KissMeData/066900/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194200	69639520	2885	2885	2885	2885	1478
3	20231212	194100	69639520	2885	2885	2885	2885	0
4	20231212	194000	69639520	2885	2885	2885	2885	0
5	20231212	193900	69639520	2885	2885	2885	2885	0
6	20231212	193800	69639520	2885	2885	2885	2885	0
7	20231212	193700	69639520	2885	2885	2885	2885	0
8	20231212	193600	69639520	2885	2885	2885	2885	0
9	20231212	193500	69639520	2885	2885	2885	2885	0
10	20231212	193400	69639520	2885	2885	2885	2885	0
11	20231212	193300	69639520	2885	2885	2885	2885	0
12	20231212	193200	69639520	2885	2885	2885	2885	0
13	20231212	193100	69639520	2885	2885	2885	2885	0
14	20231212	193000	69639520	2885	2885	2885	2885	0
15	20231212	192900	69639520	2885	2885	2885	2885	0
16	20231212	192800	69639520	2885	2885	2885	2885	0
17	20231212	192700	69639520	2885	2885	2885	2885	0
18	20231212	192600	69639520	2885	2885	2885	2885	0
19	20231212	192500	69639520	2885	2885	2885	2885	0
20	20231212	192400	69639520	2885	2885	2885	2885	0
21	20231212	192300	69639520	2885	2885	2885	2885	0
22	20231212	192200	69639520	2885	2885	2885	2885	0
23	20231212	192100	69639520	2885	2885	2885	2885	0
24	20231212	192000	69639520	2885	2885	2885	2885	0
25	20231212	191900	69639520	2885	2885	2885	2885	0
26	20231212	191800	69639520	2885	2885	2885	2885	0
27	20231212	191700	69639520	2885	2885	2885	2885	0
28	20231212	191600	69639520	2885	2885	2885	2885	0
29	20231212	191500	69639520	2885	2885	2885	2885	0
30	20231212	191400	69639520	2885	2885	2885	2885	0
31	20231212	191300	69639520	2885	2885	2885	2885	0
32	20231212	191200	69639520	2885	2885	2885	2885	1478
33	20231212	191100	69639520	2885	2885	2885	2885	0
34	20231212	191000	69639520	2885	2885	2885	2885	0
35	20231212	190900	69639520	2885	2885	2885	2885	0
36	20231212	190800	69639520	2885	2885	2885	2885	0
37	20231212	190700	69639520	2885	2885	2885	2885	0
38	20231212	190600	69639520	2885	2885	2885	2885	0
39	20231212	190500	69639520	2885	2885	2885	2885	0
40	20231212	190400	69639520	2885	2885	2885	2885	0
41	20231212	190300	69639520	2885	2885	2885	2885	0
42	20231212	190200	69639520	2885	2885	2885	2885	0
43	20231212	190100	69639520	2885	2885	2885	2885	0
44	20231212	190000	69639520	2885	2885	2885	2885	0
45	20231212	185900	69639520	2885	2885	2885	2885	0
46	20231212	185800	69639520	2885	2885	2885	2885	0
47	20231212	185700	69639520	2885	2885	2885	2885	0
48	20231212	185600	69639520	2885	2885	2885	2885	0
49	20231212	185500	69639520	2885	2885	2885	2885	0
50	20231212	185400	69639520	2885	2885	2885	2885	0
51	20231212	185300	69639520	2885	2885	2885	2885	0
52	20231212	185200	69639520	2885	2885	2885	2885	0
53	20231212	185100	69639520	2885	2885	2885	2885	0
54	20231212	185000	69639520	2885	2885	2885	2885	0
55	20231212	184900	69639520	2885	2885	2885	2885	0
56	20231212	184800	69639520	2885	2885	2885	2885	0
57	20231212	184700	69639520	2885	2885	2885	2885	0
58	20231212	184600	69639520	2885	2885	2885	2885	0
59	20231212	184500	69639520	2885	2885	2885	2885	0
60	20231212	184400	69639520	2885	2885	2885	2885	0
61	20231212	184300	69639520	2885	2885	2885	2885	0
62	20231212	184200	69639520	2885	2885	2885	2885	1478
63	20231212	184100	69639520	2885	2885	2885	2885	0
64	20231212	184000	69639520	2885	2885	2885	2885	0
65	20231212	183900	69639520	2885	2885	2885	2885	0
66	20231212	183800	69639520	2885	2885	2885	2885	0
67	20231212	183700	69639520	2885	2885	2885	2885	0
68	20231212	183600	69639520	2885	2885	2885	2885	0
69	20231212	183500	69639520	2885	2885	2885	2885	0
70	20231212	183400	69639520	2885	2885	2885	2885	0
71	20231212	183300	69639520	2885	2885	2885	2885	0
72	20231212	183200	69639520	2885	2885	2885	2885	0
73	20231212	183100	69639520	2885	2885	2885	2885	0
74	20231212	183000	69639520	2885	2885	2885	2885	0
75	20231212	182900	69639520	2885	2885	2885	2885	0
76	20231212	182800	69639520	2885	2885	2885	2885	0
