KissMeData/095270/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200100	82939910	5280	5280	5280	5280	462
3	20231212	200000	82939910	5280	5280	5280	5280	0
4	20231212	195900	82939910	5280	5280	5280	5280	0
5	20231212	195800	82939910	5280	5280	5280	5280	0
6	20231212	195700	82939910	5280	5280	5280	5280	0
7	20231212	195600	82939910	5280	5280	5280	5280	0
8	20231212	195500	82939910	5280	5280	5280	5280	0
9	20231212	195400	82939910	5280	5280	5280	5280	0
10	20231212	195300	82939910	5280	5280	5280	5280	0
11	20231212	195200	82939910	5280	5280	5280	5280	0
12	20231212	195100	82939910	5280	5280	5280	5280	0
13	20231212	195000	82939910	5280	5280	5280	5280	0
14	20231212	194900	82939910	5280	5280	5280	5280	0
15	20231212	194800	82939910	5280	5280	5280	5280	0
16	20231212	194700	82939910	5280	5280	5280	5280	0
17	20231212	194600	82939910	5280	5280	5280	5280	0
18	20231212	194500	82939910	5280	5280	5280	5280	0
19	20231212	194400	82939910	5280	5280	5280	5280	0
20	20231212	194300	82939910	5280	5280	5280	5280	0
21	20231212	194200	82939910	5280	5280	5280	5280	0
22	20231212	194100	82939910	5280	5280	5280	5280	0
23	20231212	194000	82939910	5280	5280	5280	5280	0
24	20231212	193900	82939910	5280	5280	5280	5280	0
25	20231212	193800	82939910	5280	5280	5280	5280	0
26	20231212	193700	82939910	5280	5280	5280	5280	0
27	20231212	193600	82939910	5280	5280	5280	5280	0
28	20231212	193500	82939910	5280	5280	5280	5280	0
29	20231212	193400	82939910	5280	5280	5280	5280	0
30	20231212	193300	82939910	5280	5280	5280	5280	0
31	20231212	193200	82939910	5280	5280	5280	5280	0
32	20231212	193100	82939910	5280	5280	5280	5280	462
33	20231212	193000	82939910	5280	5280	5280	5280	0
34	20231212	192900	82939910	5280	5280	5280	5280	0
35	20231212	192800	82939910	5280	5280	5280	5280	0
36	20231212	192700	82939910	5280	5280	5280	5280	0
37	20231212	192600	82939910	5280	5280	5280	5280	0
38	20231212	192500	82939910	5280	5280	5280	5280	0
39	20231212	192400	82939910	5280	5280	5280	5280	0
40	20231212	192300	82939910	5280	5280	5280	5280	0
41	20231212	192200	82939910	5280	5280	5280	5280	0
42	20231212	192100	82939910	5280	5280	5280	5280	0
43	20231212	192000	82939910	5280	5280	5280	5280	0
44	20231212	191900	82939910	5280	5280	5280	5280	0
45	20231212	191800	82939910	5280	5280	5280	5280	0
46	20231212	191700	82939910	5280	5280	5280	5280	0
47	20231212	191600	82939910	5280	5280	5280	5280	0
48	20231212	191500	82939910	5280	5280	5280	5280	0
49	20231212	191400	82939910	5280	5280	5280	5280	0
50	20231212	191300	82939910	5280	5280	5280	5280	0
51	20231212	191200	82939910	5280	5280	5280	5280	0
52	20231212	191100	82939910	5280	5280	5280	5280	0
53	20231212	191000	82939910	5280	5280	5280	5280	0
54	20231212	190900	82939910	5280	5280	5280	5280	0
55	20231212	190800	82939910	5280	5280	5280	5280	0
56	20231212	190700	82939910	5280	5280	5280	5280	0
57	20231212	190600	82939910	5280	5280	5280	5280	0
58	20231212	190500	82939910	5280	5280	5280	5280	0
59	20231212	190400	82939910	5280	5280	5280	5280	0
60	20231212	190300	82939910	5280	5280	5280	5280	0
61	20231212	190200	82939910	5280	5280	5280	5280	0
62	20231212	190100	82939910	5280	5280	5280	5280	462
63	20231212	190000	82939910	5280	5280	5280	5280	0
64	20231212	185900	82939910	5280	5280	5280	5280	0
65	20231212	185800	82939910	5280	5280	5280	5280	0
66	20231212	185700	82939910	5280	5280	5280	5280	0
67	20231212	185600	82939910	5280	5280	5280	5280	0
68	20231212	185500	82939910	5280	5280	5280	5280	0
69	20231212	185400	82939910	5280	5280	5280	5280	0
70	20231212	185300	82939910	5280	5280	5280	5280	0
71	20231212	185200	82939910	5280	5280	5280	5280	0
72	20231212	185100	82939910	5280	5280	5280	5280	0
73	20231212	185000	82939910	5280	5280	5280	5280	0
74	20231212	184900	82939910	5280	5280	5280	5280	0
75	20231212	184800	82939910	5280	5280	5280	5280	0
76	20231212	184700	82939910	5280	5280	5280	5280	0
77	20231212	184600	82939910	5280	5280	5280	5280	0
78	20231212	184500	82939910	5280	5280	5280	5280	0
79	20231212	184400	82939910	5280	5280	5280	5280	0
80	20231212	184300	82939910	5280	5280	5280	5280	0
81	20231212	184200	82939910	5280	5280	5280	5280	0
82	20231212	184100	82939910	5280	5280	5280	5280	0
83	20231212	184000	82939910	5280	5280	5280	5280	0
84	20231212	183900	82939910	5280	5280	5280	5280	0
