KissMeData/457630/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	213400	128297705	2420	2420	2420	2420	500
3	20231212	213300	128297705	2420	2420	2420	2420	0
4	20231212	213200	128297705	2420	2420	2420	2420	0
5	20231212	213100	128297705	2420	2420	2420	2420	0
6	20231212	213000	128297705	2420	2420	2420	2420	0
7	20231212	212900	128297705	2420	2420	2420	2420	0
8	20231212	212800	128297705	2420	2420	2420	2420	0
9	20231212	212700	128297705	2420	2420	2420	2420	0
10	20231212	212600	128297705	2420	2420	2420	2420	0
11	20231212	212500	128297705	2420	2420	2420	2420	0
12	20231212	212400	128297705	2420	2420	2420	2420	0
13	20231212	212300	128297705	2420	2420	2420	2420	0
14	20231212	212200	128297705	2420	2420	2420	2420	0
15	20231212	212100	128297705	2420	2420	2420	2420	0
16	20231212	212000	128297705	2420	2420	2420	2420	0
17	20231212	211900	128297705	2420	2420	2420	2420	0
18	20231212	211800	128297705	2420	2420	2420	2420	0
19	20231212	211700	128297705	2420	2420	2420	2420	0
20	20231212	211600	128297705	2420	2420	2420	2420	0
21	20231212	211500	128297705	2420	2420	2420	2420	0
22	20231212	211400	128297705	2420	2420	2420	2420	0
23	20231212	211300	128297705	2420	2420	2420	2420	0
24	20231212	211200	128297705	2420	2420	2420	2420	0
25	20231212	211100	128297705	2420	2420	2420	2420	0
26	20231212	211000	128297705	2420	2420	2420	2420	0
27	20231212	210900	128297705	2420	2420	2420	2420	0
28	20231212	210800	128297705	2420	2420	2420	2420	0
29	20231212	210700	128297705	2420	2420	2420	2420	0
30	20231212	210600	128297705	2420	2420	2420	2420	0
31	20231212	210500	128297705	2420	2420	2420	2420	0
32	20231212	210400	128297705	2420	2420	2420	2420	500
33	20231212	210300	128297705	2420	2420	2420	2420	0
34	20231212	210200	128297705	2420	2420	2420	2420	0
35	20231212	210100	128297705	2420	2420	2420	2420	0
36	20231212	210000	128297705	2420	2420	2420	2420	0
37	20231212	205900	128297705	2420	2420	2420	2420	0
38	20231212	205800	128297705	2420	2420	2420	2420	0
39	20231212	205700	128297705	2420	2420	2420	2420	0
40	20231212	205600	128297705	2420	2420	2420	2420	0
41	20231212	205500	128297705	2420	2420	2420	2420	0
42	20231212	205400	128297705	2420	2420	2420	2420	0
43	20231212	205300	128297705	2420	2420	2420	2420	0
44	20231212	205200	128297705	2420	2420	2420	2420	0
45	20231212	205100	128297705	2420	2420	2420	2420	0
46	20231212	205000	128297705	2420	2420	2420	2420	0
47	20231212	204900	128297705	2420	2420	2420	2420	0
48	20231212	204800	128297705	2420	2420	2420	2420	0
49	20231212	204700	128297705	2420	2420	2420	2420	0
50	20231212	204600	128297705	2420	2420	2420	2420	0
51	20231212	204500	128297705	2420	2420	2420	2420	0
52	20231212	204400	128297705	2420	2420	2420	2420	0
53	20231212	204300	128297705	2420	2420	2420	2420	0
54	20231212	204200	128297705	2420	2420	2420	2420	0
55	20231212	204100	128297705	2420	2420	2420	2420	0
56	20231212	204000	128297705	2420	2420	2420	2420	0
57	20231212	203900	128297705	2420	2420	2420	2420	0
58	20231212	203800	128297705	2420	2420	2420	2420	0
59	20231212	203700	128297705	2420	2420	2420	2420	0
60	20231212	203600	128297705	2420	2420	2420	2420	0
61	20231212	203500	128297705	2420	2420	2420	2420	0
62	20231212	203400	128297705	2420	2420	2420	2420	500
63	20231212	203300	128297705	2420	2420	2420	2420	0
64	20231212	203200	128297705	2420	2420	2420	2420	0
65	20231212	203100	128297705	2420	2420	2420	2420	0
66	20231212	203000	128297705	2420	2420	2420	2420	0
67	20231212	202900	128297705	2420	2420	2420	2420	0
68	20231212	202800	128297705	2420	2420	2420	2420	0
69	20231212	202700	128297705	2420	2420	2420	2420	0
70	20231212	202600	128297705	2420	2420	2420	2420	0
71	20231212	202500	128297705	2420	2420	2420	2420	0
72	20231212	202400	128297705	2420	2420	2420	2420	0
73	20231212	202300	128297705	2420	2420	2420	2420	0
74	20231212	202200	128297705	2420	2420	2420	2420	0
75	20231212	202100	128297705	2420	2420	2420	2420	0
76	20231212	202000	128297705	2420	2420	2420	2420	0
77	20231212	201900	128297705	2420	2420	2420	2420	0
78	20231212	201800	128297705	2420	2420	2420	2420	0
79	20231212	201700	128297705	2420	2420	2420	2420	0
80	20231212	201600	128297705	2420	2420	2420	2420	0
81	20231212	201500	128297705	2420	2420	2420	2420	0
82	20231212	201400	128297705	2420	2420	2420	2420	0
83	20231212	201300	128297705	2420	2420	2420	2420	0
84	20231212	201200	128297705	2420	2420	2420	2420	0
85	20231212	201100	128297705	2420	2420	2420	2420	0
86	20231212	201000	128297705	2420	2420	2420	2420	0
87	20231212	200900	128297705	2420	2420	2420	2420	0
88	20231212	200800	128297705	2420	2420	2420	2420	0
89	20231212	200700	128297705	2420	2420	2420	2420	0
90	20231212	200600	128297705	2420	2420	2420	2420	0
91	20231212	200500	128297705	2420	2420	2420	2420	0
92	20231212	200400	128297705	2420	2420	2420	2420	500
93	20231212	200300	128297705	2420	2420	2420	2420	0
94	20231212	200200	128297705	2420	2420	2420	2420	0
95	20231212	200100	128297705	2420	2420	2420	2420	0