77	20231212	182700	69639520	2885	2885	2885	2885	0
78	20231212	182600	69639520	2885	2885	2885	2885	0
79	20231212	182500	69639520	2885	2885	2885	2885	0
80	20231212	182400	69639520	2885	2885	2885	2885	0
81	20231212	182300	69639520	2885	2885	2885	2885	0
82	20231212	182200	69639520	2885	2885	2885	2885	0
83	20231212	182100	69639520	2885	2885	2885	2885	0
84	20231212	182000	69639520	2885	2885	2885	2885	0
85	20231212	181900	69639520	2885	2885	2885	2885	0
86	20231212	181800	69639520	2885	2885	2885	2885	0
87	20231212	181700	69639520	2885	2885	2885	2885	0
88	20231212	181600	69639520	2885	2885	2885	2885	0
89	20231212	181500	69639520	2885	2885	2885	2885	0
90	20231212	181400	69639520	2885	2885	2885	2885	0
91	20231212	181300	69639520	2885	2885	2885	2885	0
92	20231212	181200	69639520	2885	2885	2885	2885	1478
93	20231212	181100	69639520	2885	2885	2885	2885	0
94	20231212	181000	69639520	2885	2885	2885	2885	0
95	20231212	180900	69639520	2885	2885	2885	2885	0
96	20231212	180800	69639520	2885	2885	2885	2885	0
97	20231212	180700	69639520	2885	2885	2885	2885	0
98	20231212	180600	69639520	2885	2885	2885	2885	0
99	20231212	180500	69639520	2885	2885	2885	2885	0
100	20231212	180400	69639520	2885	2885	2885	2885	0
101	20231212	180300	69639520	2885	2885	2885	2885	0
102	20231212	180200	69639520	2885	2885	2885	2885	0
103	20231212	180100	69639520	2885	2885	2885	2885	0
104	20231212	180000	69639520	2885	2885	2885	2885	0
105	20231212	175900	69639520	2885	2885	2885	2885	0
106	20231212	175800	69639520	2885	2885	2885	2885	0
107	20231212	175700	69639520	2885	2885	2885	2885	0
108	20231212	175600	69639520	2885	2885	2885	2885	0
109	20231212	175500	69639520	2885	2885	2885	2885	0
110	20231212	175400	69639520	2885	2885	2885	2885	0
111	20231212	175300	69639520	2885	2885	2885	2885	0
112	20231212	175200	69639520	2885	2885	2885	2885	0
113	20231212	175100	69639520	2885	2885	2885	2885	0
114	20231212	175000	69639520	2885	2885	2885	2885	0
115	20231212	174900	69639520	2885	2885	2885	2885	0
116	20231212	174800	69639520	2885	2885	2885	2885	0
117	20231212	174700	69639520	2885	2885	2885	2885	0
118	20231212	174600	69639520	2885	2885	2885	2885	0
119	20231212	174500	69639520	2885	2885	2885	2885	0
120	20231212	174400	69639520	2885	2885	2885	2885	0
121	20231212	174300	69639520	2885	2885	2885	2885	0
122	20231212	174200	69639520	2885	2885	2885	2885	1478
123	20231212	174100	69639520	2885	2885	2885	2885	0
124	20231212	174000	69639520	2885	2885	2885	2885	0
125	20231212	173900	69639520	2885	2885	2885	2885	0
126	20231212	173800	69639520	2885	2885	2885	2885	0
127	20231212	173700	69639520	2885	2885	2885	2885	0
128	20231212	173600	69639520	2885	2885	2885	2885	0
129	20231212	173500	69639520	2885	2885	2885	2885	0
130	20231212	173400	69639520	2885	2885	2885	2885	0
131	20231212	173300	69639520	2885	2885	2885	2885	0
132	20231212	173200	69639520	2885	2885	2885	2885	0
133	20231212	173100	69639520	2885	2885	2885	2885	0
134	20231212	173000	69639520	2885	2885	2885	2885	0
135	20231212	172900	69639520	2885	2885	2885	2885	0
136	20231212	172800	69639520	2885	2885	2885	2885	0
137	20231212	172700	69639520	2885	2885	2885	2885	0
138	20231212	172600	69639520	2885	2885	2885	2885	0
139	20231212	172500	69639520	2885	2885	2885	2885	0
140	20231212	172400	69639520	2885	2885	2885	2885	0
141	20231212	172300	69639520	2885	2885	2885	2885	0
142	20231212	172200	69639520	2885	2885	2885	2885	0
143	20231212	172100	69639520	2885	2885	2885	2885	0
144	20231212	172000	69639520	2885	2885	2885	2885	0
145	20231212	171900	69639520	2885	2885	2885	2885	0
146	20231212	171800	69639520	2885	2885	2885	2885	0
147	20231212	171700	69639520	2885	2885	2885	2885	0
148	20231212	171600	69639520	2885	2885	2885	2885	0
149	20231212	171500	69639520	2885	2885	2885	2885	0
150	20231212	171400	69639520	2885	2885	2885	2885	0
151	20231212	171300	69639520	2885	2885	2885	2885	0
