KissMeData/190650/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202900	83952350	5870	5870	5870	5870	48
3	20231212	202800	83952350	5870	5870	5870	5870	0
4	20231212	202700	83952350	5870	5870	5870	5870	0
5	20231212	202600	83952350	5870	5870	5870	5870	0
6	20231212	202500	83952350	5870	5870	5870	5870	0
7	20231212	202400	83952350	5870	5870	5870	5870	0
8	20231212	202300	83952350	5870	5870	5870	5870	0
9	20231212	202200	83952350	5870	5870	5870	5870	0
10	20231212	202100	83952350	5870	5870	5870	5870	0
11	20231212	202000	83952350	5870	5870	5870	5870	0
12	20231212	201900	83952350	5870	5870	5870	5870	0
13	20231212	201800	83952350	5870	5870	5870	5870	0
14	20231212	201700	83952350	5870	5870	5870	5870	0
15	20231212	201600	83952350	5870	5870	5870	5870	0
16	20231212	201500	83952350	5870	5870	5870	5870	0
17	20231212	201400	83952350	5870	5870	5870	5870	0
18	20231212	201300	83952350	5870	5870	5870	5870	0
19	20231212	201200	83952350	5870	5870	5870	5870	0
20	20231212	201100	83952350	5870	5870	5870	5870	0
21	20231212	201000	83952350	5870	5870	5870	5870	0
22	20231212	200900	83952350	5870	5870	5870	5870	0
23	20231212	200800	83952350	5870	5870	5870	5870	0
24	20231212	200700	83952350	5870	5870	5870	5870	0
25	20231212	200600	83952350	5870	5870	5870	5870	0
26	20231212	200500	83952350	5870	5870	5870	5870	0
27	20231212	200400	83952350	5870	5870	5870	5870	0
28	20231212	200300	83952350	5870	5870	5870	5870	0
29	20231212	200200	83952350	5870	5870	5870	5870	0
30	20231212	200100	83952350	5870	5870	5870	5870	0
31	20231212	200000	83952350	5870	5870	5870	5870	0
32	20231212	195900	83952350	5870	5870	5870	5870	48
33	20231212	195800	83952350	5870	5870	5870	5870	0
34	20231212	195700	83952350	5870	5870	5870	5870	0
35	20231212	195600	83952350	5870	5870	5870	5870	0
36	20231212	195500	83952350	5870	5870	5870	5870	0
37	20231212	195400	83952350	5870	5870	5870	5870	0
38	20231212	195300	83952350	5870	5870	5870	5870	0
39	20231212	195200	83952350	5870	5870	5870	5870	0
40	20231212	195100	83952350	5870	5870	5870	5870	0
41	20231212	195000	83952350	5870	5870	5870	5870	0
42	20231212	194900	83952350	5870	5870	5870	5870	0
43	20231212	194800	83952350	5870	5870	5870	5870	0
44	20231212	194700	83952350	5870	5870	5870	5870	0
45	20231212	194600	83952350	5870	5870	5870	5870	0
46	20231212	194500	83952350	5870	5870	5870	5870	0
47	20231212	194400	83952350	5870	5870	5870	5870	0
48	20231212	194300	83952350	5870	5870	5870	5870	0
49	20231212	194200	83952350	5870	5870	5870	5870	0
50	20231212	194100	83952350	5870	5870	5870	5870	0
51	20231212	194000	83952350	5870	5870	5870	5870	0
52	20231212	193900	83952350	5870	5870	5870	5870	0
53	20231212	193800	83952350	5870	5870	5870	5870	0
54	20231212	193700	83952350	5870	5870	5870	5870	0
55	20231212	193600	83952350	5870	5870	5870	5870	0
56	20231212	193500	83952350	5870	5870	5870	5870	0
57	20231212	193400	83952350	5870	5870	5870	5870	0
58	20231212	193300	83952350	5870	5870	5870	5870	0
59	20231212	193200	83952350	5870	5870	5870	5870	0
60	20231212	193100	83952350	5870	5870	5870	5870	0
61	20231212	193000	83952350	5870	5870	5870	5870	0
62	20231212	192900	83952350	5870	5870	5870	5870	48
63	20231212	192800	83952350	5870	5870	5870	5870	0
64	20231212	192700	83952350	5870	5870	5870	5870	0
65	20231212	192600	83952350	5870	5870	5870	5870	0
66	20231212	192500	83952350	5870	5870	5870	5870	0
67	20231212	192400	83952350	5870	5870	5870	5870	0
68	20231212	192300	83952350	5870	5870	5870	5870	0
69	20231212	192200	83952350	5870	5870	5870	5870	0
70	20231212	192100	83952350	5870	5870	5870	5870	0
71	20231212	192000	83952350	5870	5870	5870	5870	0
72	20231212	191900	83952350	5870	5870	5870	5870	0
73	20231212	191800	83952350	5870	5870	5870	5870	0
74	20231212	191700	83952350	5870	5870	5870	5870	0
75	20231212	191600	83952350	5870	5870	5870	5870	0
76	20231212	191500	83952350	5870	5870	5870	5870	0
77	20231212	191400	83952350	5870	5870	5870	5870	0
78	20231212	191300	83952350	5870	5870	5870	5870	0
79	20231212	191200	83952350	5870	5870	5870	5870	0
80	20231212	191100	83952350	5870	5870	5870	5870	0
81	20231212	191000	83952350	5870	5870	5870	5870	0
82	20231212	190900	83952350	5870	5870	5870	5870	0
83	20231212	190800	83952350	5870	5870	5870	5870	0
84	20231212	190700	83952350	5870	5870	5870	5870	0
85	20231212	190600	83952350	5870	5870	5870	5870	0
86	20231212	190500	83952350	5870	5870	5870	5870	0
87	20231212	190400	83952350	5870	5870	5870	5870	0
88	20231212	190300	83952350	5870	5870	5870	5870	0