85	20231212	183800	82939910	5280	5280	5280	5280	0
86	20231212	183700	82939910	5280	5280	5280	5280	0
87	20231212	183600	82939910	5280	5280	5280	5280	0
88	20231212	183500	82939910	5280	5280	5280	5280	0
89	20231212	183400	82939910	5280	5280	5280	5280	0
90	20231212	183300	82939910	5280	5280	5280	5280	0
91	20231212	183200	82939910	5280	5280	5280	5280	0
92	20231212	183100	82939910	5280	5280	5280	5280	462
93	20231212	183000	82939910	5280	5280	5280	5280	0
94	20231212	182900	82939910	5280	5280	5280	5280	0
95	20231212	182800	82939910	5280	5280	5280	5280	0
96	20231212	182700	82939910	5280	5280	5280	5280	0
97	20231212	182600	82939910	5280	5280	5280	5280	0
98	20231212	182500	82939910	5280	5280	5280	5280	0
99	20231212	182400	82939910	5280	5280	5280	5280	0
100	20231212	182300	82939910	5280	5280	5280	5280	0
101	20231212	182200	82939910	5280	5280	5280	5280	0
102	20231212	182100	82939910	5280	5280	5280	5280	0
103	20231212	182000	82939910	5280	5280	5280	5280	0
104	20231212	181900	82939910	5280	5280	5280	5280	0
105	20231212	181800	82939910	5280	5280	5280	5280	0
106	20231212	181700	82939910	5280	5280	5280	5280	0
107	20231212	181600	82939910	5280	5280	5280	5280	0
108	20231212	181500	82939910	5280	5280	5280	5280	0
109	20231212	181400	82939910	5280	5280	5280	5280	0
110	20231212	181300	82939910	5280	5280	5280	5280	0
111	20231212	181200	82939910	5280	5280	5280	5280	0
112	20231212	181100	82939910	5280	5280	5280	5280	0
113	20231212	181000	82939910	5280	5280	5280	5280	0
114	20231212	180900	82939910	5280	5280	5280	5280	0
115	20231212	180800	82939910	5280	5280	5280	5280	0
116	20231212	180700	82939910	5280	5280	5280	5280	0
117	20231212	180600	82939910	5280	5280	5280	5280	0
118	20231212	180500	82939910	5280	5280	5280	5280	0
119	20231212	180400	82939910	5280	5280	5280	5280	0
120	20231212	180300	82939910	5280	5280	5280	5280	0
121	20231212	180200	82939910	5280	5280	5280	5280	0
122	20231212	180100	82939910	5280	5280	5280	5280	462
123	20231212	180000	82939910	5280	5280	5280	5280	0
124	20231212	175900	82939910	5280	5280	5280	5280	0
125	20231212	175800	82939910	5280	5280	5280	5280	0
126	20231212	175700	82939910	5280	5280	5280	5280	0
127	20231212	175600	82939910	5280	5280	5280	5280	0
128	20231212	175500	82939910	5280	5280	5280	5280	0
129	20231212	175400	82939910	5280	5280	5280	5280	0
130	20231212	175300	82939910	5280	5280	5280	5280	0
131	20231212	175200	82939910	5280	5280	5280	5280	0
132	20231212	175100	82939910	5280	5280	5280	5280	0
133	20231212	175000	82939910	5280	5280	5280	5280	0
134	20231212	174900	82939910	5280	5280	5280	5280	0
135	20231212	174800	82939910	5280	5280	5280	5280	0
136	20231212	174700	82939910	5280	5280	5280	5280	0
137	20231212	174600	82939910	5280	5280	5280	5280	0
138	20231212	174500	82939910	5280	5280	5280	5280	0
139	20231212	174400	82939910	5280	5280	5280	5280	0
140	20231212	174300	82939910	5280	5280	5280	5280	0
141	20231212	174200	82939910	5280	5280	5280	5280	0
142	20231212	174100	82939910	5280	5280	5280	5280	0
143	20231212	174000	82939910	5280	5280	5280	5280	0
144	20231212	173900	82939910	5280	5280	5280	5280	0
145	20231212	173800	82939910	5280	5280	5280	5280	0
146	20231212	173700	82939910	5280	5280	5280	5280	0
147	20231212	173600	82939910	5280	5280	5280	5280	0
148	20231212	173500	82939910	5280	5280	5280	5280	0
149	20231212	173400	82939910	5280	5280	5280	5280	0
150	20231212	173300	82939910	5280	5280	5280	5280	0
151	20231212	173200	82939910	5280	5280	5280	5280	0
152	20231212	173100	82939910	5280	5280	5280	5280	462
153	20231212	173000	82939910	5280	5280	5280	5280	0
154	20231212	172900	82939910	5280	5280	5280	5280	0
155	20231212	172800	82939910	5280	5280	5280	5280	0
156	20231212	172700	82939910	5280	5280	5280	5280	0
157	20231212	172600	82939910	5280	5280	5280	5280	0
158	20231212	172500	82939910	5280	5280	5280	5280	0
159	20231212	172400	82939910	5280	5280	5280	5280	0
160	20231212	172300	82939910	5280	5280	5280	5280	0
161	20231212	172200	82939910	5280	5280	5280	5280	0
162	20231212	172100	82939910	5280	5280	5280	5280	0
163	20231212	172000	82939910	5280	5280	5280	5280	0
164	20231212	171900	82939910	5280	5280	5280	5280	0
165	20231212	171800	82939910	5280	5280	5280	5280	0
166	20231212	171700	82939910	5280	5280	5280	5280	0
167	20231212	171600	82939910	5280	5280	5280	5280	0