152	20231212	171200	69639520	2885	2885	2885	2885	1478
153	20231212	171100	69639520	2885	2885	2885	2885	0
154	20231212	171000	69639520	2885	2885	2885	2885	0
155	20231212	170900	69639520	2885	2885	2885	2885	0
156	20231212	170800	69639520	2885	2885	2885	2885	0
157	20231212	170700	69639520	2885	2885	2885	2885	0
158	20231212	170600	69639520	2885	2885	2885	2885	0
159	20231212	170500	69639520	2885	2885	2885	2885	0
160	20231212	170400	69639520	2885	2885	2885	2885	0
161	20231212	170300	69639520	2885	2885	2885	2885	0
162	20231212	170200	69639520	2885	2885	2885	2885	0
163	20231212	170100	69639520	2885	2885	2885	2885	0
164	20231212	170000	69639520	2885	2885	2885	2885	0
165	20231212	165900	69639520	2885	2885	2885	2885	0
166	20231212	165800	69639520	2885	2885	2885	2885	0
167	20231212	165700	69639520	2885	2885	2885	2885	0
168	20231212	165600	69639520	2885	2885	2885	2885	0
169	20231212	165500	69639520	2885	2885	2885	2885	0
170	20231212	165400	69639520	2885	2885	2885	2885	0
171	20231212	165300	69639520	2885	2885	2885	2885	0
172	20231212	165200	69639520	2885	2885	2885	2885	0
173	20231212	165100	69639520	2885	2885	2885	2885	0
174	20231212	165000	69639520	2885	2885	2885	2885	0
175	20231212	164900	69639520	2885	2885	2885	2885	0
176	20231212	164800	69639520	2885	2885	2885	2885	0
177	20231212	164700	69639520	2885	2885	2885	2885	0
178	20231212	164600	69639520	2885	2885	2885	2885	0
179	20231212	164500	69639520	2885	2885	2885	2885	0
180	20231212	164400	69639520	2885	2885	2885	2885	0
181	20231212	164300	69639520	2885	2885	2885	2885	0
182	20231212	164200	69639520	2885	2885	2885	2885	1478
183	20231212	164100	69639520	2885	2885	2885	2885	0
184	20231212	164000	69639520	2885	2885	2885	2885	0
185	20231212	163900	69639520	2885	2885	2885	2885	0
186	20231212	163800	69639520	2885	2885	2885	2885	0
187	20231212	163700	69639520	2885	2885	2885	2885	0
188	20231212	163600	69639520	2885	2885	2885	2885	0
189	20231212	163500	69639520	2885	2885	2885	2885	0
190	20231212	163400	69639520	2885	2885	2885	2885	0
191	20231212	163300	69639520	2885	2885	2885	2885	0
192	20231212	163200	69639520	2885	2885	2885	2885	0
193	20231212	163100	69639520	2885	2885	2885	2885	0
194	20231212	163000	69639520	2885	2885	2885	2885	0
195	20231212	162900	69639520	2885	2885	2885	2885	0
196	20231212	162800	69639520	2885	2885	2885	2885	0
197	20231212	162700	69639520	2885	2885	2885	2885	0
198	20231212	162600	69639520	2885	2885	2885	2885	0
199	20231212	162500	69639520	2885	2885	2885	2885	0
200	20231212	162400	69639520	2885	2885	2885	2885	0
201	20231212	162300	69639520	2885	2885	2885	2885	0
202	20231212	162200	69639520	2885	2885	2885	2885	0
203	20231212	162100	69639520	2885	2885	2885	2885	0
204	20231212	162000	69639520	2885	2885	2885	2885	0
205	20231212	161900	69639520	2885	2885	2885	2885	0
206	20231212	161800	69639520	2885	2885	2885	2885	0
207	20231212	161700	69639520	2885	2885	2885	2885	0
208	20231212	161600	69639520	2885	2885	2885	2885	0
209	20231212	161500	69639520	2885	2885	2885	2885	0
210	20231212	161400	69639520	2885	2885	2885	2885	0
211	20231212	161300	69639520	2885	2885	2885	2885	0
212	20231212	161200	69639520	2885	2885	2885	2885	1478
213	20231212	161100	69639520	2885	2885	2885	2885	0
214	20231212	161000	69639520	2885	2885	2885	2885	0
215	20231212	160900	69639520	2885	2885	2885	2885	0
216	20231212	160800	69639520	2885	2885	2885	2885	0
217	20231212	160700	69639520	2885	2885	2885	2885	0
218	20231212	160600	69639520	2885	2885	2885	2885	0
219	20231212	160500	69639520	2885	2885	2885	2885	0
220	20231212	160400	69639520	2885	2885	2885	2885	0
221	20231212	160300	69639520	2885	2885	2885	2885	0
222	20231212	160200	69639520	2885	2885	2885	2885	0
223	20231212	160100	69639520	2885	2885	2885	2885	0
224	20231212	160000	69639520	2885	2885	2885	2885	0
225	20231212	155900	69639520	2885	2885	2885	2885	0
226	20231212	155800	69639520	2885	2885	2885	2885	0