89	20231212	190200	83952350	5870	5870	5870	5870	0
90	20231212	190100	83952350	5870	5870	5870	5870	0
91	20231212	190000	83952350	5870	5870	5870	5870	0
92	20231212	185900	83952350	5870	5870	5870	5870	48
93	20231212	185800	83952350	5870	5870	5870	5870	0
94	20231212	185700	83952350	5870	5870	5870	5870	0
95	20231212	185600	83952350	5870	5870	5870	5870	0
96	20231212	185500	83952350	5870	5870	5870	5870	0
97	20231212	185400	83952350	5870	5870	5870	5870	0
98	20231212	185300	83952350	5870	5870	5870	5870	0
99	20231212	185200	83952350	5870	5870	5870	5870	0
100	20231212	185100	83952350	5870	5870	5870	5870	0
101	20231212	185000	83952350	5870	5870	5870	5870	0
102	20231212	184900	83952350	5870	5870	5870	5870	0
103	20231212	184800	83952350	5870	5870	5870	5870	0
104	20231212	184700	83952350	5870	5870	5870	5870	0
105	20231212	184600	83952350	5870	5870	5870	5870	0
106	20231212	184500	83952350	5870	5870	5870	5870	0
107	20231212	184400	83952350	5870	5870	5870	5870	0
108	20231212	184300	83952350	5870	5870	5870	5870	0
109	20231212	184200	83952350	5870	5870	5870	5870	0
110	20231212	184100	83952350	5870	5870	5870	5870	0
111	20231212	184000	83952350	5870	5870	5870	5870	0
112	20231212	183900	83952350	5870	5870	5870	5870	0
113	20231212	183800	83952350	5870	5870	5870	5870	0
114	20231212	183700	83952350	5870	5870	5870	5870	0
115	20231212	183600	83952350	5870	5870	5870	5870	0
116	20231212	183500	83952350	5870	5870	5870	5870	0
117	20231212	183400	83952350	5870	5870	5870	5870	0
118	20231212	183300	83952350	5870	5870	5870	5870	0
119	20231212	183200	83952350	5870	5870	5870	5870	0
120	20231212	183100	83952350	5870	5870	5870	5870	0
121	20231212	183000	83952350	5870	5870	5870	5870	0
122	20231212	182900	83952350	5870	5870	5870	5870	48
123	20231212	182800	83952350	5870	5870	5870	5870	0
124	20231212	182700	83952350	5870	5870	5870	5870	0
125	20231212	182600	83952350	5870	5870	5870	5870	0
126	20231212	182500	83952350	5870	5870	5870	5870	0
127	20231212	182400	83952350	5870	5870	5870	5870	0
128	20231212	182300	83952350	5870	5870	5870	5870	0
129	20231212	182200	83952350	5870	5870	5870	5870	0
130	20231212	182100	83952350	5870	5870	5870	5870	0
131	20231212	182000	83952350	5870	5870	5870	5870	0
132	20231212	181900	83952350	5870	5870	5870	5870	0
133	20231212	181800	83952350	5870	5870	5870	5870	0
134	20231212	181700	83952350	5870	5870	5870	5870	0
135	20231212	181600	83952350	5870	5870	5870	5870	0
136	20231212	181500	83952350	5870	5870	5870	5870	0
137	20231212	181400	83952350	5870	5870	5870	5870	0
138	20231212	181300	83952350	5870	5870	5870	5870	0
139	20231212	181200	83952350	5870	5870	5870	5870	0
140	20231212	181100	83952350	5870	5870	5870	5870	0
141	20231212	181000	83952350	5870	5870	5870	5870	0
142	20231212	180900	83952350	5870	5870	5870	5870	0
143	20231212	180800	83952350	5870	5870	5870	5870	0
144	20231212	180700	83952350	5870	5870	5870	5870	0
145	20231212	180600	83952350	5870	5870	5870	5870	0
146	20231212	180500	83952350	5870	5870	5870	5870	0
147	20231212	180400	83952350	5870	5870	5870	5870	0
148	20231212	180300	83952350	5870	5870	5870	5870	0
149	20231212	180200	83952350	5870	5870	5870	5870	0
150	20231212	180100	83952350	5870	5870	5870	5870	0
151	20231212	180000	83952350	5870	5870	5870	5870	0
152	20231212	175900	83952350	5870	5870	5870	5870	48
153	20231212	175800	83952350	5870	5870	5870	5870	0
154	20231212	175700	83952350	5870	5870	5870	5870	0
155	20231212	175600	83952350	5870	5870	5870	5870	0
156	20231212	175500	83952350	5870	5870	5870	5870	0
157	20231212	175400	83952350	5870	5870	5870	5870	0
158	20231212	175300	83952350	5870	5870	5870	5870	0
159	20231212	175200	83952350	5870	5870	5870	5870	0
160	20231212	175100	83952350	5870	5870	5870	5870	0
161	20231212	175000	83952350	5870	5870	5870	5870	0
162	20231212	174900	83952350	5870	5870	5870	5870	0
163	20231212	174800	83952350	5870	5870	5870	5870	0
164	20231212	174700	83952350	5870	5870	5870	5870	0
165	20231212	174600	83952350	5870	5870	5870	5870	0
166	20231212	174500	83952350	5870	5870	5870	5870	0
167	20231212	174400	83952350	5870	5870	5870	5870	0
168	20231212	174300	83952350	5870	5870	5870	5870	0
169	20231212	174200	83952350	5870	5870	5870	5870	0
170	20231212	174100	83952350	5870	5870	5870	5870	0
171	20231212	174000	83952350	5870	5870	5870	5870	0
172	20231212	173900	83952350	5870	5870	5870	5870	0
173	20231212	173800	83952350	5870	5870	5870	5870	0
174	20231212	173700	83952350	5870	5870	5870	5870	0