96	20231212	200000	128297705	2420	2420	2420	2420	0
97	20231212	195900	128297705	2420	2420	2420	2420	0
98	20231212	195800	128297705	2420	2420	2420	2420	0
99	20231212	195700	128297705	2420	2420	2420	2420	0
100	20231212	195600	128297705	2420	2420	2420	2420	0
101	20231212	195500	128297705	2420	2420	2420	2420	0
102	20231212	195400	128297705	2420	2420	2420	2420	0
103	20231212	195300	128297705	2420	2420	2420	2420	0
104	20231212	195200	128297705	2420	2420	2420	2420	0
105	20231212	195100	128297705	2420	2420	2420	2420	0
106	20231212	195000	128297705	2420	2420	2420	2420	0
107	20231212	194900	128297705	2420	2420	2420	2420	0
108	20231212	194800	128297705	2420	2420	2420	2420	0
109	20231212	194700	128297705	2420	2420	2420	2420	0
110	20231212	194600	128297705	2420	2420	2420	2420	0
111	20231212	194500	128297705	2420	2420	2420	2420	0
112	20231212	194400	128297705	2420	2420	2420	2420	0
113	20231212	194300	128297705	2420	2420	2420	2420	0
114	20231212	194200	128297705	2420	2420	2420	2420	0
115	20231212	194100	128297705	2420	2420	2420	2420	0
116	20231212	194000	128297705	2420	2420	2420	2420	0
117	20231212	193900	128297705	2420	2420	2420	2420	0
118	20231212	193800	128297705	2420	2420	2420	2420	0
119	20231212	193700	128297705	2420	2420	2420	2420	0
120	20231212	193600	128297705	2420	2420	2420	2420	0
121	20231212	193500	128297705	2420	2420	2420	2420	0
122	20231212	193400	128297705	2420	2420	2420	2420	500
123	20231212	193300	128297705	2420	2420	2420	2420	0
124	20231212	193200	128297705	2420	2420	2420	2420	0
125	20231212	193100	128297705	2420	2420	2420	2420	0
126	20231212	193000	128297705	2420	2420	2420	2420	0
127	20231212	192900	128297705	2420	2420	2420	2420	0
128	20231212	192800	128297705	2420	2420	2420	2420	0
129	20231212	192700	128297705	2420	2420	2420	2420	0
130	20231212	192600	128297705	2420	2420	2420	2420	0
131	20231212	192500	128297705	2420	2420	2420	2420	0
132	20231212	192400	128297705	2420	2420	2420	2420	0
133	20231212	192300	128297705	2420	2420	2420	2420	0
134	20231212	192200	128297705	2420	2420	2420	2420	0
135	20231212	192100	128297705	2420	2420	2420	2420	0
136	20231212	192000	128297705	2420	2420	2420	2420	0
137	20231212	191900	128297705	2420	2420	2420	2420	0
138	20231212	191800	128297705	2420	2420	2420	2420	0
139	20231212	191700	128297705	2420	2420	2420	2420	0
140	20231212	191600	128297705	2420	2420	2420	2420	0
141	20231212	191500	128297705	2420	2420	2420	2420	0
142	20231212	191400	128297705	2420	2420	2420	2420	0
143	20231212	191300	128297705	2420	2420	2420	2420	0
144	20231212	191200	128297705	2420	2420	2420	2420	0
145	20231212	191100	128297705	2420	2420	2420	2420	0
146	20231212	191000	128297705	2420	2420	2420	2420	0
147	20231212	190900	128297705	2420	2420	2420	2420	0
148	20231212	190800	128297705	2420	2420	2420	2420	0
149	20231212	190700	128297705	2420	2420	2420	2420	0
150	20231212	190600	128297705	2420	2420	2420	2420	0
151	20231212	190500	128297705	2420	2420	2420	2420	0
152	20231212	190400	128297705	2420	2420	2420	2420	500
153	20231212	190300	128297705	2420	2420	2420	2420	0
154	20231212	190200	128297705	2420	2420	2420	2420	0
155	20231212	190100	128297705	2420	2420	2420	2420	0
156	20231212	190000	128297705	2420	2420	2420	2420	0
157	20231212	185900	128297705	2420	2420	2420	2420	0
158	20231212	185800	128297705	2420	2420	2420	2420	0
159	20231212	185700	128297705	2420	2420	2420	2420	0
160	20231212	185600	128297705	2420	2420	2420	2420	0
161	20231212	185500	128297705	2420	2420	2420	2420	0
162	20231212	185400	128297705	2420	2420	2420	2420	0
163	20231212	185300	128297705	2420	2420	2420	2420	0
164	20231212	185200	128297705	2420	2420	2420	2420	0
165	20231212	185100	128297705	2420	2420	2420	2420	0
166	20231212	185000	128297705	2420	2420	2420	2420	0
167	20231212	184900	128297705	2420	2420	2420	2420	0
168	20231212	184800	128297705	2420	2420	2420	2420	0
169	20231212	184700	128297705	2420	2420	2420	2420	0
170	20231212	184600	128297705	2420	2420	2420	2420	0
171	20231212	184500	128297705	2420	2420	2420	2420	0
172	20231212	184400	128297705	2420	2420	2420	2420	0
173	20231212	184300	128297705	2420	2420	2420	2420	0
174	20231212	184200	128297705	2420	2420	2420	2420	0
175	20231212	184100	128297705	2420	2420	2420	2420	0
176	20231212	184000	128297705	2420	2420	2420	2420	0
177	20231212	183900	128297705	2420	2420	2420	2420	0
178	20231212	183800	128297705	2420	2420	2420	2420	0
179	20231212	183700	128297705	2420	2420	2420	2420	0
180	20231212	183600	128297705	2420	2420	2420	2420	0
181	20231212	183500	128297705	2420	2420	2420	2420	0
182	20231212	183400	128297705	2420	2420	2420	2420	500
183	20231212	183300	128297705	2420	2420	2420	2420	0
184	20231212	183200	128297705	2420	2420	2420	2420	0
185	20231212	183100	128297705	2420	2420	2420	2420	0
186	20231212	183000	128297705	2420	2420	2420	2420	0
187	20231212	182900	128297705	2420	2420	2420	2420	0
188	20231212	182800	128297705	2420	2420	2420	2420	0
189	20231212	182700	128297705	2420	2420	2420	2420	0