227	20231212	155700	69639520	2885	2885	2885	2885	0
228	20231212	155600	69639520	2885	2885	2885	2885	0
229	20231212	155500	69639520	2885	2885	2885	2885	0
230	20231212	155400	69639520	2885	2885	2885	2885	0
231	20231212	155300	69639520	2885	2885	2885	2885	0
232	20231212	155200	69639520	2885	2885	2885	2885	0
233	20231212	155100	69639520	2885	2885	2885	2885	0
234	20231212	155000	69639520	2885	2885	2885	2885	0
235	20231212	154900	69639520	2885	2885	2885	2885	0
236	20231212	154800	69639520	2885	2885	2885	2885	0
237	20231212	154700	69639520	2885	2885	2885	2885	0
238	20231212	154600	69639520	2885	2885	2885	2885	0
239	20231212	154500	69639520	2885	2885	2885	2885	0
240	20231212	154400	69639520	2885	2885	2885	2885	0
241	20231212	154300	69639520	2885	2885	2885	2885	0
242	20231212	154200	69639520	2885	2885	2885	2885	1478
243	20231212	154100	69639520	2885	2885	2885	2885	0
244	20231212	154000	69639520	2885	2885	2885	2885	0
245	20231212	153900	69639520	2885	2885	2885	2885	0
246	20231212	153800	69639520	2885	2885	2885	2885	0
247	20231212	153700	69639520	2885	2885	2885	2885	0
248	20231212	153600	69639520	2885	2885	2885	2885	0
249	20231212	153500	69639520	2885	2885	2885	2885	0
250	20231212	153400	69639520	2885	2885	2885	2885	0
251	20231212	153300	69639520	2885	2885	2885	2885	0
252	20231212	153200	69639520	2885	2885	2885	2885	0
253	20231212	153100	69639520	2885	2885	2885	2885	0
254	20231212	153000	69639520	2885	2885	2885	2885	1478
255	20231212	152900	65375490	2910	2910	2910	2910	0
256	20231212	152800	65375490	2910	2910	2910	2910	0
257	20231212	152700	65375490	2910	2910	2910	2910	0
258	20231212	152600	65375490	2910	2910	2910	2910	0
259	20231212	152500	65375490	2910	2910	2910	2910	0
260	20231212	152400	65375490	2910	2910	2910	2910	0
261	20231212	152300	65375490	2910	2910	2910	2910	0
262	20231212	152200	65375490	2910	2910	2910	2910	0
263	20231212	152100	65375490	2910	2910	2910	2910	0
264	20231212	152000	65375490	2910	2910	2910	2910	0
265	20231212	151900	65375490	2910	2910	2910	2910	0
266	20231212	151800	65375490	2910	2910	2910	2910	0
267	20231212	151700	65375490	2910	2910	2910	2910	0
268	20231212	151600	65375490	2910	2905	2910	2905	10
269	20231212	151500	65346435	2895	2895	2895	2895	0
270	20231212	151400	65346435	2895	2895	2895	2895	0
271	20231212	151300	65346435	2895	2895	2895	2895	0
272	20231212	151200	65346435	2895	2895	2895	2895	0
273	20231212	151100	65346435	2895	2895	2895	2895	0
274	20231212	151000	65346435	2895	2910	2910	2895	285
275	20231212	150900	64521105	2920	2920	2920	2920	0
276	20231212	150800	64521105	2920	2920	2920	2920	0
277	20231212	150700	64521105	2920	2920	2920	2920	0
278	20231212	150600	64521105	2920	2920	2920	2920	0
279	20231212	150500	64521105	2920	2920	2920	2920	0
280	20231212	150400	64521105	2920	2920	2920	2920	0
281	20231212	150300	64521105	2920	2920	2920	2920	0
282	20231212	150200	64521105	2920	2920	2920	2920	0
283	20231212	150100	64521105	2920	2920	2920	2920	0
284	20231212	150000	64521105	2920	2920	2920	2920	0
285	20231212	145900	64521105	2920	2920	2920	2920	21
286	20231212	145800	64459785	2920	2920	2920	2920	5
287	20231212	145700	64445185	2920	2920	2920	2920	3
288	20231212	145600	64436425	2920	2920	2920	2920	0
289	20231212	145500	64436425	2920	2920	2920	2920	1
290	20231212	145400	64433505	2910	2910	2910	2910	0
291	20231212	145300	64433505	2910	2910	2910	2910	0
292	20231212	145200	64433505	2910	2910	2910	2910	27
293	20231212	145100	64354935	2920	2920	2920	2920	0
294	20231212	145000	64354935	2920	2920	2920	2920	101
295	20231212	144900	64060015	2905	2905	2905	2905	0
296	20231212	144800	64060015	2905	2905	2905	2905	30
297	20231212	144700	63972865	2905	2905	2905	2905	0
298	20231212	144600	63972865	2905	2905	2905	2905	0
299	20231212	144500	63972865	2905	2905	2905	2905	0
300	20231212	144400	63972865	2905	2905	2905	2905	0
301	20231212	144300	63972865	2905	2905	2905	2905	0