175	20231212	173600	83952350	5870	5870	5870	5870	0
176	20231212	173500	83952350	5870	5870	5870	5870	0
177	20231212	173400	83952350	5870	5870	5870	5870	0
178	20231212	173300	83952350	5870	5870	5870	5870	0
179	20231212	173200	83952350	5870	5870	5870	5870	0
180	20231212	173100	83952350	5870	5870	5870	5870	0
181	20231212	173000	83952350	5870	5870	5870	5870	0
182	20231212	172900	83952350	5870	5870	5870	5870	48
183	20231212	172800	83952350	5870	5870	5870	5870	0
184	20231212	172700	83952350	5870	5870	5870	5870	0
185	20231212	172600	83952350	5870	5870	5870	5870	0
186	20231212	172500	83952350	5870	5870	5870	5870	0
187	20231212	172400	83952350	5870	5870	5870	5870	0
188	20231212	172300	83952350	5870	5870	5870	5870	0
189	20231212	172200	83952350	5870	5870	5870	5870	0
190	20231212	172100	83952350	5870	5870	5870	5870	0
191	20231212	172000	83952350	5870	5870	5870	5870	0
192	20231212	171900	83952350	5870	5870	5870	5870	0
193	20231212	171800	83952350	5870	5870	5870	5870	0
194	20231212	171700	83952350	5870	5870	5870	5870	0
195	20231212	171600	83952350	5870	5870	5870	5870	0
196	20231212	171500	83952350	5870	5870	5870	5870	0
197	20231212	171400	83952350	5870	5870	5870	5870	0
198	20231212	171300	83952350	5870	5870	5870	5870	0
199	20231212	171200	83952350	5870	5870	5870	5870	0
200	20231212	171100	83952350	5870	5870	5870	5870	0
201	20231212	171000	83952350	5870	5870	5870	5870	0
202	20231212	170900	83952350	5870	5870	5870	5870	0
203	20231212	170800	83952350	5870	5870	5870	5870	0
204	20231212	170700	83952350	5870	5870	5870	5870	0
205	20231212	170600	83952350	5870	5870	5870	5870	0
206	20231212	170500	83952350	5870	5870	5870	5870	0
207	20231212	170400	83952350	5870	5870	5870	5870	0
208	20231212	170300	83952350	5870	5870	5870	5870	0
209	20231212	170200	83952350	5870	5870	5870	5870	0
210	20231212	170100	83952350	5870	5870	5870	5870	0
211	20231212	170000	83952350	5870	5870	5870	5870	0
212	20231212	165900	83952350	5870	5870	5870	5870	48
213	20231212	165800	83952350	5870	5870	5870	5870	0
214	20231212	165700	83952350	5870	5870	5870	5870	0
215	20231212	165600	83952350	5870	5870	5870	5870	0
216	20231212	165500	83952350	5870	5870	5870	5870	0
217	20231212	165400	83952350	5870	5870	5870	5870	0
218	20231212	165300	83952350	5870	5870	5870	5870	0
219	20231212	165200	83952350	5870	5870	5870	5870	0
220	20231212	165100	83952350	5870	5870	5870	5870	0
221	20231212	165000	83952350	5870	5870	5870	5870	0
222	20231212	164900	83952350	5870	5870	5870	5870	0
223	20231212	164800	83952350	5870	5870	5870	5870	0
224	20231212	164700	83952350	5870	5870	5870	5870	0
225	20231212	164600	83952350	5870	5870	5870	5870	0
226	20231212	164500	83952350	5870	5870	5870	5870	0
227	20231212	164400	83952350	5870	5870	5870	5870	0
228	20231212	164300	83952350	5870	5870	5870	5870	0
229	20231212	164200	83952350	5870	5870	5870	5870	0
230	20231212	164100	83952350	5870	5870	5870	5870	0
231	20231212	164000	83952350	5870	5870	5870	5870	0
232	20231212	163900	83952350	5870	5870	5870	5870	0
233	20231212	163800	83952350	5870	5870	5870	5870	0
234	20231212	163700	83952350	5870	5870	5870	5870	0
235	20231212	163600	83952350	5870	5870	5870	5870	0
236	20231212	163500	83952350	5870	5870	5870	5870	0
237	20231212	163400	83952350	5870	5870	5870	5870	0
238	20231212	163300	83952350	5870	5870	5870	5870	0
239	20231212	163200	83952350	5870	5870	5870	5870	0
240	20231212	163100	83952350	5870	5870	5870	5870	0
241	20231212	163000	83952350	5870	5870	5870	5870	0
242	20231212	162900	83952350	5870	5870	5870	5870	48
243	20231212	162800	83952350	5870	5870	5870	5870	0
244	20231212	162700	83952350	5870	5870	5870	5870	0
245	20231212	162600	83952350	5870	5870	5870	5870	0
246	20231212	162500	83952350	5870	5870	5870	5870	0
247	20231212	162400	83952350	5870	5870	5870	5870	0
248	20231212	162300	83952350	5870	5870	5870	5870	0
249	20231212	162200	83952350	5870	5870	5870	5870	0
250	20231212	162100	83952350	5870	5870	5870	5870	0
251	20231212	162000	83952350	5870	5870	5870	5870	0
252	20231212	161900	83952350	5870	5870	5870	5870	0
253	20231212	161800	83952350	5870	5870	5870	5870	0
254	20231212	161700	83952350	5870	5870	5870	5870	0
255	20231212	161600	83952350	5870	5870	5870	5870	0
256	20231212	161500	83952350	5870	5870	5870	5870	0
257	20231212	161400	83952350	5870	5870	5870	5870	0
258	20231212	161300	83952350	5870	5870	5870	5870	0
259	20231212	161200	83952350	5870	5870	5870	5870	0
260	20231212	161100	83952350	5870	5870	5870	5870	0
261	20231212	161000	83952350	5870	5870	5870	5870	0