190	20231212	182600	128297705	2420	2420	2420	2420	0
191	20231212	182500	128297705	2420	2420	2420	2420	0
192	20231212	182400	128297705	2420	2420	2420	2420	0
193	20231212	182300	128297705	2420	2420	2420	2420	0
194	20231212	182200	128297705	2420	2420	2420	2420	0
195	20231212	182100	128297705	2420	2420	2420	2420	0
196	20231212	182000	128297705	2420	2420	2420	2420	0
197	20231212	181900	128297705	2420	2420	2420	2420	0
198	20231212	181800	128297705	2420	2420	2420	2420	0
199	20231212	181700	128297705	2420	2420	2420	2420	0
200	20231212	181600	128297705	2420	2420	2420	2420	0
201	20231212	181500	128297705	2420	2420	2420	2420	0
202	20231212	181400	128297705	2420	2420	2420	2420	0
203	20231212	181300	128297705	2420	2420	2420	2420	0
204	20231212	181200	128297705	2420	2420	2420	2420	0
205	20231212	181100	128297705	2420	2420	2420	2420	0
206	20231212	181000	128297705	2420	2420	2420	2420	0
207	20231212	180900	128297705	2420	2420	2420	2420	0
208	20231212	180800	128297705	2420	2420	2420	2420	0
209	20231212	180700	128297705	2420	2420	2420	2420	0
210	20231212	180600	128297705	2420	2420	2420	2420	0
211	20231212	180500	128297705	2420	2420	2420	2420	0
212	20231212	180400	128297705	2420	2420	2420	2420	500
213	20231212	180300	128297705	2420	2420	2420	2420	0
214	20231212	180200	128297705	2420	2420	2420	2420	0
215	20231212	180100	128297705	2420	2420	2420	2420	0
216	20231212	180000	128297705	2420	2420	2420	2420	0
217	20231212	175900	128297705	2420	2420	2420	2420	0
218	20231212	175800	128297705	2420	2420	2420	2420	0
219	20231212	175700	128297705	2420	2420	2420	2420	0
220	20231212	175600	128297705	2420	2420	2420	2420	0
221	20231212	175500	128297705	2420	2420	2420	2420	0
222	20231212	175400	128297705	2420	2420	2420	2420	0
223	20231212	175300	128297705	2420	2420	2420	2420	0
224	20231212	175200	128297705	2420	2420	2420	2420	0
225	20231212	175100	128297705	2420	2420	2420	2420	0
226	20231212	175000	128297705	2420	2420	2420	2420	0
227	20231212	174900	128297705	2420	2420	2420	2420	0
228	20231212	174800	128297705	2420	2420	2420	2420	0
229	20231212	174700	128297705	2420	2420	2420	2420	0
230	20231212	174600	128297705	2420	2420	2420	2420	0
231	20231212	174500	128297705	2420	2420	2420	2420	0
232	20231212	174400	128297705	2420	2420	2420	2420	0
233	20231212	174300	128297705	2420	2420	2420	2420	0
234	20231212	174200	128297705	2420	2420	2420	2420	0
235	20231212	174100	128297705	2420	2420	2420	2420	0
236	20231212	174000	128297705	2420	2420	2420	2420	0
237	20231212	173900	128297705	2420	2420	2420	2420	0
238	20231212	173800	128297705	2420	2420	2420	2420	0
239	20231212	173700	128297705	2420	2420	2420	2420	0
240	20231212	173600	128297705	2420	2420	2420	2420	0
241	20231212	173500	128297705	2420	2420	2420	2420	0
242	20231212	173400	128297705	2420	2420	2420	2420	500
243	20231212	173300	128297705	2420	2420	2420	2420	0
244	20231212	173200	128297705	2420	2420	2420	2420	0
245	20231212	173100	128297705	2420	2420	2420	2420	0
246	20231212	173000	128297705	2420	2420	2420	2420	0
247	20231212	172900	128297705	2420	2420	2420	2420	0
248	20231212	172800	128297705	2420	2420	2420	2420	0
249	20231212	172700	128297705	2420	2420	2420	2420	0
250	20231212	172600	128297705	2420	2420	2420	2420	0
251	20231212	172500	128297705	2420	2420	2420	2420	0
252	20231212	172400	128297705	2420	2420	2420	2420	0
253	20231212	172300	128297705	2420	2420	2420	2420	0
254	20231212	172200	128297705	2420	2420	2420	2420	0
255	20231212	172100	128297705	2420	2420	2420	2420	0
256	20231212	172000	128297705	2420	2420	2420	2420	0
257	20231212	171900	128297705	2420	2420	2420	2420	0
258	20231212	171800	128297705	2420	2420	2420	2420	0
259	20231212	171700	128297705	2420	2420	2420	2420	0
260	20231212	171600	128297705	2420	2420	2420	2420	0
261	20231212	171500	128297705	2420	2420	2420	2420	0
262	20231212	171400	128297705	2420	2420	2420	2420	0
263	20231212	171300	128297705	2420	2420	2420	2420	0
264	20231212	171200	128297705	2420	2420	2420	2420	0
265	20231212	171100	128297705	2420	2420	2420	2420	0
266	20231212	171000	128297705	2420	2420	2420	2420	0
267	20231212	170900	128297705	2420	2420	2420	2420	0
268	20231212	170800	128297705	2420	2420	2420	2420	0
269	20231212	170700	128297705	2420	2420	2420	2420	0
270	20231212	170600	128297705	2420	2420	2420	2420	0
271	20231212	170500	128297705	2420	2420	2420	2420	0
272	20231212	170400	128297705	2420	2420	2420	2420	500
273	20231212	170300	128297705	2420	2420	2420	2420	0
274	20231212	170200	128297705	2420	2420	2420	2420	0
275	20231212	170100	128297705	2420	2420	2420	2420	0
276	20231212	170000	128297705	2420	2420	2420	2420	0
277	20231212	165900	128297705	2420	2420	2420	2420	0
278	20231212	165800	128297705	2420	2420	2420	2420	0
279	20231212	165700	128297705	2420	2420	2420	2420	0
280	20231212	165600	128297705	2420	2420	2420	2420	0
281	20231212	165500	128297705	2420	2420	2420	2420	0
282	20231212	165400	128297705	2420	2420	2420	2420	0