302	20231212	144200	63972865	2905	2905	2905	2905	0
303	20231212	144100	63972865	2905	2905	2905	2905	0
304	20231212	144000	63972865	2905	2910	2910	2905	186
305	20231212	143900	63432035	2920	2920	2920	2920	0
306	20231212	143800	63432035	2920	2920	2920	2920	3
307	20231212	143700	63423275	2930	2930	2930	2930	0
308	20231212	143600	63423275	2930	2930	2930	2930	0
309	20231212	143500	63423275	2930	2930	2930	2930	0
310	20231212	143400	63423275	2930	2930	2930	2930	0
311	20231212	143300	63423275	2930	2930	2930	2930	0
312	20231212	143200	63423275	2930	2930	2930	2930	0
313	20231212	143100	63423275	2930	2930	2930	2930	0
314	20231212	143000	63423275	2930	2930	2930	2930	0
315	20231212	142900	63423275	2930	2930	2930	2930	0
316	20231212	142800	63423275	2930	2910	2930	2910	485
317	20231212	142700	62003585	2870	2870	2870	2870	0
318	20231212	142600	62003585	2870	2870	2870	2870	0
319	20231212	142500	62003585	2870	2905	2905	2870	5000
320	20231212	142400	47619280	2910	2910	2910	2910	0
321	20231212	142300	47619280	2910	2910	2910	2910	0
322	20231212	142200	47619280	2910	2910	2910	2910	0
323	20231212	142100	47619280	2910	2910	2910	2910	0
324	20231212	142000	47619280	2910	2910	2910	2910	2
325	20231212	141900	47613460	2910	2910	2910	2910	157
326	20231212	141800	47156590	2920	2920	2920	2920	0
327	20231212	141700	47156590	2920	2920	2920	2920	0
328	20231212	141600	47156590	2920	2920	2920	2920	0
329	20231212	141500	47156590	2920	2920	2920	2920	0
330	20231212	141400	47156590	2920	2920	2920	2920	0
331	20231212	141300	47156590	2920	2920	2920	2920	22
332	20231212	141200	47092350	2925	2925	2925	2925	0
333	20231212	141100	47092350	2925	2925	2925	2925	0
334	20231212	141000	47092350	2925	2925	2925	2925	0
335	20231212	140900	47092350	2925	2925	2925	2925	0
336	20231212	140800	47092350	2925	2925	2925	2925	0
337	20231212	140700	47092350	2925	2925	2925	2925	68
338	20231212	140600	46893450	2905	2905	2905	2905	0
339	20231212	140500	46893450	2905	2905	2905	2905	0
340	20231212	140400	46893450	2905	2905	2905	2905	0
341	20231212	140300	46893450	2905	2905	2905	2905	0
342	20231212	140200	46893450	2905	2905	2905	2905	0
343	20231212	140100	46893450	2905	2905	2905	2905	0
344	20231212	140000	46893450	2905	2905	2905	2905	0
345	20231212	135900	46893450	2905	2905	2905	2905	0
346	20231212	135800	46893450	2905	2905	2905	2905	0
347	20231212	135700	46893450	2905	2905	2905	2905	0
348	20231212	135600	46893450	2905	2925	2925	2905	500
349	20231212	135500	45439330	2945	2945	2945	2945	0
350	20231212	135400	45439330	2945	2940	2945	2940	100
351	20231212	135300	45144980	2940	2940	2940	2940	0
352	20231212	135200	45144980	2940	2940	2940	2940	0
353	20231212	135100	45144980	2940	2940	2940	2940	0
354	20231212	135000	45144980	2940	2940	2940	2940	1
355	20231212	134900	45142040	2915	2915	2915	2915	0
356	20231212	134800	45142040	2915	2915	2915	2915	0
357	20231212	134700	45142040	2915	2935	2935	2905	1091
358	20231212	134600	41962635	2935	2935	2935	2935	0
359	20231212	134500	41962635	2935	2935	2935	2935	0
360	20231212	134400	41962635	2935	2935	2935	2935	0
361	20231212	134300	41962635	2935	2935	2935	2935	0
362	20231212	134200	41962635	2935	2940	2940	2935	190
363	20231212	134100	41404950	2940	2940	2940	2940	0
364	20231212	134000	41404950	2940	2940	2940	2940	0
365	20231212	133900	41404950	2940	2940	2940	2940	0
366	20231212	133800	41404950	2940	2940	2940	2940	0
367	20231212	133700	41404950	2940	2940	2940	2940	0
368	20231212	133600	41404950	2940	2940	2940	2940	1
369	20231212	133500	41402010	2945	2945	2945	2945	0
370	20231212	133400	41402010	2945	2945	2945	2945	0
371	20231212	133300	41402010	2945	2945	2945	2945	500
372	20231212	133200	39929510	2940	2940	2940	2940	1
373	20231212	133100	39926570	2940	2940	2940	2940	0
374	20231212	133000	39926570	2940	2940	2940	2940	25
375	20231212	132900	39853070	2945	2945	2945	2945	0