262	20231212	160900	83952350	5870	5870	5870	5870	0
263	20231212	160800	83952350	5870	5870	5870	5870	0
264	20231212	160700	83952350	5870	5870	5870	5870	0
265	20231212	160600	83952350	5870	5870	5870	5870	0
266	20231212	160500	83952350	5870	5870	5870	5870	0
267	20231212	160400	83952350	5870	5870	5870	5870	0
268	20231212	160300	83952350	5870	5870	5870	5870	0
269	20231212	160200	83952350	5870	5870	5870	5870	0
270	20231212	160100	83952350	5870	5870	5870	5870	0
271	20231212	160000	83952350	5870	5870	5870	5870	0
272	20231212	155900	83952350	5870	5870	5870	5870	48
273	20231212	155800	83952350	5870	5870	5870	5870	0
274	20231212	155700	83952350	5870	5870	5870	5870	0
275	20231212	155600	83952350	5870	5870	5870	5870	0
276	20231212	155500	83952350	5870	5870	5870	5870	0
277	20231212	155400	83952350	5870	5870	5870	5870	0
278	20231212	155300	83952350	5870	5870	5870	5870	0
279	20231212	155200	83952350	5870	5870	5870	5870	0
280	20231212	155100	83952350	5870	5870	5870	5870	0
281	20231212	155000	83952350	5870	5870	5870	5870	0
282	20231212	154900	83952350	5870	5870	5870	5870	0
283	20231212	154800	83952350	5870	5870	5870	5870	0
284	20231212	154700	83952350	5870	5870	5870	5870	0
285	20231212	154600	83952350	5870	5870	5870	5870	0
286	20231212	154500	83952350	5870	5870	5870	5870	0
287	20231212	154400	83952350	5870	5870	5870	5870	0
288	20231212	154300	83952350	5870	5870	5870	5870	0
289	20231212	154200	83952350	5870	5870	5870	5870	0
290	20231212	154100	83952350	5870	5870	5870	5870	0
291	20231212	154000	83952350	5870	5870	5870	5870	0
292	20231212	153900	83952350	5870	5870	5870	5870	0
293	20231212	153800	83952350	5870	5870	5870	5870	0
294	20231212	153700	83952350	5870	5870	5870	5870	0
295	20231212	153600	83952350	5870	5870	5870	5870	0
296	20231212	153500	83952350	5870	5870	5870	5870	0
297	20231212	153400	83952350	5870	5870	5870	5870	0
298	20231212	153300	83952350	5870	5870	5870	5870	0
299	20231212	153200	83952350	5870	5870	5870	5870	0
300	20231212	153100	83952350	5870	5870	5870	5870	0
301	20231212	153000	83952350	5870	5870	5870	5870	48
302	20231212	152900	83670590	5840	5840	5840	5840	0
303	20231212	152800	83670590	5840	5840	5840	5840	0
304	20231212	152700	83670590	5840	5840	5840	5840	0
305	20231212	152600	83670590	5840	5840	5840	5840	0
306	20231212	152500	83670590	5840	5840	5840	5840	0
307	20231212	152400	83670590	5840	5840	5840	5840	0
308	20231212	152300	83670590	5840	5840	5840	5840	0
309	20231212	152200	83670590	5840	5840	5840	5840	0
310	20231212	152100	83670590	5840	5840	5840	5840	0
311	20231212	152000	83670590	5840	5840	5840	5840	0
312	20231212	151900	83670590	5840	5840	5840	5840	0
313	20231212	151800	83670590	5840	5840	5840	5840	0
314	20231212	151700	83670590	5840	5840	5840	5840	0
315	20231212	151600	83670590	5840	5840	5840	5840	0
316	20231212	151500	83670590	5840	5850	5850	5840	81
317	20231212	151400	83197490	5850	5850	5850	5850	0
318	20231212	151300	83197490	5850	5850	5850	5850	4
319	20231212	151200	83174090	5870	5870	5870	5870	0
320	20231212	151100	83174090	5870	5870	5870	5870	0
321	20231212	151000	83174090	5870	5870	5870	5870	0
322	20231212	150900	83174090	5870	5870	5870	5870	5
323	20231212	150800	83144740	5870	5870	5870	5870	1
324	20231212	150700	83138870	5840	5840	5840	5840	0
325	20231212	150600	83138870	5840	5840	5840	5840	0
326	20231212	150500	83138870	5840	5840	5840	5840	0
327	20231212	150400	83138870	5840	5840	5840	5840	2
328	20231212	150300	83127190	5850	5880	5880	5850	58
329	20231212	150200	82787350	5880	5880	5880	5880	0
330	20231212	150100	82787350	5880	5880	5880	5880	0
331	20231212	150000	82787350	5880	5880	5880	5880	0
332	20231212	145900	82787350	5880	5880	5880	5880	0
333	20231212	145800	82787350	5880	5880	5880	5880	0
334	20231212	145700	82787350	5880	5880	5880	5880	0
335	20231212	145600	82787350	5880	5880	5880	5880	0
336	20231212	145500	82787350	5880	5880	5880	5880	0
337	20231212	145400	82787350	5880	5880	5880	5880	0
338	20231212	145300	82787350	5880	5880	5880	5880	0
339	20231212	145200	82787350	5880	5880	5880	5880	0
340	20231212	145100	82787350	5880	5880	5880	5880	2
341	20231212	145000	82775590	5880	5880	5880	5880	0
342	20231212	144900	82775590	5880	5880	5880	5880	0
343	20231212	144800	82775590	5880	5880	5880	5880	0
344	20231212	144700	82775590	5880	5880	5880	5880	0
345	20231212	144600	82775590	5880	5880	5880	5880	0
346	20231212	144500	82775590	5880	5880	5880	5880	0
347	20231212	144400	82775590	5880	5880	5880	5880	2
