	34497465	5060	5060	5060	5060	0
367	20231212	132900	34497465	5060	5060	5060	5060	0
368	20231212	132800	34497465	5060	5060	5060	5060	0
369	20231212	132700	34497465	5060	5060	5060	5060	0
370	20231212	132600	34497465	5060	5050	5060	5050	9
371	20231212	132500	34451935	5060	5060	5060	5060	0
372	20231212	132400	34451935	5060	5060	5060	5060	0
373	20231212	132300	34451935	5060	5060	5060	5060	0
374	20231212	132200	34451935	5060	5060	5060	5060	0
375	20231212	132100	34451935	5060	5050	5060	5050	9
376	20231212	132000	34406405	5060	5060	5060	5060	28
377	20231212	131900	34264725	5060	5060	5060	5060	0
378	20231212	131800	34264725	5060	5060	5060	5060	0
379	20231212	131700	34264725	5060	5060	5060	5060	0
380	20231212	131600	34264725	5060	5060	5060	5060	0
381	20231212	131500	34264725	5060	5060	5060	5060	0
382	20231212	131400	34264725	5060	5060	5060	5060	0
383	20231212	131300	34264725	5060	5060	5060	5060	0
384	20231212	131200	34264725	5060	5060	5060	5060	0
385	20231212	131100	34264725	5060	5060	5060	5060	0
386	20231212	131000	34264725	5060	5050	5060	5050	2
387	20231212	130900	34254615	5060	5060	5060	5060	0
388	20231212	130800	34254615	5060	5060	5060	5060	0
389	20231212	130700	34254615	5060	5060	5060	5060	0
390	20231212	130600	34254615	5060	5060	5060	5060	0
391	20231212	130500	34254615	5060	5060	5060	5060	0
392	20231212	130400	34254615	5060	5060	5060	5060	0
393	20231212	130300	34254615	5060	5060	5060	5060	0
394	20231212	130200	34254615	5060	5060	5060	5060	0
395	20231212	130100	34254615	5060	5050	5060	5050	2
396	20231212	130000	34244505	5060	5060	5060	5060	28
397	20231212	125900	34102825	5060	5060	5060	5060	0
398	20231212	125800	34102825	5060	5060	5060	5060	0
399	20231212	125700	34102825	5060	5060	5060	5060	0
400	20231212	125600	34102825	5060	5060	5060	5060	0
401	20231212	125500	34102825	5060	5060	5060	5060	0
402	20231212	125400	34102825	5060	5060	5060	5060	30
403	20231212	125300	33951025	5060	5060	5060	5060	0
404	20231212	125200	33951025	5060	5060	5060	5060	0
405	20231212	125100	33951025	5060	5050	5060	5050	58
406	20231212	125000	33658085	5050	5050	5050	5050	0
407	20231212	124900	33658085	5050	5050	5050	5050	0
408	20231212	124800	33658085	5050	5050	5050	5050	0
409	20231212	124700	33658085	5050	5050	5050	5050	0
410	20231212	124600	33658085	5050	5050	5050	5050	3
411	20231212	124500	33642935	5050	5050	5050	5050	0
412	20231212	124400	33642935	5050	5050	5050	5050	0
413	20231212	124300	33642935	5050	5050	5050	5050	0
414	20231212	124200	33642935	5050	5050	5050	5050	0
415	20231212	124100	33642935	5050	5050	5050	5050	0
416	20231212	124000	33642935	5050	5040	5050	5040	28
417	20231212	123900	33501795	5040	5040	5040	5040	0
418	20231212	123800	33501795	5040	5040	5040	5040	0
419	20231212	123700	33501795	5040	5040	5040	5040	0
420	20231212	123600	33501795	5040	5040	5040	5040	10
421	20231212	123500	33451395	5040	5040	5040	5040	0
422	20231212	123400	33451395	5040	5040	5040	5040	0
423	20231212	123300	33451395	5040	5040	5040	5040	0
424	20231212	123200	33451395	5040	5040	5040	5040	0
425	20231212	123100	33451395	5040	5040	5040	5040	0
426	20231212	123000	33451395	5040	5040	5040	5040	0
427	20231212	122900	33451395	5040	5040	5040	5040	1000
428	20231212	122800	28411395	5040	5040	5040	5040	0
429	20231212	122700	28411395	5040	5040	5040	5040	0
430	20231212	122600	28411395	5040	5040	5040	5040	0
431	20231212	122500	28411395	5040	5040	5040	5040	0
432	20231212	122400	28411395	5040	5040	5040	5040	0
433	20231212	122300	28411395	5040	5040	5040	5040	0