283	20231212	165300	128297705	2420	2420	2420	2420	0
284	20231212	165200	128297705	2420	2420	2420	2420	0
285	20231212	165100	128297705	2420	2420	2420	2420	0
286	20231212	165000	128297705	2420	2420	2420	2420	0
287	20231212	164900	128297705	2420	2420	2420	2420	0
288	20231212	164800	128297705	2420	2420	2420	2420	0
289	20231212	164700	128297705	2420	2420	2420	2420	0
290	20231212	164600	128297705	2420	2420	2420	2420	0
291	20231212	164500	128297705	2420	2420	2420	2420	0
292	20231212	164400	128297705	2420	2420	2420	2420	0
293	20231212	164300	128297705	2420	2420	2420	2420	0
294	20231212	164200	128297705	2420	2420	2420	2420	0
295	20231212	164100	128297705	2420	2420	2420	2420	0
296	20231212	164000	128297705	2420	2420	2420	2420	0
297	20231212	163900	128297705	2420	2420	2420	2420	0
298	20231212	163800	128297705	2420	2420	2420	2420	0
299	20231212	163700	128297705	2420	2420	2420	2420	0
300	20231212	163600	128297705	2420	2420	2420	2420	0
301	20231212	163500	128297705	2420	2420	2420	2420	0
302	20231212	163400	128297705	2420	2420	2420	2420	500
303	20231212	163300	128297705	2420	2420	2420	2420	0
304	20231212	163200	128297705	2420	2420	2420	2420	0
305	20231212	163100	128297705	2420	2420	2420	2420	0
306	20231212	163000	128297705	2420	2420	2420	2420	0
307	20231212	162900	128297705	2420	2420	2420	2420	0
308	20231212	162800	128297705	2420	2420	2420	2420	0
309	20231212	162700	128297705	2420	2420	2420	2420	0
310	20231212	162600	128297705	2420	2420	2420	2420	0
311	20231212	162500	128297705	2420	2420	2420	2420	0
312	20231212	162400	128297705	2420	2420	2420	2420	0
313	20231212	162300	128297705	2420	2420	2420	2420	0
314	20231212	162200	128297705	2420	2420	2420	2420	0
315	20231212	162100	128297705	2420	2420	2420	2420	0
316	20231212	162000	128297705	2420	2420	2420	2420	0
317	20231212	161900	128297705	2420	2420	2420	2420	0
318	20231212	161800	128297705	2420	2420	2420	2420	0
319	20231212	161700	128297705	2420	2420	2420	2420	0
320	20231212	161600	128297705	2420	2420	2420	2420	0
321	20231212	161500	128297705	2420	2420	2420	2420	0
322	20231212	161400	128297705	2420	2420	2420	2420	0
323	20231212	161300	128297705	2420	2420	2420	2420	0
324	20231212	161200	128297705	2420	2420	2420	2420	0
325	20231212	161100	128297705	2420	2420	2420	2420	0
326	20231212	161000	128297705	2420	2420	2420	2420	0
327	20231212	160900	128297705	2420	2420	2420	2420	0
328	20231212	160800	128297705	2420	2420	2420	2420	0
329	20231212	160700	128297705	2420	2420	2420	2420	0
330	20231212	160600	128297705	2420	2420	2420	2420	0
331	20231212	160500	128297705	2420	2420	2420	2420	0
332	20231212	160400	128297705	2420	2420	2420	2420	500
333	20231212	160300	128297705	2420	2420	2420	2420	0
334	20231212	160200	128297705	2420	2420	2420	2420	0
335	20231212	160100	128297705	2420	2420	2420	2420	0
336	20231212	160000	128297705	2420	2420	2420	2420	0
337	20231212	155900	128297705	2420	2420	2420	2420	0
338	20231212	155800	128297705	2420	2420	2420	2420	0
339	20231212	155700	128297705	2420	2420	2420	2420	0
340	20231212	155600	128297705	2420	2420	2420	2420	0
341	20231212	155500	128297705	2420	2420	2420	2420	0
342	20231212	155400	128297705	2420	2420	2420	2420	0
343	20231212	155300	128297705	2420	2420	2420	2420	0
344	20231212	155200	128297705	2420	2420	2420	2420	0
345	20231212	155100	128297705	2420	2420	2420	2420	0
346	20231212	155000	128297705	2420	2420	2420	2420	0
347	20231212	154900	128297705	2420	2420	2420	2420	0
348	20231212	154800	128297705	2420	2420	2420	2420	0
349	20231212	154700	128297705	2420	2420	2420	2420	0
350	20231212	154600	128297705	2420	2420	2420	2420	0
351	20231212	154500	128297705	2420	2420	2420	2420	0
352	20231212	154400	128297705	2420	2420	2420	2420	0
353	20231212	154300	128297705	2420	2420	2420	2420	0
354	20231212	154200	128297705	2420	2420	2420	2420	0
355	20231212	154100	128297705	2420	2420	2420	2420	0
356	20231212	154000	128297705	2420	2420	2420	2420	0
357	20231212	153900	128297705	2420	2420	2420	2420	0
358	20231212	153800	128297705	2420	2420	2420	2420	0
359	20231212	153700	128297705	2420	2420	2420	2420	0
360	20231212	153600	128297705	2420	2420	2420	2420	0
361	20231212	153500	128297705	2420	2420	2420	2420	0
362	20231212	153400	128297705	2420	2420	2420	2420	500
363	20231212	153300	128297705	2420	2420	2420	2420	0
364	20231212	153200	128297705	2420	2420	2420	2420	0
365	20231212	153100	128297705	2420	2420	2420	2420	0
366	20231212	153000	128297705	2420	2420	2420	2420	500
367	20231212	152900	127087705	2400	2400	2400	2400	0
368	20231212	152800	127087705	2400	2400	2400	2400	0
369	20231212	152700	127087705	2400	2400	2400	2400	0
370	20231212	152600	127087705	2400	2400	2400	2400	0
371	20231212	152500	127087705	2400	2400	2400	2400	0
372	20231212	152400	127087705	2400	2400	2400	2400	0
373	20231212	152300	127087705	2400	2400	2400	2400	0
374	20231212	152200	127087705	2400	2400	2400	2400	0
375	20231212	152100	127087705	2400	2400	2400	2400	0
376	20231212	152000	127087705	2400	2400	2400	2400	0