348	20231212	144300	82763830	5880	5880	5880	5880	0
349	20231212	144200	82763830	5880	5880	5880	5880	0
350	20231212	144100	82763830	5880	5880	5880	5880	0
351	20231212	144000	82763830	5880	5880	5880	5880	0
352	20231212	143900	82763830	5880	5880	5880	5880	0
353	20231212	143800	82763830	5880	5880	5880	5880	0
354	20231212	143700	82763830	5880	5880	5880	5880	0
355	20231212	143600	82763830	5880	5880	5880	5880	0
356	20231212	143500	82763830	5880	5880	5880	5880	0
357	20231212	143400	82763830	5880	5880	5880	5880	0
358	20231212	143300	82763830	5880	5880	5880	5880	0
359	20231212	143200	82763830	5880	5880	5880	5880	0
360	20231212	143100	82763830	5880	5880	5880	5880	0
361	20231212	143000	82763830	5880	5880	5880	5880	0
362	20231212	142900	82763830	5880	5880	5880	5880	0
363	20231212	142800	82763830	5880	5880	5880	5880	0
364	20231212	142700	82763830	5880	5880	5880	5880	0
365	20231212	142600	82763830	5880	5880	5880	5880	0
366	20231212	142500	82763830	5880	5880	5880	5880	0
367	20231212	142400	82763830	5880	5880	5880	5880	0
368	20231212	142300	82763830	5880	5880	5880	5880	0
369	20231212	142200	82763830	5880	5880	5880	5880	0
370	20231212	142100	82763830	5880	5880	5880	5880	0
371	20231212	142000	82763830	5880	5880	5880	5880	0
372	20231212	141900	82763830	5880	5880	5880	5880	0
373	20231212	141800	82763830	5880	5880	5880	5880	5
374	20231212	141700	82734430	5810	5810	5810	5810	0
375	20231212	141600	82734430	5810	5810	5810	5810	0
376	20231212	141500	82734430	5810	5810	5810	5810	0
377	20231212	141400	82734430	5810	5810	5810	5810	0
378	20231212	141300	82734430	5810	5810	5810	5810	0
379	20231212	141200	82734430	5810	5810	5810	5810	0
380	20231212	141100	82734430	5810	5810	5810	5810	0
381	20231212	141000	82734430	5810	5810	5810	5810	0
382	20231212	140900	82734430	5810	5810	5810	5810	0
383	20231212	140800	82734430	5810	5810	5810	5810	0
384	20231212	140700	82734430	5810	5810	5810	5810	0
385	20231212	140600	82734430	5810	5810	5810	5810	0
386	20231212	140500	82734430	5810	5810	5810	5810	0
387	20231212	140400	82734430	5810	5810	5810	5810	0
388	20231212	140300	82734430	5810	5810	5810	5810	0
389	20231212	140200	82734430	5810	5810	5810	5810	0
390	20231212	140100	82734430	5810	5810	5810	5810	0
391	20231212	140000	82734430	5810	5810	5810	5810	0
392	20231212	135900	82734430	5810	5810	5810	5810	0
393	20231212	135800	82734430	5810	5810	5810	5810	0
394	20231212	135700	82734430	5810	5810	5810	5810	1
395	20231212	135600	82728620	5820	5820	5820	5820	0
396	20231212	135500	82728620	5820	5820	5820	5820	0
397	20231212	135400	82728620	5820	5820	5820	5820	0
398	20231212	135300	82728620	5820	5820	5820	5820	0
399	20231212	135200	82728620	5820	5820	5820	5820	0
400	20231212	135100	82728620	5820	5820	5820	5820	0
401	20231212	135000	82728620	5820	5820	5820	5820	0
402	20231212	134900	82728620	5820	5820	5820	5820	0
403	20231212	134800	82728620	5820	5820	5820	5820	0
404	20231212	134700	82728620	5820	5820	5820	5820	0
405	20231212	134600	82728620	5820	5820	5820	5820	0
406	20231212	134500	82728620	5820	5820	5820	5820	0
407	20231212	134400	82728620	5820	5820	5820	5820	0
408	20231212	134300	82728620	5820	5820	5820	5820	0
409	20231212	134200	82728620	5820	5820	5820	5820	0
410	20231212	134100	82728620	5820	5820	5820	5820	0
411	20231212	134000	82728620	5820	5820	5820	5820	0
412	20231212	133900	82728620	5820	5820	5820	5820	0
413	20231212	133800	82728620	5820	5820	5820	5820	0
414	20231212	133700	82728620	5820	5820	5820	5820	0
415	20231212	133600	82728620	5820	5820	5820	5820	0
416	20231212	133500	82728620	5820	5820	5820	5820	0
417	20231212	133400	82728620	5820	5820	5820	5820	0
418	20231212	133300	82728620	5820	5820	5820	5820	0
419	20231212	133200	82728620	5820	5820	5820	5820	0
420	20231212	133100	82728620	5820	5820	5820	5820	0
421	20231212	133000	82728620	5820	5820	5820	5820	0
422	20231212	132900	82728620	5820	5820	5820	5820	0
423	20231212	132800	82728620	5820	5820	5820	5820	0
424	20231212	132700	82728620	5820	5820	5820	5820	0
425	20231212	132600	82728620	5820	5820	5820	5820	0
426	20231212	132500	82728620	5820	5820	5820	5820	12
427	20231212	132400	82658780	5810	5810	5810	5810	0
428	20231212	132300	82658780	5810	5810	5810	5810	0
429	20231212	132200	82658780	5810	5810	5810	5810	0
430	20231212	132100	82658780	5810	5810	5810	5810	0
431	20231212	132000	82658780	5810	5810	5810	5810	0
432	20231212	131900	82658780	5810	5810	5810	5810	0
433	20231212	131800	82658780	5810	5810	5810	5810	0