434	20231212	122200	28411395	5040	5040	5040	5040	0
435	20231212	122100	28411395	5040	5040	5040	5040	0
436	20231212	122000	28411395	5040	5040	5040	5040	28
437	20231212	121900	28270275	5040	5040	5040	5040	0
438	20231212	121800	28270275	5040	5040	5040	5040	0
439	20231212	121700	28270275	5040	5040	5040	5040	0
440	20231212	121600	28270275	5040	5040	5040	5040	0
441	20231212	121500	28270275	5040	5040	5040	5040	20
442	20231212	121400	28169475	5040	5040	5040	5040	0
443	20231212	121300	28169475	5040	5040	5040	5040	0
444	20231212	121200	28169475	5040	5040	5040	5040	0
445	20231212	121100	28169475	5040	5040	5040	5040	0
446	20231212	121000	28169475	5040	5040	5040	5040	0
447	20231212	120900	28169475	5040	5040	5040	5040	0
448	20231212	120800	28169475	5040	5040	5040	5040	0
449	20231212	120700	28169475	5040	5040	5040	5040	20
450	20231212	120600	28068675	5040	5040	5040	5040	7
451	20231212	120500	28033395	5040	5040	5040	5040	0
452	20231212	120400	28033395	5040	5040	5040	5040	0
453	20231212	120300	28033395	5040	5040	5040	5040	0
454	20231212	120200	28033395	5040	5040	5040	5040	0
455	20231212	120100	28033395	5040	5040	5040	5040	0
456	20231212	120000	28033395	5040	5040	5040	5040	28
457	20231212	115900	27892275	5030	5030	5030	5030	0
458	20231212	115800	27892275	5030	5030	5030	5030	0
459	20231212	115700	27892275	5030	5030	5030	5030	0
460	20231212	115600	27892275	5030	5030	5030	5030	0
461	20231212	115500	27892275	5030	5030	5030	5030	0
462	20231212	115400	27892275	5030	5030	5030	5030	0
463	20231212	115300	27892275	5030	5030	5030	5030	0
464	20231212	115200	27892275	5030	5030	5030	5030	0
465	20231212	115100	27892275	5030	5030	5030	5030	0
466	20231212	115000	27892275	5030	5030	5030	5030	0
467	20231212	114900	27892275	5030	5030	5030	5030	0
468	20231212	114800	27892275	5030	5030	5030	5030	0
469	20231212	114700	27892275	5030	5030	5030	5030	0
470	20231212	114600	27892275	5030	5030	5030	5030	0
471	20231212	114500	27892275	5030	5030	5030	5030	0
472	20231212	114400	27892275	5030	5030	5030	5030	53
473	20231212	114300	27625685	5040	5040	5040	5040	0
474	20231212	114200	27625685	5040	5040	5040	5040	0
475	20231212	114100	27625685	5040	5040	5040	5040	0
476	20231212	114000	27625685	5040	5040	5040	5040	28
477	20231212	113900	27484565	5030	5030	5030	5030	0
478	20231212	113800	27484565	5030	5030	5030	5030	0
479	20231212	113700	27484565	5030	5030	5030	5030	0
480	20231212	113600	27484565	5030	5030	5030	5030	0
481	20231212	113500	27484565	5030	5030	5030	5030	0
482	20231212	113400	27484565	5030	5030	5030	5030	0
483	20231212	113300	27484565	5030	5030	5030	5030	0
484	20231212	113200	27484565	5030	5030	5030	5030	0
485	20231212	113100	27484565	5030	5030	5030	5030	0
486	20231212	113000	27484565	5030	5030	5030	5030	0
487	20231212	112900	27484565	5030	5030	5030	5030	0
488	20231212	112800	27484565	5030	5030	5030	5030	0
489	20231212	112700	27484565	5030	5030	5030	5030	4
490	20231212	112600	27464445	5030	5030	5030	5030	0
491	20231212	112500	27464445	5030	5030	5030	5030	130
492	20231212	112400	26810545	5040	5040	5040	5040	0
493	20231212	112300	26810545	5040	5040	5040	5040	0
494	20231212	112200	26810545	5040	5040	5040	5040	0
495	20231212	112100	26810545	5040	5040	5040	5040	0
496	20231212	112000	26810545	5040	5040	5040	5040	28
497	20231212	111900	26669425	5030	5030	5030	5030	0
498	20231212	111800	26669425	5030	5030	5030	5030	0
499	20231212	111700	26669425	5030	5030	5030	5030	0
500	20231212	111600	26669425	5030	5030	5030	5030	0