377	20231212	151900	127087705	2400	2405	2405	2400	1176
378	20231212	151800	124260010	2405	2405	2405	2405	1
379	20231212	151700	124257605	2420	2420	2420	2420	0
380	20231212	151600	124257605	2420	2420	2420	2420	0
381	20231212	151500	124257605	2420	2420	2420	2420	0
382	20231212	151400	124257605	2420	2420	2420	2420	0
383	20231212	151300	124257605	2420	2420	2420	2420	0
384	20231212	151200	124257605	2420	2420	2420	2420	0
385	20231212	151100	124257605	2420	2420	2420	2420	0
386	20231212	151000	124257605	2420	2420	2420	2420	0
387	20231212	150900	124257605	2420	2420	2420	2420	0
388	20231212	150800	124257605	2420	2420	2420	2420	0
389	20231212	150700	124257605	2420	2420	2420	2420	0
390	20231212	150600	124257605	2420	2420	2420	2420	0
391	20231212	150500	124257605	2420	2420	2420	2420	0
392	20231212	150400	124257605	2420	2420	2420	2420	0
393	20231212	150300	124257605	2420	2420	2420	2420	0
394	20231212	150200	124257605	2420	2420	2420	2420	0
395	20231212	150100	124257605	2420	2420	2420	2420	0
396	20231212	150000	124257605	2420	2420	2420	2420	0
397	20231212	145900	124257605	2420	2420	2420	2420	0
398	20231212	145800	124257605	2420	2420	2420	2420	0
399	20231212	145700	124257605	2420	2420	2420	2420	0
400	20231212	145600	124257605	2420	2420	2420	2420	0
401	20231212	145500	124257605	2420	2420	2420	2420	0
402	20231212	145400	124257605	2420	2420	2420	2420	0
403	20231212	145300	124257605	2420	2420	2420	2420	0
404	20231212	145200	124257605	2420	2420	2420	2420	0
405	20231212	145100	124257605	2420	2420	2420	2420	0
406	20231212	145000	124257605	2420	2420	2420	2420	0
407	20231212	144900	124257605	2420	2420	2420	2420	0
408	20231212	144800	124257605	2420	2420	2420	2420	0
409	20231212	144700	124257605	2420	2415	2420	2415	31
410	20231212	144600	124182730	2405	2405	2405	2405	0
411	20231212	144500	124182730	2405	2405	2405	2405	0
412	20231212	144400	124182730	2405	2405	2405	2405	0
413	20231212	144300	124182730	2405	2405	2405	2405	0
414	20231212	144200	124182730	2405	2405	2405	2405	405
415	20231212	144100	123208705	2415	2415	2415	2415	1
416	20231212	144000	123206290	2405	2405	2405	2405	0
417	20231212	143900	123206290	2405	2405	2405	2405	0
418	20231212	143800	123206290	2405	2405	2405	2405	0
419	20231212	143700	123206290	2405	2405	2405	2405	0
420	20231212	143600	123206290	2405	2405	2405	2405	0
421	20231212	143500	123206290	2405	2405	2405	2405	0
422	20231212	143400	123206290	2405	2405	2405	2405	0
423	20231212	143300	123206290	2405	2405	2405	2405	0
424	20231212	143200	123206290	2405	2405	2405	2405	0
425	20231212	143100	123206290	2405	2405	2405	2405	0
426	20231212	143000	123206290	2405	2405	2405	2405	0
427	20231212	142900	123206290	2405	2405	2405	2405	0
428	20231212	142800	123206290	2405	2405	2405	2405	31
429	20231212	142700	123131735	2420	2420	2420	2420	0
430	20231212	142600	123131735	2420	2420	2420	2420	0
431	20231212	142500	123131735	2420	2420	2420	2420	0
432	20231212	142400	123131735	2420	2420	2420	2420	0
433	20231212	142300	123131735	2420	2420	2420	2420	0
434	20231212	142200	123131735	2420	2420	2420	2420	0
435	20231212	142100	123131735	2420	2420	2420	2420	0
436	20231212	142000	123131735	2420	2420	2420	2420	0
437	20231212	141900	123131735	2420	2420	2420	2420	0
438	20231212	141800	123131735	2420	2420	2420	2420	0
439	20231212	141700	123131735	2420	2420	2420	2420	0
440	20231212	141600	123131735	2420	2420	2420	2420	0
441	20231212	141500	123131735	2420	2420	2420	2420	0
442	20231212	141400	123131735	2420	2420	2420	2420	0
443	20231212	141300	123131735	2420	2420	2420	2420	0
444	20231212	141200	123131735	2420	2420	2420	2420	0
445	20231212	141100	123131735	2420	2420	2420	2420	0
446	20231212	141000	123131735	2420	2415	2420	2415	3400
447	20231212	140900	114915905	2415	2415	2415	2415	0
448	20231212	140800	114915905	2415	2415	2415	2415	0
449	20231212	140700	114915905	2415	2415	2415	2415	0
450	20231212	140600	114915905	2415	2415	2415	2415	0
451	20231212	140500	114915905	2415	2415	2415	2415	0
452	20231212	140400	114915905	2415	2415	2415	2415	0
453	20231212	140300	114915905	2415	2415	2415	2415	0
454	20231212	140200	114915905	2415	2415	2415	2415	0
455	20231212	140100	114915905	2415	2415	2415	2415	0
456	20231212	140000	114915905	2415	2415	2415	2415	0
457	20231212	135900	114915905	2415	2415	2415	2415	0
458	20231212	135800	114915905	2415	2415	2415	2415	0
459	20231212	135700	114915905	2415	2415	2415	2415	0
460	20231212	135600	114915905	2415	2415	2415	2415	0
461	20231212	135500	114915905	2415	2415	2415	2415	0
462	20231212	135400	114915905	2415	2415	2415	2415	0
463	20231212	135300	114915905	2415	2415	2415	2415	0
464	20231212	135200	114915905	2415	2415	2415	2415	0
465	20231212	135100	114915905	2415	2415	2415	2415	0
466	20231212	135000	114915905	2415	2415	2415	2415	0
467	20231212	134900	114915905	2415	2415	2415	2415	0
468	20231212	134800	114915905	2415	2415	2415	2415	10
469	20231212	134700	114891755	2415	2415	2415	2415	0