376	20231212	132800	39853070	2945	2945	2945	2945	0
377	20231212	132700	39853070	2945	2945	2945	2945	0
378	20231212	132600	39853070	2945	2945	2945	2945	0
379	20231212	132500	39853070	2945	2945	2945	2945	0
380	20231212	132400	39853070	2945	2945	2945	2945	1
381	20231212	132300	39850125	2930	2930	2930	2930	18
382	20231212	132200	39797385	2945	2945	2945	2945	0
383	20231212	132100	39797385	2945	2945	2945	2945	500
384	20231212	132000	38324885	2945	2945	2945	2945	0
385	20231212	131900	38324885	2945	2945	2945	2945	0
386	20231212	131800	38324885	2945	2945	2945	2945	0
387	20231212	131700	38324885	2945	2935	2945	2935	500
388	20231212	131600	36854940	2930	2930	2930	2930	0
389	20231212	131500	36854940	2930	2930	2930	2930	0
390	20231212	131400	36854940	2930	2930	2930	2930	534
391	20231212	131300	35290320	2930	2930	2930	2930	0
392	20231212	131200	35290320	2930	2930	2930	2930	0
393	20231212	131100	35290320	2930	2930	2930	2930	0
394	20231212	131000	35290320	2930	2930	2930	2930	0
395	20231212	130900	35290320	2930	2930	2930	2930	0
396	20231212	130800	35290320	2930	2930	2930	2930	1
397	20231212	130700	35287390	2910	2910	2910	2910	0
398	20231212	130600	35287390	2910	2910	2910	2910	50
399	20231212	130500	35141890	2910	2910	2910	2910	19
400	20231212	130400	35086600	2930	2930	2930	2930	1
401	20231212	130300	35083670	2910	2910	2910	2910	0
402	20231212	130200	35083670	2910	2910	2910	2910	0
403	20231212	130100	35083670	2910	2910	2910	2910	31
404	20231212	130000	34993460	2930	2930	2930	2930	0
405	20231212	125900	34993460	2930	2930	2930	2930	0
406	20231212	125800	34993460	2930	2930	2930	2930	1
407	20231212	125700	34990530	2900	2920	2920	2900	1500
408	20231212	125600	30637565	2925	2925	2925	2925	0
409	20231212	125500	30637565	2925	2925	2925	2925	0
410	20231212	125400	30637565	2925	2925	2925	2925	0
411	20231212	125300	30637565	2925	2925	2925	2925	0
412	20231212	125200	30637565	2925	2925	2925	2925	0
413	20231212	125100	30637565	2925	2925	2925	2925	0
414	20231212	125000	30637565	2925	2925	2925	2925	0
415	20231212	124900	30637565	2925	2925	2925	2925	0
416	20231212	124800	30637565	2925	2925	2925	2925	0
417	20231212	124700	30637565	2925	2925	2925	2925	0
418	20231212	124600	30637565	2925	2925	2925	2925	0
419	20231212	124500	30637565	2925	2925	2925	2925	0
420	20231212	124400	30637565	2925	2925	2925	2925	0
421	20231212	124300	30637565	2925	2925	2925	2925	0
422	20231212	124200	30637565	2925	2925	2925	2925	0
423	20231212	124100	30637565	2925	2925	2925	2925	0
424	20231212	124000	30637565	2925	2925	2925	2925	0
425	20231212	123900	30637565	2925	2925	2925	2925	0
426	20231212	123800	30637565	2925	2925	2925	2925	200
427	20231212	123700	30052565	2920	2920	2920	2920	0
428	20231212	123600	30052565	2920	2920	2920	2920	0
429	20231212	123500	30052565	2920	2920	2920	2920	0
430	20231212	123400	30052565	2920	2920	2920	2920	0
431	20231212	123300	30052565	2920	2920	2920	2920	0
432	20231212	123200	30052565	2920	2920	2920	2920	0
433	20231212	123100	30052565	2920	2920	2920	2920	0
434	20231212	123000	30052565	2920	2920	2920	2920	0
435	20231212	122900	30052565	2920	2920	2920	2920	0
436	20231212	122800	30052565	2920	2920	2920	2920	0
437	20231212	122700	30052565	2920	2920	2920	2920	0
438	20231212	122600	30052565	2920	2920	2920	2920	0
439	20231212	122500	30052565	2920	2920	2920	2920	0
440	20231212	122400	30052565	2920	2920	2920	2920	0
441	20231212	122300	30052565	2920	2920	2920	2920	0
442	20231212	122200	30052565	2920	2920	2920	2920	5
443	20231212	122100	30037965	2930	2930	2930	2930	0
444	20231212	122000	30037965	2930	2930	2930	2930	0
445	20231212	121900	30037965	2930	2930	2930	2930	0
446	20231212	121800	30037965	2930	2930	2930	2930	0
447	20231212	121700	30037965	2930	2930	2930	2930	0
448	20231212	121600	30037965	2930	2930	2930	2930	0
449	20231212	121500	30037965	2930	2930	2930	2930	0
450	20231212	121400	30037965	2930	2930	2930	2930	0