168	20231212	171500	82939910	5280	5280	5280	5280	0
169	20231212	171400	82939910	5280	5280	5280	5280	0
170	20231212	171300	82939910	5280	5280	5280	5280	0
171	20231212	171200	82939910	5280	5280	5280	5280	0
172	20231212	171100	82939910	5280	5280	5280	5280	0
173	20231212	171000	82939910	5280	5280	5280	5280	0
174	20231212	170900	82939910	5280	5280	5280	5280	0
175	20231212	170800	82939910	5280	5280	5280	5280	0
176	20231212	170700	82939910	5280	5280	5280	5280	0
177	20231212	170600	82939910	5280	5280	5280	5280	0
178	20231212	170500	82939910	5280	5280	5280	5280	0
179	20231212	170400	82939910	5280	5280	5280	5280	0
180	20231212	170300	82939910	5280	5280	5280	5280	0
181	20231212	170200	82939910	5280	5280	5280	5280	0
182	20231212	170100	82939910	5280	5280	5280	5280	462
183	20231212	170000	82939910	5280	5280	5280	5280	0
184	20231212	165900	82939910	5280	5280	5280	5280	0
185	20231212	165800	82939910	5280	5280	5280	5280	0
186	20231212	165700	82939910	5280	5280	5280	5280	0
187	20231212	165600	82939910	5280	5280	5280	5280	0
188	20231212	165500	82939910	5280	5280	5280	5280	0
189	20231212	165400	82939910	5280	5280	5280	5280	0
190	20231212	165300	82939910	5280	5280	5280	5280	0
191	20231212	165200	82939910	5280	5280	5280	5280	0
192	20231212	165100	82939910	5280	5280	5280	5280	0
193	20231212	165000	82939910	5280	5280	5280	5280	0
194	20231212	164900	82939910	5280	5280	5280	5280	0
195	20231212	164800	82939910	5280	5280	5280	5280	0
196	20231212	164700	82939910	5280	5280	5280	5280	0
197	20231212	164600	82939910	5280	5280	5280	5280	0
198	20231212	164500	82939910	5280	5280	5280	5280	0
199	20231212	164400	82939910	5280	5280	5280	5280	0
200	20231212	164300	82939910	5280	5280	5280	5280	0
201	20231212	164200	82939910	5280	5280	5280	5280	0
202	20231212	164100	82939910	5280	5280	5280	5280	0
203	20231212	164000	82939910	5280	5280	5280	5280	0
204	20231212	163900	82939910	5280	5280	5280	5280	0
205	20231212	163800	82939910	5280	5280	5280	5280	0
206	20231212	163700	82939910	5280	5280	5280	5280	0
207	20231212	163600	82939910	5280	5280	5280	5280	0
208	20231212	163500	82939910	5280	5280	5280	5280	0
209	20231212	163400	82939910	5280	5280	5280	5280	0
210	20231212	163300	82939910	5280	5280	5280	5280	0
211	20231212	163200	82939910	5280	5280	5280	5280	0
212	20231212	163100	82939910	5280	5280	5280	5280	462
213	20231212	163000	82939910	5280	5280	5280	5280	0
214	20231212	162900	82939910	5280	5280	5280	5280	0
215	20231212	162800	82939910	5280	5280	5280	5280	0
216	20231212	162700	82939910	5280	5280	5280	5280	0
217	20231212	162600	82939910	5280	5280	5280	5280	0
218	20231212	162500	82939910	5280	5280	5280	5280	0
219	20231212	162400	82939910	5280	5280	5280	5280	0
220	20231212	162300	82939910	5280	5280	5280	5280	0
221	20231212	162200	82939910	5280	5280	5280	5280	0
222	20231212	162100	82939910	5280	5280	5280	5280	0
223	20231212	162000	82939910	5280	5280	5280	5280	0
224	20231212	161900	82939910	5280	5280	5280	5280	0
225	20231212	161800	82939910	5280	5280	5280	5280	0
226	20231212	161700	82939910	5280	5280	5280	5280	0
227	20231212	161600	82939910	5280	5280	5280	5280	0
228	20231212	161500	82939910	5280	5280	5280	5280	0
229	20231212	161400	82939910	5280	5280	5280	5280	0
230	20231212	161300	82939910	5280	5280	5280	5280	0
231	20231212	161200	82939910	5280	5280	5280	5280	0
232	20231212	161100	82939910	5280	5280	5280	5280	0
233	20231212	161000	82939910	5280	5280	5280	5280	0
234	20231212	160900	82939910	5280	5280	5280	5280	0
235	20231212	160800	82939910	5280	5280	5280	5280	0
236	20231212	160700	82939910	5280	5280	5280	5280	0
237	20231212	160600	82939910	5280	5280	5280	5280	0
238	20231212	160500	82939910	5280	5280	5280	5280	0
239	20231212	160400	82939910	5280	5280	5280	5280	0
240	20231212	160300	82939910	5280	5280	5280	5280	0
241	20231212	160200	82939910	5280	5280	5280	5280	0
242	20231212	160100	82939910	5280	5280	5280	5280	462
243	20231212	160000	82939910	5280	5280	5280	5280	0
244	20231212	155900	82939910	5280	5280	5280	5280	0
245	20231212	155800	82939910	5280	5280	5280	5280	0
246	20231212	155700	82939910	5280	5280	5280	5280	0
247	20231212	155600	82939910	5280	5280	5280	5280	0
248	20231212	155500	82939910	5280	5280	5280	5280	0
249	20231212	155400	82939910	5280	5280	5280	5280	0
250	20231212	155300	82939910	5280	5280	5280	5280	0