470	20231212	134600	114891755	2415	2415	2415	2415	0
471	20231212	134500	114891755	2415	2415	2415	2415	0
472	20231212	134400	114891755	2415	2415	2415	2415	10
473	20231212	134300	114867605	2420	2420	2420	2420	0
474	20231212	134200	114867605	2420	2420	2420	2420	0
475	20231212	134100	114867605	2420	2420	2420	2420	0
476	20231212	134000	114867605	2420	2420	2420	2420	0
477	20231212	133900	114867605	2420	2420	2420	2420	0
478	20231212	133800	114867605	2420	2420	2420	2420	0
479	20231212	133700	114867605	2420	2420	2420	2420	0
480	20231212	133600	114867605	2420	2420	2420	2420	0
481	20231212	133500	114867605	2420	2420	2420	2420	0
482	20231212	133400	114867605	2420	2420	2420	2420	0
483	20231212	133300	114867605	2420	2420	2420	2420	0
484	20231212	133200	114867605	2420	2430	2430	2420	4873
485	20231212	133100	103074935	2420	2420	2420	2420	0
486	20231212	133000	103074935	2420	2425	2425	2420	15000
487	20231212	132900	66772680	2430	2430	2430	2430	0
488	20231212	132800	66772680	2430	2430	2430	2430	0
489	20231212	132700	66772680	2430	2430	2430	2430	0
490	20231212	132600	66772680	2430	2430	2430	2430	0
491	20231212	132500	66772680	2430	2430	2430	2430	1072
492	20231212	132400	64167720	2425	2425	2425	2425	0
493	20231212	132300	64167720	2425	2425	2425	2425	0
494	20231212	132200	64167720	2425	2425	2425	2425	0
495	20231212	132100	64167720	2425	2425	2425	2425	0
496	20231212	132000	64167720	2425	2425	2425	2425	0
497	20231212	131900	64167720	2425	2425	2425	2425	644
498	20231212	131800	62606020	2420	2420	2420	2420	579
499	20231212	131700	61204840	2420	2420	2420	2420	0
500	20231212	131600	61204840	2420	2420	2420	2420	0
501	20231212	131500	61204840	2420	2420	2420	2420	0
502	20231212	131400	61204840	2420	2420	2420	2420	0
503	20231212	131300	61204840	2420	2420	2420	2420	0
504	20231212	131200	61204840	2420	2420	2420	2420	0
505	20231212	131100	61204840	2420	2420	2420	2420	0
506	20231212	131000	61204840	2420	2420	2420	2420	0
507	20231212	130900	61204840	2420	2420	2420	2420	0
508	20231212	130800	61204840	2420	2420	2420	2420	0
509	20231212	130700	61204840	2420	2420	2420	2420	0
510	20231212	130600	61204840	2420	2420	2420	2420	0
511	20231212	130500	61204840	2420	2420	2420	2420	0
512	20231212	130400	61204840	2420	2420	2420	2420	0
513	20231212	130300	61204840	2420	2420	2420	2420	0
514	20231212	130200	61204840	2420	2420	2420	2420	0
515	20231212	130100	61204840	2420	2420	2420	2420	0
516	20231212	130000	61204840	2420	2420	2420	2420	0
517	20231212	125900	61204840	2420	2420	2420	2420	0
518	20231212	125800	61204840	2420	2420	2420	2420	0
519	20231212	125700	61204840	2420	2420	2420	2420	0
520	20231212	125600	61204840	2420	2420	2420	2420	0
521	20231212	125500	61204840	2420	2420	2420	2420	0
522	20231212	125400	61204840	2420	2420	2420	2420	0
523	20231212	125300	61204840	2420	2420	2420	2420	0
524	20231212	125200	61204840	2420	2420	2420	2420	0
525	20231212	125100	61204840	2420	2420	2420	2420	0
526	20231212	125000	61204840	2420	2420	2420	2420	0
527	20231212	124900	61204840	2420	2420	2420	2420	0
528	20231212	124800	61204840	2420	2420	2420	2420	0
529	20231212	124700	61204840	2420	2420	2420	2420	0
530	20231212	124600	61204840	2420	2420	2420	2420	0
531	20231212	124500	61204840	2420	2420	2420	2420	0
532	20231212	124400	61204840	2420	2420	2420	2420	0
533	20231212	124300	61204840	2420	2420	2420	2420	0
534	20231212	124200	61204840	2420	2420	2420	2420	0
535	20231212	124100	61204840	2420	2420	2420	2420	1
536	20231212	124000	61202420	2420	2420	2420	2420	0
537	20231212	123900	61202420	2420	2420	2420	2420	0
538	20231212	123800	61202420	2420	2420	2420	2420	0
539	20231212	123700	61202420	2420	2420	2420	2420	0
540	20231212	123600	61202420	2420	2420	2420	2420	0
541	20231212	123500	61202420	2420	2420	2420	2420	0
542	20231212	123400	61202420	2420	2420	2420	2420	0
543	20231212	123300	61202420	2420	2420	2420	2420	0
544	20231212	123200	61202420	2420	2420	2420	2420	0
545	20231212	123100	61202420	2420	2420	2420	2420	0
546	20231212	123000	61202420	2420	2420	2420	2420	0
547	20231212	122900	61202420	2420	2420	2420	2420	0
548	20231212	122800	61202420	2420	2420	2420	2420	0
549	20231212	122700	61202420	2420	2420	2420	2420	0
550	20231212	122600	61202420	2420	2420	2420	2420	0
551	20231212	122500	61202420	2420	2420	2420	2420	0
552	20231212	122400	61202420	2420	2420	2420	2420	0
553	20231212	122300	61202420	2420	2420	2420	2420	0
554	20231212	122200	61202420	2420	2420	2420	2420	0
555	20231212	122100	61202420	2420	2420	2420	2420	0
556	20231212	122000	61202420	2420	2420	2420	2420	0
557	20231212	121900	61202420	2420	2420	2420	2420	0
558	20231212	121800	61202420	2420	2415	2420	2415	1000
559	20231212	121700	58782920	2400	2400	2400	2400	0
560	20231212	121600	58782920	2400	2400	2400	2400	0
561	20231212	121500	58782920	2400	2400	2400	2400	0
562	20231212	121400	58782920	2400	2400	2400	2400	0
563	20231212	121300	58782920	2400	2400	2400	2400	0
564	20231212	121200	58782920	2400	2400	2400	2400	0