434	20231212	131700	82658780	5810	5810	5810	5810	0
435	20231212	131600	82658780	5810	5810	5810	5810	1
436	20231212	131500	82652970	5820	5820	5820	5820	0
437	20231212	131400	82652970	5820	5820	5820	5820	0
438	20231212	131300	82652970	5820	5820	5820	5820	0
439	20231212	131200	82652970	5820	5820	5820	5820	0
440	20231212	131100	82652970	5820	5820	5820	5820	0
441	20231212	131000	82652970	5820	5820	5820	5820	12
442	20231212	130900	82583130	5810	5810	5810	5810	0
443	20231212	130800	82583130	5810	5810	5810	5810	0
444	20231212	130700	82583130	5810	5810	5810	5810	0
445	20231212	130600	82583130	5810	5810	5810	5810	0
446	20231212	130500	82583130	5810	5800	5810	5800	75
447	20231212	130400	82148080	5790	5790	5790	5790	0
448	20231212	130300	82148080	5790	5790	5790	5790	0
449	20231212	130200	82148080	5790	5790	5790	5790	0
450	20231212	130100	82148080	5790	5790	5790	5790	0
451	20231212	130000	82148080	5790	5790	5790	5790	0
452	20231212	125900	82148080	5790	5790	5790	5790	0
453	20231212	125800	82148080	5790	5790	5790	5790	0
454	20231212	125700	82148080	5790	5790	5790	5790	0
455	20231212	125600	82148080	5790	5790	5790	5790	0
456	20231212	125500	82148080	5790	5800	5800	5790	500
457	20231212	125400	79250860	5810	5810	5810	5810	0
458	20231212	125300	79250860	5810	5810	5810	5810	0
459	20231212	125200	79250860	5810	5810	5810	5810	7
460	20231212	125100	79210190	5790	5790	5790	5790	0
461	20231212	125000	79210190	5790	5790	5790	5790	0
462	20231212	124900	79210190	5790	5830	5830	5790	669
463	20231212	124800	75320220	5840	5840	5840	5840	0
464	20231212	124700	75320220	5840	5840	5840	5840	0
465	20231212	124600	75320220	5840	5840	5840	5840	0
466	20231212	124500	75320220	5840	5840	5840	5840	0
467	20231212	124400	75320220	5840	5840	5840	5840	0
468	20231212	124300	75320220	5840	5840	5840	5840	0
469	20231212	124200	75320220	5840	5840	5840	5840	0
470	20231212	124100	75320220	5840	5840	5840	5840	0
471	20231212	124000	75320220	5840	5840	5840	5840	0
472	20231212	123900	75320220	5840	5840	5840	5840	0
473	20231212	123800	75320220	5840	5840	5840	5840	0
474	20231212	123700	75320220	5840	5840	5840	5840	0
475	20231212	123600	75320220	5840	5840	5840	5840	0
476	20231212	123500	75320220	5840	5840	5840	5840	0
477	20231212	123400	75320220	5840	5840	5840	5840	0
478	20231212	123300	75320220	5840	5840	5840	5840	0
479	20231212	123200	75320220	5840	5840	5840	5840	0
480	20231212	123100	75320220	5840	5840	5840	5840	0
481	20231212	123000	75320220	5840	5840	5840	5840	0
482	20231212	122900	75320220	5840	5840	5840	5840	0
483	20231212	122800	75320220	5840	5840	5840	5840	0
484	20231212	122700	75320220	5840	5840	5840	5840	0
485	20231212	122600	75320220	5840	5840	5840	5840	0
486	20231212	122500	75320220	5840	5840	5840	5840	0
487	20231212	122400	75320220	5840	5840	5840	5840	0
488	20231212	122300	75320220	5840	5840	5840	5840	0
489	20231212	122200	75320220	5840	5880	5880	5840	197
490	20231212	122100	74169700	5890	5890	5890	5890	0
491	20231212	122000	74169700	5890	5890	5890	5890	0
492	20231212	121900	74169700	5890	5890	5890	5890	0
493	20231212	121800	74169700	5890	5890	5890	5890	0
494	20231212	121700	74169700	5890	5890	5890	5890	0
495	20231212	121600	74169700	5890	5890	5890	5890	0
496	20231212	121500	74169700	5890	5890	5890	5890	0
497	20231212	121400	74169700	5890	5890	5890	5890	0
498	20231212	121300	74169700	5890	5890	5890	5890	0
499	20231212	121200	74169700	5890	5890	5890	5890	0
500	20231212	121100	74169700	5890	5890	5890	5890	0
501	20231212	121000	74169700	5890	5890	5890	5890	0
502	20231212	120900	74169700	5890	5890	5890	5890	0
503	20231212	120800	74169700	5890	5890	5890	5890	0
504	20231212	120700	74169700	5890	5850	5890	5850	85
505	20231212	120600	73670220	5830	5830	5830	5830	0
506	20231212	120500	73670220	5830	5830	5830	5830	0
507	20231212	120400	73670220	5830	5830	5830	5830	0
508	20231212	120300	73670220	5830	5830	5830	5830	0
509	20231212	120200	73670220	5830	5830	5830	5830	0
510	20231212	120100	73670220	5830	5830	5830	5830	0
511	20231212	120000	73670220	5830	5830	5830	5830	2
512	20231212	115900	73658560	5830	5830	5830	5830	0
513	20231212	115800	73658560	5830	5830	5830	5830	0
514	20231212	115700	73658560	5830	5830	5830	5830	0
515	20231212	115600	73658560	5830	5830	5830	5830	0
516	20231212	115500	73658560	5830	5830	5830	5830	0
517	20231212	115400	73658560	5830	5830	5830	5830	0
518	20231212	115300	73658560	5830	5830	5830	5830	0
519	20231212	115200	73658560	5830	5830	5830	5830	0