251	20231212	155200	82939910	5280	5280	5280	5280	0
252	20231212	155100	82939910	5280	5280	5280	5280	0
253	20231212	155000	82939910	5280	5280	5280	5280	0
254	20231212	154900	82939910	5280	5280	5280	5280	0
255	20231212	154800	82939910	5280	5280	5280	5280	0
256	20231212	154700	82939910	5280	5280	5280	5280	0
257	20231212	154600	82939910	5280	5280	5280	5280	0
258	20231212	154500	82939910	5280	5280	5280	5280	0
259	20231212	154400	82939910	5280	5280	5280	5280	0
260	20231212	154300	82939910	5280	5280	5280	5280	0
261	20231212	154200	82939910	5280	5280	5280	5280	0
262	20231212	154100	82939910	5280	5280	5280	5280	0
263	20231212	154000	82939910	5280	5280	5280	5280	0
264	20231212	153900	82939910	5280	5280	5280	5280	0
265	20231212	153800	82939910	5280	5280	5280	5280	0
266	20231212	153700	82939910	5280	5280	5280	5280	0
267	20231212	153600	82939910	5280	5280	5280	5280	0
268	20231212	153500	82939910	5280	5280	5280	5280	0
269	20231212	153400	82939910	5280	5280	5280	5280	0
270	20231212	153300	82939910	5280	5280	5280	5280	0
271	20231212	153200	82939910	5280	5280	5280	5280	0
272	20231212	153100	82939910	5280	5280	5280	5280	462
273	20231212	153000	82939910	5280	5280	5280	5280	462
274	20231212	152900	80500550	5290	5290	5290	5290	0
275	20231212	152800	80500550	5290	5290	5290	5290	0
276	20231212	152700	80500550	5290	5290	5290	5290	0
277	20231212	152600	80500550	5290	5290	5290	5290	0
278	20231212	152500	80500550	5290	5290	5290	5290	0
279	20231212	152400	80500550	5290	5290	5290	5290	0
280	20231212	152300	80500550	5290	5290	5290	5290	0
281	20231212	152200	80500550	5290	5290	5290	5290	0
282	20231212	152100	80500550	5290	5290	5290	5290	0
283	20231212	152000	80500550	5290	5290	5290	5290	0
284	20231212	151900	80500550	5290	5290	5290	5290	25
285	20231212	151800	80368300	5290	5290	5290	5290	0
286	20231212	151700	80368300	5290	5290	5290	5290	0
287	20231212	151600	80368300	5290	5290	5290	5290	10
288	20231212	151500	80315400	5290	5290	5290	5290	0
289	20231212	151400	80315400	5290	5290	5290	5290	0
290	20231212	151300	80315400	5290	5290	5290	5290	0
291	20231212	151200	80315400	5290	5290	5290	5290	36
292	20231212	151100	80124960	5290	5290	5290	5290	0
293	20231212	151000	80124960	5290	5290	5290	5290	4
294	20231212	150900	80103800	5280	5280	5280	5280	0
295	20231212	150800	80103800	5280	5280	5280	5280	0
296	20231212	150700	80103800	5280	5280	5280	5280	0
297	20231212	150600	80103800	5280	5280	5280	5280	0
298	20231212	150500	80103800	5280	5280	5280	5280	0
299	20231212	150400	80103800	5280	5280	5280	5280	22
300	20231212	150300	79987640	5270	5270	5270	5270	0
301	20231212	150200	79987640	5270	5270	5270	5270	0
302	20231212	150100	79987640	5270	5270	5270	5270	0
303	20231212	150000	79987640	5270	5270	5270	5270	0
304	20231212	145900	79987640	5270	5270	5270	5270	0
305	20231212	145800	79987640	5270	5270	5270	5270	1
306	20231212	145700	79982370	5270	5270	5270	5270	0
307	20231212	145600	79982370	5270	5270	5270	5270	0
308	20231212	145500	79982370	5270	5270	5270	5270	0
309	20231212	145400	79982370	5270	5270	5270	5270	0
310	20231212	145300	79982370	5270	5270	5270	5270	0
311	20231212	145200	79982370	5270	5270	5270	5270	0
312	20231212	145100	79982370	5270	5270	5270	5270	0
313	20231212	145000	79982370	5270	5280	5280	5270	16
314	20231212	144900	79898040	5280	5280	5280	5280	0
315	20231212	144800	79898040	5280	5280	5280	5280	203
316	20231212	144700	78826200	5280	5280	5280	5280	0
317	20231212	144600	78826200	5280	5280	5290	5280	22
318	20231212	144500	78710020	5290	5290	5290	5290	0
319	20231212	144400	78710020	5290	5290	5290	5290	235
320	20231212	144300	77466870	5290	5290	5290	5290	0
321	20231212	144200	77466870	5290	5290	5290	5290	13
322	20231212	144100	77398100	5310	5310	5310	5310	0
323	20231212	144000	77398100	5310	5310	5310	5310	0
324	20231212	143900	77398100	5310	5310	5310	5310	0
325	20231212	143800	77398100	5310	5310	5310	5310	0
326	20231212	143700	77398100	5310	5300	5310	5300	2
327	20231212	143600	77387490	5300	5300	5300	5300	0
328	20231212	143500	77387490	5300	5300	5300	5300	0
329	20231212	143400	77387490	5300	5300	5300	5300	1
330	20231212	143300	77382190	5290	5290	5290	5290	0
331	20231212	143200	77382190	5290	5290	5290	5290	0
332	20231212	143100	77382190	5290	5290	5290	5290	0