565	20231212	121100	58782920	2400	2400	2400	2400	0
566	20231212	121000	58782920	2400	2400	2400	2400	0
567	20231212	120900	58782920	2400	2400	2400	2400	0
568	20231212	120800	58782920	2400	2400	2400	2400	0
569	20231212	120700	58782920	2400	2400	2400	2400	0
570	20231212	120600	58782920	2400	2400	2400	2400	0
571	20231212	120500	58782920	2400	2400	2400	2400	0
572	20231212	120400	58782920	2400	2400	2400	2400	11
573	20231212	120300	58756520	2400	2400	2400	2400	0
574	20231212	120200	58756520	2400	2400	2400	2400	0
575	20231212	120100	58756520	2400	2400	2400	2400	0
576	20231212	120000	58756520	2400	2400	2400	2400	0
577	20231212	115900	58756520	2400	2400	2400	2400	0
578	20231212	115800	58756520	2400	2400	2400	2400	0
579	20231212	115700	58756520	2400	2400	2400	2400	0
580	20231212	115600	58756520	2400	2400	2400	2400	0
581	20231212	115500	58756520	2400	2400	2400	2400	0
582	20231212	115400	58756520	2400	2400	2400	2400	0
583	20231212	115300	58756520	2400	2400	2400	2400	0
584	20231212	115200	58756520	2400	2400	2400	2400	0
585	20231212	115100	58756520	2400	2400	2400	2400	0
586	20231212	115000	58756520	2400	2400	2400	2400	0
587	20231212	114900	58756520	2400	2400	2400	2400	0
588	20231212	114800	58756520	2400	2400	2400	2400	0
589	20231212	114700	58756520	2400	2400	2400	2400	0
590	20231212	114600	58756520	2400	2400	2400	2400	11
591	20231212	114500	58730120	2400	2400	2400	2400	0
592	20231212	114400	58730120	2400	2400	2400	2400	0
593	20231212	114300	58730120	2400	2400	2400	2400	9
594	20231212	114200	58708520	2385	2385	2385	2385	0
595	20231212	114100	58708520	2385	2385	2385	2385	0
596	20231212	114000	58708520	2385	2385	2385	2385	0
597	20231212	113900	58708520	2385	2385	2385	2385	0
598	20231212	113800	58708520	2385	2385	2385	2385	0
599	20231212	113700	58708520	2385	2385	2385	2385	0
600	20231212	113600	58708520	2385	2385	2385	2385	0
601	20231212	113500	58708520	2385	2385	2385	2385	0
602	20231212	113400	58708520	2385	2385	2385	2385	0
603	20231212	113300	58708520	2385	2385	2385	2385	0
604	20231212	113200	58708520	2385	2385	2385	2385	0
605	20231212	113100	58708520	2385	2400	2400	2385	5000
606	20231212	113000	46755125	2420	2420	2420	2420	600
607	20231212	112900	45303125	2400	2415	2415	2400	5003
608	20231212	112800	33268175	2415	2415	2415	2415	0
609	20231212	112700	33268175	2415	2415	2415	2415	0
610	20231212	112600	33268175	2415	2415	2415	2415	0
611	20231212	112500	33268175	2415	2415	2415	2415	0
612	20231212	112400	33268175	2415	2415	2415	2415	0
613	20231212	112300	33268175	2415	2415	2415	2415	0
614	20231212	112200	33268175	2415	2415	2415	2415	0
615	20231212	112100	33268175	2415	2415	2415	2415	0
616	20231212	112000	33268175	2415	2415	2415	2415	0
617	20231212	111900	33268175	2415	2415	2415	2415	0
618	20231212	111800	33268175	2415	2415	2415	2415	0
619	20231212	111700	33268175	2415	2415	2415	2415	0
620	20231212	111600	33268175	2415	2415	2415	2415	0
621	20231212	111500	33268175	2415	2415	2415	2415	0
622	20231212	111400	33268175	2415	2415	2415	2415	0
623	20231212	111300	33268175	2415	2415	2415	2415	0
624	20231212	111200	33268175	2415	2415	2415	2415	0
625	20231212	111100	33268175	2415	2415	2415	2415	0
626	20231212	111000	33268175	2415	2415	2415	2415	0
627	20231212	110900	33268175	2415	2415	2415	2415	0
628	20231212	110800	33268175	2415	2415	2415	2415	12
629	20231212	110700	33239195	2415	2415	2415	2415	0
630	20231212	110600	33239195	2415	2415	2415	2415	0
631	20231212	110500	33239195	2415	2415	2415	2415	0
632	20231212	110400	33239195	2415	2415	2415	2415	0
633	20231212	110300	33239195	2415	2415	2415	2415	0
634	20231212	110200	33239195	2415	2415	2415	2415	0
635	20231212	110100	33239195	2415	2415	2415	2415	0
636	20231212	110000	33239195	2415	2415	2415	2415	0
637	20231212	105900	33239195	2415	2415	2415	2415	0
638	20231212	105800	33239195	2415	2415	2415	2415	0
639	20231212	105700	33239195	2415	2415	2415	2415	0
640	20231212	105600	33239195	2415	2415	2415	2415	11
641	20231212	105500	33212630	2420	2420	2420	2420	127
642	20231212	105400	32905290	2425	2425	2425	2425	0
643	20231212	105300	32905290	2425	2425	2425	2425	0
644	20231212	105200	32905290	2425	2425	2425	2425	0
645	20231212	105100	32905290	2425	2425	2425	2425	0
646	20231212	105000	32905290	2425	2425	2425	2425	0
647	20231212	104900	32905290	2425	2425	2425	2425	0
648	20231212	104800	32905290	2425	2425	2425	2425	0
649	20231212	104700	32905290	2425	2425	2425	2425	0
650	20231212	104600	32905290	2425	2425	2425	2425	1
651	20231212	104500	32902865	2415	2415	2415	2415	0
652	20231212	104400	32902865	2415	2415	2415	2415	0
653	20231212	104300	32902865	2415	2415	2415	2415	0
654	20231212	104200	32902865	2415	2415	2415	2415	0
655	20231212	104100	32902865	2415	2415	2415	2415	12
656	20231212	104000	32873885	2415	2415	2415	2415	0
657	20231212	103900	32873885	2415	2415	2415	2415	0
658	20231212	103800	32873885	2415	2415	2415	2415	0
659	20231212	103700	32873885	2415	2415	2415	2415	0