520	20231212	115100	73658560	5830	5830	5830	5830	0
521	20231212	115000	73658560	5830	5830	5830	5830	0
522	20231212	114900	73658560	5830	5830	5830	5830	0
523	20231212	114800	73658560	5830	5830	5830	5830	0
524	20231212	114700	73658560	5830	5830	5830	5830	0
525	20231212	114600	73658560	5830	5830	5830	5830	0
526	20231212	114500	73658560	5830	5830	5830	5830	0
527	20231212	114400	73658560	5830	5830	5830	5830	0
528	20231212	114300	73658560	5830	5830	5830	5830	0
529	20231212	114200	73658560	5830	5830	5830	5830	0
530	20231212	114100	73658560	5830	5830	5830	5830	0
531	20231212	114000	73658560	5830	5830	5830	5830	0
532	20231212	113900	73658560	5830	5830	5830	5830	0
533	20231212	113800	73658560	5830	5830	5830	5830	0
534	20231212	113700	73658560	5830	5830	5830	5830	0
535	20231212	113600	73658560	5830	5830	5830	5830	0
536	20231212	113500	73658560	5830	5830	5830	5830	0
537	20231212	113400	73658560	5830	5830	5830	5830	0
538	20231212	113300	73658560	5830	5830	5830	5830	0
539	20231212	113200	73658560	5830	5830	5830	5830	30
540	20231212	113100	73483660	5830	5830	5830	5830	1
541	20231212	113000	73477830	5810	5810	5810	5810	8
542	20231212	112900	73431350	5880	5880	5880	5880	0
543	20231212	112800	73431350	5880	5880	5880	5880	0
544	20231212	112700	73431350	5880	5880	5880	5880	0
545	20231212	112600	73431350	5880	5880	5880	5880	0
546	20231212	112500	73431350	5880	5850	5880	5840	401
547	20231212	112400	71074710	5820	5800	5820	5800	309
548	20231212	112300	69277510	5800	5800	5800	5800	9
549	20231212	112200	69225310	5800	5800	5800	5800	243
550	20231212	112100	67815910	5800	5800	5800	5800	0
551	20231212	112000	67815910	5800	5800	5800	5800	0
552	20231212	111900	67815910	5800	5800	5800	5800	0
553	20231212	111800	67815910	5800	5800	5800	5800	1000
554	20231212	111700	62015910	5790	5790	5790	5790	0
555	20231212	111600	62015910	5790	5790	5790	5790	0
556	20231212	111500	62015910	5790	5790	5790	5790	2
557	20231212	111400	62004330	5790	5790	5790	5790	384
558	20231212	111300	59780970	5790	5790	5790	5790	0
559	20231212	111200	59780970	5790	5790	5790	5790	0
560	20231212	111100	59780970	5790	5790	5790	5790	0
561	20231212	111000	59780970	5790	5790	5790	5790	0
562	20231212	110900	59780970	5790	5790	5790	5790	0
563	20231212	110800	59780970	5790	5790	5790	5790	0
564	20231212	110700	59780970	5790	5790	5790	5790	0
565	20231212	110600	59780970	5790	5790	5790	5790	0
566	20231212	110500	59780970	5790	5790	5790	5790	0
567	20231212	110400	59780970	5790	5790	5790	5790	0
568	20231212	110300	59780970	5790	5790	5790	5790	0
569	20231212	110200	59780970	5790	5790	5790	5790	0
570	20231212	110100	59780970	5790	5790	5790	5790	0
571	20231212	110000	59780970	5790	5790	5790	5790	0
572	20231212	105900	59780970	5790	5790	5790	5790	0
573	20231212	105800	59780970	5790	5790	5790	5790	2
574	20231212	105700	59769390	5780	5780	5780	5780	0
575	20231212	105600	59769390	5780	5780	5780	5780	0
576	20231212	105500	59769390	5780	5780	5780	5780	0
577	20231212	105400	59769390	5780	5780	5780	5780	0
578	20231212	105300	59769390	5780	5780	5780	5780	0
579	20231212	105200	59769390	5780	5780	5780	5780	0
580	20231212	105100	59769390	5780	5790	5790	5780	33
581	20231212	105000	59578530	5790	5790	5790	5790	0
582	20231212	104900	59578530	5790	5790	5790	5790	0
583	20231212	104800	59578530	5790	5790	5790	5790	0
584	20231212	104700	59578530	5790	5790	5790	5790	0
585	20231212	104600	59578530	5790	5790	5790	5790	0
586	20231212	104500	59578530	5790	5790	5790	5790	0
587	20231212	104400	59578530	5790	5790	5790	5790	0
588	20231212	104300	59578530	5790	5790	5790	5790	0
589	20231212	104200	59578530	5790	5790	5790	5790	0
590	20231212	104100	59578530	5790	5790	5790	5790	0
591	20231212	104000	59578530	5790	5790	5790	5790	0
592	20231212	103900	59578530	5790	5790	5790	5790	0
593	20231212	103800	59578530	5790	5790	5790	5790	0
594	20231212	103700	59578530	5790	5790	5790	5790	0
595	20231212	103600	59578530	5790	5790	5790	5790	0
596	20231212	103500	59578530	5790	5790	5790	5790	0
597	20231212	103400	59578530	5790	5790	5790	5790	0
598	20231212	103300	59578530	5790	5790	5790	5790	0
599	20231212	103200	59578530	5790	5790	5790	5790	0
600	20231212	103100	59578530	5790	5790	5790	5790	0
601	20231212	103000	59578530	5790	5790	5790	5790	0
602	20231212	102900	59578530	5790	5790	5790	5790	0
603	20231212	102800	59578530	5790	5790	5790	5790	0
604	20231212	102700	59578530	5790	5790	5790	5790	0
605	20231212	102600	59578530	5790	5790	5790	5790	2