333	20231212	143000	77382190	5290	5290	5290	5290	0
334	20231212	142900	77382190	5290	5290	5290	5290	0
335	20231212	142800	77382190	5290	5290	5290	5290	0
336	20231212	142700	77382190	5290	5290	5290	5290	0
337	20231212	142600	77382190	5290	5290	5290	5290	0
338	20231212	142500	77382190	5290	5290	5290	5290	3
339	20231212	142400	77366320	5310	5310	5310	5310	0
340	20231212	142300	77366320	5310	5310	5310	5310	0
341	20231212	142200	77366320	5310	5310	5310	5310	0
342	20231212	142100	77366320	5310	5310	5310	5310	0
343	20231212	142000	77366320	5310	5310	5310	5310	0
344	20231212	141900	77366320	5310	5310	5310	5310	0
345	20231212	141800	77366320	5310	5310	5310	5310	0
346	20231212	141700	77366320	5310	5310	5310	5310	0
347	20231212	141600	77366320	5310	5310	5310	5310	0
348	20231212	141500	77366320	5310	5310	5310	5310	0
349	20231212	141400	77366320	5310	5310	5310	5310	0
350	20231212	141300	77366320	5310	5310	5310	5310	0
351	20231212	141200	77366320	5310	5310	5310	5310	0
352	20231212	141100	77366320	5310	5310	5310	5310	0
353	20231212	141000	77366320	5310	5310	5310	5310	0
354	20231212	140900	77366320	5310	5310	5310	5310	0
355	20231212	140800	77366320	5310	5310	5310	5310	0
356	20231212	140700	77366320	5310	5310	5310	5310	0
357	20231212	140600	77366320	5310	5310	5310	5310	0
358	20231212	140500	77366320	5310	5310	5310	5310	0
359	20231212	140400	77366320	5310	5310	5310	5310	0
360	20231212	140300	77366320	5310	5310	5310	5310	0
361	20231212	140200	77366320	5310	5310	5310	5310	0
362	20231212	140100	77366320	5310	5310	5310	5310	0
363	20231212	140000	77366320	5310	5310	5310	5310	0
364	20231212	135900	77366320	5310	5310	5310	5310	0
365	20231212	135800	77366320	5310	5310	5310	5310	0
366	20231212	135700	77366320	5310	5310	5310	5310	0
367	20231212	135600	77366320	5310	5310	5310	5310	0
368	20231212	135500	77366320	5310	5310	5310	5310	0
369	20231212	135400	77366320	5310	5310	5310	5310	0
370	20231212	135300	77366320	5310	5310	5310	5310	0
371	20231212	135200	77366320	5310	5310	5310	5310	0
372	20231212	135100	77366320	5310	5310	5310	5310	0
373	20231212	135000	77366320	5310	5310	5310	5310	0
374	20231212	134900	77366320	5310	5310	5310	5310	1
375	20231212	134800	77361010	5290	5290	5290	5290	0
376	20231212	134700	77361010	5290	5290	5290	5290	0
377	20231212	134600	77361010	5290	5290	5290	5290	0
378	20231212	134500	77361010	5290	5310	5310	5290	348
379	20231212	134400	75513550	5350	5350	5350	5350	0
380	20231212	134300	75513550	5350	5350	5350	5350	0
381	20231212	134200	75513550	5350	5350	5350	5350	0
382	20231212	134100	75513550	5350	5350	5350	5350	0
383	20231212	134000	75513550	5350	5350	5350	5350	0
384	20231212	133900	75513550	5350	5350	5350	5350	0
385	20231212	133800	75513550	5350	5350	5350	5350	0
386	20231212	133700	75513550	5350	5350	5350	5350	0
387	20231212	133600	75513550	5350	5350	5350	5350	0
388	20231212	133500	75513550	5350	5350	5350	5350	0
389	20231212	133400	75513550	5350	5350	5350	5350	0
390	20231212	133300	75513550	5350	5350	5350	5350	0
391	20231212	133200	75513550	5350	5350	5350	5350	0
392	20231212	133100	75513550	5350	5350	5350	5350	0
393	20231212	133000	75513550	5350	5350	5350	5350	0
394	20231212	132900	75513550	5350	5350	5350	5350	0
395	20231212	132800	75513550	5350	5350	5350	5350	0
396	20231212	132700	75513550	5350	5350	5350	5350	0
397	20231212	132600	75513550	5350	5350	5350	5350	0
398	20231212	132500	75513550	5350	5350	5350	5350	0
399	20231212	132400	75513550	5350	5350	5350	5350	0
400	20231212	132300	75513550	5350	5350	5350	5350	0
401	20231212	132200	75513550	5350	5350	5350	5350	0
402	20231212	132100	75513550	5350	5350	5350	5350	0
403	20231212	132000	75513550	5350	5350	5350	5350	0
404	20231212	131900	75513550	5350	5350	5350	5350	0
405	20231212	131800	75513550	5350	5350	5350	5350	0
406	20231212	131700	75513550	5350	5350	5350	5350	0
407	20231212	131600	75513550	5350	5350	5350	5350	0
408	20231212	131500	75513550	5350	5350	5350	5350	0
409	20231212	131400	75513550	5350	5350	5350	5350	0
410	20231212	131300	75513550	5350	5350	5350	5350	0
411	20231212	131200	75513550	5350	5350	5350	5350	0
412	20231212	131100	75513550	5350	5350	5350	5350	0
413	20231212	131000	75513550	5350	5350	5350	5350	0
414	20231212	130900	75513550	5350	5350	5350	5350	0
415	20231212	130800	75513550	5350	5350	5350	5350	0