501	20231212	111500	26669425	5030	5030	5030	5030	0
502	20231212	111400	26669425	5030	5030	5030	5030	0
503	20231212	111300	26669425	5030	5030	5030	5030	0
504	20231212	111200	26669425	5030	5030	5030	5030	0
505	20231212	111100	26669425	5030	5030	5030	5030	0
506	20231212	111000	26669425	5030	5030	5030	5030	100
507	20231212	110900	26166425	5030	5030	5030	5030	0
508	20231212	110800	26166425	5030	5030	5030	5030	144
509	20231212	110700	25442105	5060	5060	5060	5060	0
510	20231212	110600	25442105	5060	5060	5060	5060	0
511	20231212	110500	25442105	5060	5060	5060	5060	0
512	20231212	110400	25442105	5060	5060	5060	5060	0
513	20231212	110300	25442105	5060	5060	5060	5060	0
514	20231212	110200	25442105	5060	5060	5060	5060	0
515	20231212	110100	25442105	5060	5060	5060	5060	0
516	20231212	110000	25442105	5060	5060	5060	5060	28
517	20231212	105900	25300425	5060	5060	5060	5060	0
518	20231212	105800	25300425	5060	5060	5060	5060	0
519	20231212	105700	25300425	5060	5060	5060	5060	0
520	20231212	105600	25300425	5060	5060	5060	5060	0
521	20231212	105500	25300425	5060	5060	5060	5060	0
522	20231212	105400	25300425	5060	5060	5060	5060	0
523	20231212	105300	25300425	5060	5060	5060	5060	0
524	20231212	105200	25300425	5060	5040	5060	5040	3391
525	20231212	105100	8170995	5040	5040	5040	5040	0
526	20231212	105000	8170995	5040	5040	5040	5040	0
527	20231212	104900	8170995	5040	5040	5040	5040	0
528	20231212	104800	8170995	5040	5040	5040	5040	0
529	20231212	104700	8170995	5040	5040	5040	5040	0
530	20231212	104600	8170995	5040	5040	5040	5040	0
531	20231212	104500	8170995	5040	5040	5040	5040	0
532	20231212	104400	8170995	5040	5040	5040	5040	0
533	20231212	104300	8170995	5040	5040	5040	5040	0
534	20231212	104200	8170995	5040	5040	5040	5040	16
535	20231212	104100	8090355	5040	5040	5040	5040	3
536	20231212	104000	8075235	5040	5040	5040	5040	41
537	20231212	103900	7868595	5020	5020	5020	5020	0
538	20231212	103800	7868595	5020	5020	5020	5020	0
539	20231212	103700	7868595	5020	5020	5020	5020	0
540	20231212	103600	7868595	5020	5020	5020	5020	0
541	20231212	103500	7868595	5020	5020	5020	5020	15
542	20231212	103400	7793295	5030	5030	5030	5030	0
543	20231212	103300	7793295	5030	5030	5030	5030	0
544	20231212	103200	7793295	5030	5030	5030	5030	0
545	20231212	103100	7793295	5030	5030	5030	5030	0
546	20231212	103000	7793295	5030	5030	5030	5030	0
547	20231212	102900	7793295	5030	5030	5030	5030	0
548	20231212	102800	7793295	5030	5030	5030	5030	13
549	20231212	102700	7727905	5020	5020	5020	5020	58
550	20231212	102600	7436745	5030	5030	5030	5030	0
551	20231212	102500	7436745	5030	5030	5030	5030	0
552	20231212	102400	7436745	5030	5030	5030	5030	0
553	20231212	102300	7436745	5030	5030	5030	5030	0
554	20231212	102200	7436745	5030	5030	5030	5030	0
555	20231212	102100	7436745	5030	5030	5030	5030	0
556	20231212	102000	7436745	5030	5030	5030	5030	29
557	20231212	101900	7290875	5030	5030	5030	5030	0
558	20231212	101800	7290875	5030	5030	5030	5030	0
559	20231212	101700	7290875	5030	5030	5030	5030	0
560	20231212	101600	7290875	5030	5030	5030	5030	13
561	20231212	101500	7225485	5040	5040	5040	5040	0
562	20231212	101400	7225485	5040	5040	5040	5040	0
563	20231212	101300	7225485	5040	5040	5040	5040	0
564	20231212	101200	7225485	5040	5040	5040	5040	0
565	20231212	101100	7225485	5040	5040	5040	5040	0
566	20231212	101000	7225485	5040	5040	5040	5040	0
567	20231212	100900	7225485	5040	5040	5040	5040	0
568	20231212	100800	7225485	5040	5040	5040	5040	0