606	20231212	102500	59566950	5790	5790	5790	5790	0
607	20231212	102400	59566950	5790	5790	5790	5790	0
608	20231212	102300	59566950	5790	5790	5790	5790	3
609	20231212	102200	59549580	5820	5820	5820	5820	0
610	20231212	102100	59549580	5820	5820	5820	5820	0
611	20231212	102000	59549580	5820	5820	5820	5820	0
612	20231212	101900	59549580	5820	5820	5820	5820	0
613	20231212	101800	59549580	5820	5820	5820	5820	0
614	20231212	101700	59549580	5820	5820	5820	5820	0
615	20231212	101600	59549580	5820	5820	5820	5820	0
616	20231212	101500	59549580	5820	5820	5820	5820	0
617	20231212	101400	59549580	5820	5820	5820	5820	0
618	20231212	101300	59549580	5820	5820	5820	5820	0
619	20231212	101200	59549580	5820	5820	5820	5820	0
620	20231212	101100	59549580	5820	5820	5820	5820	0
621	20231212	101000	59549580	5820	5820	5820	5820	0
622	20231212	100900	59549580	5820	5820	5820	5820	0
623	20231212	100800	59549580	5820	5820	5820	5820	0
624	20231212	100700	59549580	5820	5820	5820	5820	5
625	20231212	100600	59520480	5780	5780	5780	5780	0
626	20231212	100500	59520480	5780	5780	5780	5780	0
627	20231212	100400	59520480	5780	5780	5780	5780	0
628	20231212	100300	59520480	5780	5780	5780	5780	0
629	20231212	100200	59520480	5780	5780	5780	5780	0
630	20231212	100100	59520480	5780	5780	5780	5780	0
631	20231212	100000	59520480	5780	5780	5780	5780	0
632	20231212	095900	59520480	5780	5780	5780	5780	0
633	20231212	095800	59520480	5780	5780	5780	5780	0
634	20231212	095700	59520480	5780	5780	5780	5780	0
635	20231212	095600	59520480	5780	5780	5780	5780	0
636	20231212	095500	59520480	5780	5780	5780	5780	0
637	20231212	095400	59520480	5780	5780	5780	5780	0
638	20231212	095300	59520480	5780	5780	5780	5780	0
639	20231212	095200	59520480	5780	5780	5780	5780	12
640	20231212	095100	59451120	5780	5780	5780	5780	0
641	20231212	095000	59451120	5780	5780	5780	5780	0
642	20231212	094900	59451120	5780	5780	5780	5780	0
643	20231212	094800	59451120	5780	5780	5780	5780	0
644	20231212	094700	59451120	5780	5780	5780	5780	0
645	20231212	094600	59451120	5780	5780	5780	5780	0
646	20231212	094500	59451120	5780	5780	5780	5780	0
647	20231212	094400	59451120	5780	5780	5780	5780	0
648	20231212	094300	59451120	5780	5780	5780	5780	0
649	20231212	094200	59451120	5780	5780	5780	5780	30
650	20231212	094100	59277720	5830	5830	5830	5830	0
651	20231212	094000	59277720	5830	5830	5830	5830	0
652	20231212	093900	59277720	5830	5830	5830	5830	0
653	20231212	093800	59277720	5830	5830	5830	5830	1
654	20231212	093700	59271890	5830	5790	5830	5790	3
655	20231212	093600	59254480	5820	5820	5820	5820	1
656	20231212	093500	59248660	5780	5780	5780	5780	0
657	20231212	093400	59248660	5780	5780	5780	5780	0
658	20231212	093300	59248660	5780	5780	5780	5780	0
659	20231212	093200	59248660	5780	5840	5840	5780	335
660	20231212	093100	57310930	5840	5840	5840	5840	84
661	20231212	093000	56820370	5880	5880	5880	5880	0
662	20231212	092900	56820370	5880	5880	5880	5880	0
663	20231212	092800	56820370	5880	5880	5880	5880	0
664	20231212	092700	56820370	5880	5880	5880	5880	0
665	20231212	092600	56820370	5880	5760	5890	5760	2002
666	20231212	092500	45089660	5740	5750	5750	5740	70
667	20231212	092400	44687540	5760	5760	5760	5760	10
668	20231212	092300	44629940	5760	5760	5760	5760	30
669	20231212	092200	44457140	5760	5760	5760	5760	199
670	20231212	092100	43310900	5760	5760	5760	5760	10
671	20231212	092000	43253300	5760	5760	5760	5760	0
672	20231212	091900	43253300	5760	5760	5760	5760	62
673	20231212	091800	42896180	5740	5740	5740	5740	1
674	20231212	091700	42890440	5730	5740	5740	5730	18
675	20231212	091600	42787270	5740	5750	5750	5740	1039
676	20231212	091500	36820360	5750	5750	5750	5750	302
677	20231212	091400	35083860	5740	5740	5740	5740	96
678	20231212	091300	34532820	5750	5750	5750	5750	0
679	20231212	091200	34532820	5750	5720	5750	5720	501
680	20231212	091100	31652350	5700	5730	5730	5700	2100
681	20231212	091000	19656480	5740	5740	5740	5740	113
682	20231212	090900	19007860	5740	5730	5740	5730	2
683	20231212	090800	18996390	5730	5740	5740	5730	26
684	20231212	090700	18847360	5740	5750	5750	5740	492
685	20231212	090600	16020430	5760	5760	5760	5760	10
686	20231212	090500	15962830	5760	5760	5760	5760	5
687	20231212	090400	15934030	5760	5760	5760	5760	20
688	20231212	090300	15818830	5760	5760	5760	5760	905
689	20231212	090200	10606030	5760	5800	5800	5760	250
690	20231212	090100	9159150	5800	5840	5840	5800	334
691	20231212	090000	7218780	5840	5860	5860	5840	1232