416	20231212	130700	75513550	5350	5350	5350	5350	0
417	20231212	130600	75513550	5350	5350	5350	5350	1
418	20231212	130500	75508200	5290	5290	5290	5290	0
419	20231212	130400	75508200	5290	5290	5290	5290	0
420	20231212	130300	75508200	5290	5290	5290	5290	0
421	20231212	130200	75508200	5290	5290	5290	5290	0
422	20231212	130100	75508200	5290	5290	5290	5290	0
423	20231212	130000	75508200	5290	5290	5290	5290	0
424	20231212	125900	75508200	5290	5290	5290	5290	0
425	20231212	125800	75508200	5290	5290	5290	5290	0
426	20231212	125700	75508200	5290	5290	5290	5290	0
427	20231212	125600	75508200	5290	5290	5290	5290	0
428	20231212	125500	75508200	5290	5290	5290	5290	0
429	20231212	125400	75508200	5290	5290	5290	5290	0
430	20231212	125300	75508200	5290	5290	5290	5290	0
431	20231212	125200	75508200	5290	5290	5290	5290	0
432	20231212	125100	75508200	5290	5290	5290	5290	85
433	20231212	125000	75058550	5290	5290	5290	5290	0
434	20231212	124900	75058550	5290	5290	5290	5290	0
435	20231212	124800	75058550	5290	5290	5290	5290	0
436	20231212	124700	75058550	5290	5290	5290	5290	0
437	20231212	124600	75058550	5290	5290	5290	5290	567
438	20231212	124500	72059120	5290	5290	5290	5290	0
439	20231212	124400	72059120	5290	5300	5300	5290	3829
440	20231212	124300	51768220	5300	5300	5300	5300	0
441	20231212	124200	51768220	5300	5300	5300	5300	0
442	20231212	124100	51768220	5300	5300	5300	5300	0
443	20231212	124000	51768220	5300	5300	5300	5300	210
444	20231212	123900	50655220	5300	5300	5300	5300	76
445	20231212	123800	50252420	5330	5330	5330	5330	0
446	20231212	123700	50252420	5330	5330	5330	5330	0
447	20231212	123600	50252420	5330	5330	5330	5330	0
448	20231212	123500	50252420	5330	5330	5330	5330	0
449	20231212	123400	50252420	5330	5330	5330	5330	0
450	20231212	123300	50252420	5330	5330	5330	5330	0
451	20231212	123200	50252420	5330	5330	5330	5330	0
452	20231212	123100	50252420	5330	5330	5330	5330	0
453	20231212	123000	50252420	5330	5330	5330	5330	0
454	20231212	122900	50252420	5330	5330	5330	5330	0
455	20231212	122800	50252420	5330	5330	5330	5330	0
456	20231212	122700	50252420	5330	5330	5330	5330	0
457	20231212	122600	50252420	5330	5330	5330	5330	0
458	20231212	122500	50252420	5330	5330	5330	5330	0
459	20231212	122400	50252420	5330	5330	5330	5330	0
460	20231212	122300	50252420	5330	5330	5330	5330	13
461	20231212	122200	50183130	5350	5350	5350	5350	0
462	20231212	122100	50183130	5350	5350	5350	5350	0
463	20231212	122000	50183130	5350	5350	5350	5350	0
464	20231212	121900	50183130	5350	5350	5350	5350	0
465	20231212	121800	50183130	5350	5350	5350	5350	0
466	20231212	121700	50183130	5350	5350	5350	5350	0
467	20231212	121600	50183130	5350	5350	5350	5350	0
468	20231212	121500	50183130	5350	5350	5350	5350	0
469	20231212	121400	50183130	5350	5350	5350	5350	0
470	20231212	121300	50183130	5350	5350	5350	5350	0
471	20231212	121200	50183130	5350	5350	5350	5350	0
472	20231212	121100	50183130	5350	5350	5350	5350	0
473	20231212	121000	50183130	5350	5350	5350	5350	0
474	20231212	120900	50183130	5350	5350	5350	5350	0
475	20231212	120800	50183130	5350	5350	5350	5350	0
476	20231212	120700	50183130	5350	5350	5350	5350	0
477	20231212	120600	50183130	5350	5350	5350	5350	0
478	20231212	120500	50183130	5350	5350	5350	5350	0
479	20231212	120400	50183130	5350	5350	5350	5350	0
480	20231212	120300	50183130	5350	5340	5350	5340	2
481	20231212	120200	50172440	5330	5330	5330	5330	0
482	20231212	120100	50172440	5330	5330	5330	5330	0
483	20231212	120000	50172440	5330	5330	5330	5330	0
484	20231212	115900	50172440	5330	5330	5330	5330	0
485	20231212	115800	50172440	5330	5330	5330	5330	187
486	20231212	115700	49175730	5330	5330	5330	5330	0
487	20231212	115600	49175730	5330	5330	5330	5330	0
488	20231212	115500	49175730	5330	5330	5330	5330	0
489	20231212	115400	49175730	5330	5330	5330	5330	0
490	20231212	115300	49175730	5330	5330	5330	5330	0
491	20231212	115200	49175730	5330	5330	5330	5330	0
492	20231212	115100	49175730	5330	5330	5330	5330	0
493	20231212	115000	49175730	5330	5330	5330	5330	0
494	20231212	114900	49175730	5330	5330	5330	5330	0
495	20231212	114800	49175730	5330	5330	5330	5330	1
496	20231212	114700	49170400	5300	5300	5300	5300	0
497	20231212	114600	49170400	5300	5300	5300	5300	0
498	20231212	114500	49170400	5300	5300	5300	5300	0