569	20231212	100700	7225485	5040	5040	5040	5040	0
570	20231212	100600	7225485	5040	5040	5040	5040	0
571	20231212	100500	7225485	5040	5040	5040	5040	0
572	20231212	100400	7225485	5040	5040	5040	5040	13
573	20231212	100300	7159965	5040	5040	5040	5040	0
574	20231212	100200	7159965	5040	5040	5040	5040	0
575	20231212	100100	7159965	5040	5040	5040	5040	0
576	20231212	100000	7159965	5040	5040	5040	5040	29
577	20231212	095900	7013805	5040	5040	5040	5040	0
578	20231212	095800	7013805	5040	5040	5040	5040	0
579	20231212	095700	7013805	5040	5040	5040	5040	0
580	20231212	095600	7013805	5040	5040	5040	5040	0
581	20231212	095500	7013805	5040	5040	5040	5040	0
582	20231212	095400	7013805	5040	5040	5040	5040	0
583	20231212	095300	7013805	5040	5040	5040	5040	13
584	20231212	095200	6948285	5040	5040	5040	5040	0
585	20231212	095100	6948285	5040	5040	5040	5040	0
586	20231212	095000	6948285	5040	5040	5040	5040	0
587	20231212	094900	6948285	5040	5040	5040	5040	10
588	20231212	094800	6897885	5050	5050	5050	5050	0
589	20231212	094700	6897885	5050	5050	5050	5050	147
590	20231212	094600	6155535	5040	5040	5040	5040	0
591	20231212	094500	6155535	5040	5040	5040	5040	3
592	20231212	094400	6140415	5050	5050	5050	5050	0
593	20231212	094300	6140415	5050	5050	5050	5050	0
594	20231212	094200	6140415	5050	5050	5050	5050	0
595	20231212	094100	6140415	5050	5050	5050	5050	0
596	20231212	094000	6140415	5050	5040	5050	5040	42
597	20231212	093900	5928525	5050	5050	5050	5050	0
598	20231212	093800	5928525	5050	5050	5050	5050	0
599	20231212	093700	5928525	5050	5050	5050	5050	0
600	20231212	093600	5928525	5050	5050	5050	5050	0
601	20231212	093500	5928525	5050	5050	5050	5050	0
602	20231212	093400	5928525	5050	5050	5050	5050	0
603	20231212	093300	5928525	5050	5050	5050	5050	0
604	20231212	093200	5928525	5050	5050	5050	5050	0
605	20231212	093100	5928525	5050	5050	5050	5050	0
606	20231212	093000	5928525	5050	5050	5050	5050	0
607	20231212	092900	5928525	5050	5050	5050	5050	0
608	20231212	092800	5928525	5050	5050	5050	5050	0
609	20231212	092700	5928525	5050	5050	5050	5050	0
610	20231212	092600	5928525	5050	5050	5050	5050	0
611	20231212	092500	5928525	5050	5050	5050	5050	0
612	20231212	092400	5928525	5050	5050	5050	5050	0
613	20231212	092300	5928525	5050	5050	5050	5050	0
614	20231212	092200	5928525	5050	5040	5050	5040	54
615	20231212	092100	5655935	5050	5050	5050	5050	0
616	20231212	092000	5655935	5050	5040	5050	5040	29
617	20231212	091900	5509505	5040	5040	5040	5040	8
618	20231212	091800	5469185	5040	5040	5040	5040	0
619	20231212	091700	5469185	5040	5040	5040	5040	0
620	20231212	091600	5469185	5040	5040	5040	5040	0
621	20231212	091500	5469185	5040	5040	5040	5040	0
622	20231212	091400	5469185	5040	5040	5040	5040	81
623	20231212	091300	5060945	5040	5040	5040	5040	0
624	20231212	091200	5060945	5040	5040	5040	5040	0
625	20231212	091100	5060945	5040	5040	5040	5040	89
626	20231212	091000	4612385	5050	5050	5050	5050	0
627	20231212	090900	4612385	5050	5050	5050	5050	0
628	20231212	090800	4612385	5050	5050	5050	5050	0
629	20231212	090700	4612385	5050	5050	5050	5050	0
630	20231212	090600	4612385	5050	5050	5050	5050	217
631	20231212	090500	3516535	5050	5050	5050	5050	0
632	20231212	090400	3516535	5050	5050	5050	5050	1
633	20231212	090300	3511485	4995	4995	4995	4995	0
634	20231212	090200	3511485	4995	4995	4995	4995	0
635	20231212	090100	3511485	4995	4995	4995	4995	0
636	20231212	090000	3511485	4995	4995	4995	4995	703