451	20231212	121300	30037965	2930	2930	2930	2930	0
452	20231212	121200	30037965	2930	2930	2930	2930	0
453	20231212	121100	30037965	2930	2930	2930	2930	0
454	20231212	121000	30037965	2930	2930	2930	2930	0
455	20231212	120900	30037965	2930	2930	2930	2930	0
456	20231212	120800	30037965	2930	2930	2930	2930	0
457	20231212	120700	30037965	2930	2930	2930	2930	0
458	20231212	120600	30037965	2930	2930	2930	2930	0
459	20231212	120500	30037965	2930	2930	2930	2930	0
460	20231212	120400	30037965	2930	2930	2930	2930	0
461	20231212	120300	30037965	2930	2930	2930	2930	0
462	20231212	120200	30037965	2930	2925	2930	2925	170
463	20231212	120100	29540355	2925	2925	2925	2925	2
464	20231212	120000	29534505	2900	2900	2900	2900	0
465	20231212	115900	29534505	2900	2920	2920	2900	510
466	20231212	115800	28053045	2930	2930	2930	2930	0
467	20231212	115700	28053045	2930	2930	2930	2930	0
468	20231212	115600	28053045	2930	2930	2930	2930	1
469	20231212	115500	28050115	2925	2925	2925	2925	2
470	20231212	115400	28044265	2925	2925	2925	2925	0
471	20231212	115300	28044265	2925	2925	2925	2925	5
472	20231212	115200	28029640	2925	2925	2925	2925	0
473	20231212	115100	28029640	2925	2925	2925	2925	2
474	20231212	115000	28023790	2925	2925	2925	2925	0
475	20231212	114900	28023790	2925	2925	2925	2925	0
476	20231212	114800	28023790	2925	2925	2925	2925	0
477	20231212	114700	28023790	2925	2925	2925	2925	0
478	20231212	114600	28023790	2925	2925	2925	2925	0
479	20231212	114500	28023790	2925	2925	2925	2925	0
480	20231212	114400	28023790	2925	2925	2925	2925	0
481	20231212	114300	28023790	2925	2925	2925	2925	0
482	20231212	114200	28023790	2925	2925	2925	2925	0
483	20231212	114100	28023790	2925	2925	2925	2925	0
484	20231212	114000	28023790	2925	2925	2925	2925	0
485	20231212	113900	28023790	2925	2925	2925	2925	321
486	20231212	113800	27084865	2925	2925	2925	2925	0
487	20231212	113700	27084865	2925	2925	2925	2925	253
488	20231212	113600	26344840	2925	2925	2925	2925	100
489	20231212	113500	26052340	2925	2925	2925	2925	0
490	20231212	113400	26052340	2925	2925	2925	2925	0
491	20231212	113300	26052340	2925	2925	2925	2925	0
492	20231212	113200	26052340	2925	2925	2925	2925	0
493	20231212	113100	26052340	2925	2925	2925	2925	0
494	20231212	113000	26052340	2925	2925	2925	2925	298
495	20231212	112900	25180690	2920	2920	2920	2920	0
496	20231212	112800	25180690	2920	2920	2920	2920	0
497	20231212	112700	25180690	2920	2920	2920	2920	0
498	20231212	112600	25180690	2920	2920	2920	2920	0
499	20231212	112500	25180690	2920	2920	2920	2920	0
500	20231212	112400	25180690	2920	2920	2920	2920	0
501	20231212	112300	25180690	2920	2920	2920	2920	0
502	20231212	112200	25180690	2920	2920	2920	2920	0
503	20231212	112100	25180690	2920	2920	2920	2920	0
504	20231212	112000	25180690	2920	2920	2920	2920	0
505	20231212	111900	25180690	2920	2920	2920	2920	0
506	20231212	111800	25180690	2920	2920	2920	2920	0
507	20231212	111700	25180690	2920	2920	2920	2920	0
508	20231212	111600	25180690	2920	2915	2920	2915	136
509	20231212	111500	24783810	2915	2915	2915	2915	0
510	20231212	111400	24783810	2915	2915	2915	2915	0
511	20231212	111300	24783810	2915	2915	2915	2915	0
512	20231212	111200	24783810	2915	2915	2915	2915	0
513	20231212	111100	24783810	2915	2915	2915	2915	0
514	20231212	111000	24783810	2915	2915	2915	2915	0
515	20231212	110900	24783810	2915	2915	2915	2915	0
516	20231212	110800	24783810	2915	2915	2915	2915	0
517	20231212	110700	24783810	2915	2915	2915	2915	0
518	20231212	110600	24783810	2915	2915	2915	2915	0
519	20231212	110500	24783810	2915	2915	2915	2915	0
520	20231212	110400	24783810	2915	2915	2915	2915	0
521	20231212	110300	24783810	2915	2915	2915	2915	1
522	20231212	110200	24780895	2900	2900	2900	2900	0
523	20231212	110100	24780895	2900	2900	2900	2900	0
524	20231212	110000	24780895	2900	2900	2900	2900	3
525	20231212	105900	24772195	2900	2900	2900	2900	0