660	20231212	103600	32873885	2415	2415	2415	2415	0
661	20231212	103500	32873885	2415	2415	2415	2415	0
662	20231212	103400	32873885	2415	2415	2415	2415	510
663	20231212	103300	31642235	2430	2430	2430	2430	0
664	20231212	103200	31642235	2430	2430	2430	2430	0
665	20231212	103100	31642235	2430	2430	2430	2430	0
666	20231212	103000	31642235	2430	2430	2430	2430	0
667	20231212	102900	31642235	2430	2430	2430	2430	0
668	20231212	102800	31642235	2430	2430	2430	2430	0
669	20231212	102700	31642235	2430	2430	2430	2430	0
670	20231212	102600	31642235	2430	2430	2430	2430	0
671	20231212	102500	31642235	2430	2430	2430	2430	0
672	20231212	102400	31642235	2430	2430	2430	2430	0
673	20231212	102300	31642235	2430	2430	2430	2430	0
674	20231212	102200	31642235	2430	2430	2430	2430	0
675	20231212	102100	31642235	2430	2430	2430	2430	0
676	20231212	102000	31642235	2430	2430	2430	2430	0
677	20231212	101900	31642235	2430	2430	2430	2430	0
678	20231212	101800	31642235	2430	2430	2430	2430	0
679	20231212	101700	31642235	2430	2435	2435	2430	8267
680	20231212	101600	11553190	2435	2435	2435	2435	11
681	20231212	101500	11526405	2435	2435	2435	2435	11
682	20231212	101400	11499620	2435	2435	2435	2435	500
683	20231212	101300	10282120	2435	2435	2435	2435	0
684	20231212	101200	10282120	2435	2435	2435	2435	11
685	20231212	101100	10255335	2435	2435	2435	2435	878
686	20231212	101000	8117405	2440	2440	2440	2440	0
687	20231212	100900	8117405	2440	2440	2440	2440	8
688	20231212	100800	8097885	2440	2440	2440	2440	0
689	20231212	100700	8097885	2440	2440	2440	2440	0
690	20231212	100600	8097885	2440	2440	2440	2440	0
691	20231212	100500	8097885	2440	2440	2440	2440	0
692	20231212	100400	8097885	2440	2440	2440	2440	0
693	20231212	100300	8097885	2440	2440	2440	2440	0
694	20231212	100200	8097885	2440	2440	2440	2440	0
695	20231212	100100	8097885	2440	2440	2440	2440	0
696	20231212	100000	8097885	2440	2440	2440	2440	0
697	20231212	095900	8097885	2440	2440	2440	2440	0
698	20231212	095800	8097885	2440	2440	2440	2440	0
699	20231212	095700	8097885	2440	2440	2440	2440	0
700	20231212	095600	8097885	2440	2440	2440	2440	0
701	20231212	095500	8097885	2440	2440	2440	2440	0
702	20231212	095400	8097885	2440	2440	2440	2440	0
703	20231212	095300	8097885	2440	2440	2440	2440	1
704	20231212	095200	8095445	2435	2435	2435	2435	0
705	20231212	095100	8095445	2435	2435	2435	2435	0
706	20231212	095000	8095445	2435	2435	2435	2435	0
707	20231212	094900	8095445	2435	2435	2435	2435	0
708	20231212	094800	8095445	2435	2435	2435	2435	0
709	20231212	094700	8095445	2435	2435	2435	2435	42
710	20231212	094600	7993175	2435	2435	2435	2435	0
711	20231212	094500	7993175	2435	2435	2435	2435	875
712	20231212	094400	5862550	2435	2435	2435	2435	0
713	20231212	094300	5862550	2435	2435	2435	2435	0
714	20231212	094200	5862550	2435	2435	2435	2435	0
715	20231212	094100	5862550	2435	2435	2435	2435	0
716	20231212	094000	5862550	2435	2435	2435	2435	10
717	20231212	093900	5838200	2435	2435	2435	2435	2
718	20231212	093800	5833330	2435	2435	2435	2435	0
719	20231212	093700	5833330	2435	2435	2435	2435	0
720	20231212	093600	5833330	2435	2435	2435	2435	0
721	20231212	093500	5833330	2435	2435	2435	2435	0
722	20231212	093400	5833330	2435	2435	2435	2435	113
723	20231212	093300	5558175	2435	2435	2435	2435	2059
724	20231212	093200	544510	2435	2435	2435	2435	0
725	20231212	093100	544510	2435	2435	2435	2435	0
726	20231212	093000	544510	2435	2435	2435	2435	0
727	20231212	092900	544510	2435	2435	2435	2435	0
728	20231212	092800	544510	2435	2435	2435	2435	0
729	20231212	092700	544510	2435	2435	2435	2435	0
730	20231212	092600	544510	2435	2435	2435	2435	0
731	20231212	092500	544510	2435	2435	2435	2435	0
732	20231212	092400	544510	2435	2435	2435	2435	0
733	20231212	092300	544510	2435	2435	2435	2435	0
734	20231212	092200	544510	2435	2435	2435	2435	0
735	20231212	092100	544510	2435	2435	2435	2435	0
736	20231212	092000	544510	2435	2435	2435	2435	0
737	20231212	091900	544510	2435	2435	2435	2435	1
738	20231212	091800	542075	2440	2440	2440	2440	0
739	20231212	091700	542075	2440	2440	2440	2440	0
740	20231212	091600	542075	2440	2440	2440	2440	0
741	20231212	091500	542075	2440	2440	2440	2440	0
742	20231212	091400	542075	2440	2440	2440	2440	0
743	20231212	091300	542075	2440	2440	2440	2440	0
744	20231212	091200	542075	2440	2440	2440	2440	0
745	20231212	091100	542075	2440	2440	2440	2440	0
746	20231212	091000	542075	2440	2440	2440	2440	0
747	20231212	090900	542075	2440	2440	2440	2440	0
748	20231212	090800	542075	2440	2440	2440	2440	25
749	20231212	090700	481075	2450	2450	2450	2450	0
750	20231212	090600	481075	2450	2450	2450	2450	0
751	20231212	090500	481075	2450	2450	2450	2450	0
752	20231212	090400	481075	2450	2450	2450	2450	0
753	20231212	090300	481075	2450	2395	2450	2390	201
754	20231212	090200	0	2440	2440	2440	2440	0
755	20231212	090100	0	2440	2440	2440	2440	0
756	20231212	090000	0	2440	2440	2440	2440	0