499	20231212	114400	49170400	5300	5300	5300	5300	0
500	20231212	114300	49170400	5300	5300	5300	5300	0
501	20231212	114200	49170400	5300	5300	5300	5300	0
502	20231212	114100	49170400	5300	5300	5300	5300	0
503	20231212	114000	49170400	5300	5300	5300	5300	0
504	20231212	113900	49170400	5300	5300	5300	5300	0
505	20231212	113800	49170400	5300	5300	5300	5300	0
506	20231212	113700	49170400	5300	5320	5320	5300	1047
507	20231212	113600	43611570	5350	5350	5350	5350	0
508	20231212	113500	43611570	5350	5350	5350	5350	0
509	20231212	113400	43611570	5350	5350	5350	5350	0
510	20231212	113300	43611570	5350	5350	5350	5350	0
511	20231212	113200	43611570	5350	5350	5350	5350	0
512	20231212	113100	43611570	5350	5350	5350	5350	0
513	20231212	113000	43611570	5350	5350	5350	5350	0
514	20231212	112900	43611570	5350	5350	5350	5350	0
515	20231212	112800	43611570	5350	5350	5350	5350	0
516	20231212	112700	43611570	5350	5350	5350	5350	0
517	20231212	112600	43611570	5350	5350	5350	5350	0
518	20231212	112500	43611570	5350	5350	5350	5350	0
519	20231212	112400	43611570	5350	5350	5350	5350	0
520	20231212	112300	43611570	5350	5350	5350	5350	0
521	20231212	112200	43611570	5350	5350	5350	5350	0
522	20231212	112100	43611570	5350	5350	5350	5350	0
523	20231212	112000	43611570	5350	5350	5350	5350	0
524	20231212	111900	43611570	5350	5350	5350	5350	0
525	20231212	111800	43611570	5350	5350	5350	5350	0
526	20231212	111700	43611570	5350	5350	5350	5350	0
527	20231212	111600	43611570	5350	5350	5350	5350	0
528	20231212	111500	43611570	5350	5350	5350	5350	0
529	20231212	111400	43611570	5350	5350	5350	5350	0
530	20231212	111300	43611570	5350	5350	5350	5350	0
531	20231212	111200	43611570	5350	5350	5350	5350	0
532	20231212	111100	43611570	5350	5350	5350	5350	0
533	20231212	111000	43611570	5350	5350	5350	5350	0
534	20231212	110900	43611570	5350	5350	5350	5350	0
535	20231212	110800	43611570	5350	5350	5350	5350	0
536	20231212	110700	43611570	5350	5350	5350	5350	0
537	20231212	110600	43611570	5350	5350	5350	5350	0
538	20231212	110500	43611570	5350	5350	5350	5350	0
539	20231212	110400	43611570	5350	5350	5350	5350	0
540	20231212	110300	43611570	5350	5350	5350	5350	0
541	20231212	110200	43611570	5350	5350	5350	5350	30
542	20231212	110100	43451070	5320	5320	5320	5320	0
543	20231212	110000	43451070	5320	5320	5320	5320	0
544	20231212	105900	43451070	5320	5320	5320	5320	70
545	20231212	105800	43078670	5320	5320	5320	5320	0
546	20231212	105700	43078670	5320	5320	5320	5320	0
547	20231212	105600	43078670	5320	5320	5320	5320	0
548	20231212	105500	43078670	5320	5320	5320	5320	0
549	20231212	105400	43078670	5320	5320	5320	5320	0
550	20231212	105300	43078670	5320	5320	5320	5320	0
551	20231212	105200	43078670	5320	5320	5320	5320	0
552	20231212	105100	43078670	5320	5320	5320	5320	0
553	20231212	105000	43078670	5320	5320	5320	5320	0
554	20231212	104900	43078670	5320	5320	5320	5320	0
555	20231212	104800	43078670	5320	5320	5320	5320	0
556	20231212	104700	43078670	5320	5320	5320	5320	0
557	20231212	104600	43078670	5320	5320	5320	5320	0
558	20231212	104500	43078670	5320	5320	5320	5320	0
559	20231212	104400	43078670	5320	5320	5320	5320	0
560	20231212	104300	43078670	5320	5320	5320	5320	0
561	20231212	104200	43078670	5320	5320	5320	5320	0
562	20231212	104100	43078670	5320	5320	5320	5320	0
563	20231212	104000	43078670	5320	5320	5320	5320	0
564	20231212	103900	43078670	5320	5320	5320	5320	0
565	20231212	103800	43078670	5320	5320	5320	5320	0
566	20231212	103700	43078670	5320	5320	5320	5320	0
567	20231212	103600	43078670	5320	5320	5320	5320	0
568	20231212	103500	43078670	5320	5320	5320	5320	0
569	20231212	103400	43078670	5320	5320	5320	5320	0
570	20231212	103300	43078670	5320	5320	5320	5320	0
571	20231212	103200	43078670	5320	5320	5320	5320	0
572	20231212	103100	43078670	5320	5320	5320	5320	0
573	20231212	103000	43078670	5320	5290	5320	5290	2
574	20231212	102900	43068060	5320	5320	5320	5320	0
575	20231212	102800	43068060	5320	5320	5320	5320	0
576	20231212	102700	43068060	5320	5320	5320	5320	0
577	20231212	102600	43068060	5320	5320	5320	5320	0
578	20231212	102500	43068060	5320	5320	5320	5320	0
579	20231212	102400	43068060	5320	5320	5320	5320	1
580	20231212	102300	43062740	5290	5290	5290	5290	0
581	20231212	102200	43062740	5290	5290	5290	5290	0
582	20231212	102100	43062740	5290	5290	5290	5290	0
583	20231212	102000	43062740	5290	5290	5290	5290	0
584	20231212	101900	43062740	5290	5290	5290	5290	0
585	20231212	101800	43062740	5290	5290	5290	5290	0
586	20231212	101700	43062740	5290	5290	5290	5290	0
587	20231212	101600	43062740	5290	5290	5290	5290	0
588	20231212	101500	43062740	5290	5290	5290	5290	0
589	20231212	101400	43062740	5290	5290	5290	5290	0
590	20231212	101300	43062740	5290	5290	5290	5290	0
591	20231212	101200	43062740	5290	5290	5290	5290	0
592	20231212	101100	43062740	5290	5290	5290	5290	0
593	20231212	101000	43062740	5290	5290	5290	5290	0
594	20231212	100900	43062740	5290	5290	5290	5290	0
595	20231212	100800	43062740	5290	5290	5290	5290	0
596	20231212	100700	43062740	5290	5290	5290	5290	0
597	20231212	100600	43062740	5290	5290	5290	5290	0
598	20231212	100500	43062740	5290	5290	5290	5290	0
599	20231212	100400	43062740	5290	5290	5290	5290	0
600	20231212	100300	43062740	5290	5290	5290	5290	0
601	20231212	100200	43062740	5290	5290	5290	5290	0
602	20231212	100100	43062740	5290	5290	5290	5290	120
603	20231212	100000	42427940	5290	5290	5290	5290	0
604	20231212	095900	42427940	5290	5290	5290	5290	0
605	20231212	095800	42427940	5290	5290	5290	5290	0
606	20231212	095700	42427940	5290	5290	5290	5290	0
607	20231212	095600	42427940	5290	5290	5290	5290	0
608	20231212	095500	42427940	5290	5290	5290	5290	0
609	20231212	095400	42427940	5290	5290	5290	5290	0
610	20231212	095300	42427940	5290	5290	5290	5290	0
611	20231212	095200	42427940	5290	5290	5290	5290	0
612	20231212	095100	42427940	5290	5290	5290	5290	0
613	20231212	095000	42427940	5290	5290	5290	5290	0
614	20231212	094900	42427940	5290	5290	5290	5290	0
615	20231212	094800	42427940	5290	5290	5290	5290	0
616	20231212	094700	42427940	5290	5290	5290	5290	0
617	20231212	094600	42427940	5290	5290	5290	5290	0
618	20231212	094500	42427940	5290	5290	5290	5290	3
619	20231212	094400	42412070	5290	5290	5290	5290	29
620	20231212	094300	42258660	5290	5290	5290	5290	20
621	20231212	094200	42152860	5290	5290	5290	5290	484
622	20231212	094100	39592500	5280	5280	5280	5280	0
623	20231212	094000	39592500	5280	5280	5280	5280	0
624	20231212	093900	39592500	5280	5280	5280	5280	0
625	20231212	093800	39592500	5280	5290	5290	5280	207
626	20231212	093700	38499470	5270	5270	5270	5270	0
627	20231212	093600	38499470	5270	5270	5270	5270	50
628	20231212	093500	38235970	5300	5300	5300	5300	0
629	20231212	093400	38235970	5300	5300	5300	5300	0
630	20231212	093300	38235970	5300	5300	5300	5300	1
631	20231212	093200	38230670	5270	5270	5270	5270	0
632	20231212	093100	38230670	5270	5270	5270	5270	1224
633	20231212	093000	31780190	5270	5280	5280	5260	299
634	20231212	092900	30204150	5280	5300	5300	5280	208
635	20231212	092800	29101920	5330	5330	5330	5330	0
636	20231212	092700	29101920	5330	5330	5330	5330	0
637	20231212	092600	29101920	5330	5330	5330	5330	0
638	20231212	092500	29101920	5330	5330	5330	5330	0
639	20231212	092400	29101920	5330	5330	5330	5330	5
640	20231212	092300	29075270	5330	5330	5330	5330	0
641	20231212	092200	29075270	5330	5330	5330	5330	0
642	20231212	092100	29075270	5330	5330	5330	5330	0
643	20231212	092000	29075270	5330	5330	5330	5330	0
644	20231212	091900	29075270	5330	5330	5330	5330	0
645	20231212	091800	29075270	5330	5330	5330	5330	0
646	20231212	091700	29075270	5330	5330	5330	5330	1
647	20231212	091600	29069940	5280	5280	5280	5280	31
648	20231212	091500	28906260	5330	5330	5330	5330	1
649	20231212	091400	28900930	5300	5320	5320	5300	15
650	20231212	091300	28821150	5330	5330	5330	5330	58
651	20231212	091200	28512010	5320	5320	5320	5320	15
652	20231212	091100	28432210	5320	5320	5330	5320	478
653	20231212	091000	25887600	5310	5340	5340	5280	4603
654	20231212	090900	1444500	5350	5350	5350	5350	0
655	20231212	090800	1444500	5350	5350	5350	5350	1
656	20231212	090700	1439150	5350	5350	5350	5350	136
657	20231212	090600	711550	5350	5350	5350	5350	82
658	20231212	090500	272850	5350	5350	5350	5350	0
659	20231212	090400	272850	5350	5350	5350	5350	0
660	20231212	090300	272850	5350	5350	5350	5350	0
661	20231212	090200	272850	5350	5350	5350	5350	0
662	20231212	090100	272850	5350	5350	5350	5350	0
663	20231212	090000	272850	5350	5350	5350	5350	51