526	20231212	105800	24772195	2900	2900	2900	2900	0
527	20231212	105700	24772195	2900	2900	2900	2900	0
528	20231212	105600	24772195	2900	2900	2900	2900	0
529	20231212	105500	24772195	2900	2900	2900	2900	0
530	20231212	105400	24772195	2900	2900	2900	2900	0
531	20231212	105300	24772195	2900	2900	2900	2900	0
532	20231212	105200	24772195	2900	2900	2900	2900	0
533	20231212	105100	24772195	2900	2900	2900	2900	0
534	20231212	105000	24772195	2900	2900	2900	2900	0
535	20231212	104900	24772195	2900	2900	2900	2900	0
536	20231212	104800	24772195	2900	2900	2900	2900	0
537	20231212	104700	24772195	2900	2900	2900	2900	0
538	20231212	104600	24772195	2900	2900	2900	2900	4
539	20231212	104500	24760595	2915	2915	2915	2915	0
540	20231212	104400	24760595	2915	2915	2915	2915	0
541	20231212	104300	24760595	2915	2915	2915	2915	0
542	20231212	104200	24760595	2915	2915	2915	2915	0
543	20231212	104100	24760595	2915	2915	2915	2915	1
544	20231212	104000	24757680	2915	2915	2915	2915	0
545	20231212	103900	24757680	2915	2915	2915	2915	0
546	20231212	103800	24757680	2915	2915	2915	2915	0
547	20231212	103700	24757680	2915	2915	2915	2915	0
548	20231212	103600	24757680	2915	2915	2915	2915	21
549	20231212	103500	24696465	2915	2915	2915	2915	2
550	20231212	103400	24690635	2920	2920	2920	2920	1
551	20231212	103300	24687715	2915	2915	2915	2915	0
552	20231212	103200	24687715	2915	2915	2915	2915	0
553	20231212	103100	24687715	2915	2910	2915	2910	677
554	20231212	103000	22714810	2910	2910	2910	2910	0
555	20231212	102900	22714810	2910	2910	2910	2910	0
556	20231212	102800	22714810	2910	2910	2910	2910	0
557	20231212	102700	22714810	2910	2910	2910	2910	0
558	20231212	102600	22714810	2910	2910	2910	2910	0
559	20231212	102500	22714810	2910	2910	2910	2910	0
560	20231212	102400	22714810	2910	2910	2910	2910	0
561	20231212	102300	22714810	2910	2910	2910	2910	0
562	20231212	102200	22714810	2910	2910	2910	2910	0
563	20231212	102100	22714810	2910	2910	2910	2910	0
564	20231212	102000	22714810	2910	2910	2910	2910	0
565	20231212	101900	22714810	2910	2910	2910	2910	0
566	20231212	101800	22714810	2910	2910	2910	2910	0
567	20231212	101700	22714810	2910	2910	2910	2910	0
568	20231212	101600	22714810	2910	2910	2910	2910	0
569	20231212	101500	22714810	2910	2910	2910	2910	0
570	20231212	101400	22714810	2910	2910	2910	2910	0
571	20231212	101300	22714810	2910	2910	2910	2910	100
572	20231212	101200	22423810	2910	2910	2910	2910	0
573	20231212	101100	22423810	2910	2910	2910	2910	0
574	20231212	101000	22423810	2910	2910	2910	2910	1
575	20231212	100900	22420900	2890	2895	2895	2890	200
576	20231212	100800	21842845	2890	2915	2930	2880	1901
577	20231212	100700	16321645	2920	2920	2920	2920	0
578	20231212	100600	16321645	2920	2920	2920	2920	0
579	20231212	100500	16321645	2920	2920	2920	2920	2
580	20231212	100400	16315805	2890	2890	2890	2890	0
581	20231212	100300	16315805	2890	2890	2890	2890	0
582	20231212	100200	16315805	2890	2890	2890	2890	0
583	20231212	100100	16315805	2890	2890	2890	2890	0
584	20231212	100000	16315805	2890	2905	2905	2890	2000
585	20231212	095900	10529150	2900	2900	2900	2900	0
586	20231212	095800	10529150	2900	2930	2930	2890	2005
587	20231212	095700	4722895	2935	2935	2935	2935	0
588	20231212	095600	4722895	2935	2935	2935	2935	0
589	20231212	095500	4722895	2935	2935	2935	2935	0
590	20231212	095400	4722895	2935	2935	2935	2935	0
591	20231212	095300	4722895	2935	2935	2935	2935	0
592	20231212	095200	4722895	2935	2935	2935	2935	0
593	20231212	095100	4722895	2935	2930	2935	2930	94
594	20231212	095000	4447190	2930	2930	2930	2930	0
595	20231212	094900	4447190	2930	2930	2930	2930	0
596	20231212	094800	4447190	2930	2930	2930	2930	359
597	20231212	094700	3395320	2925	2920	2925	2920	11
598	20231212	094600	3363160	2920	2920	2920	2920	1
599	20231212	094500	3360240	2925	2925	2925	2925	0
600	20231212	094400	3360240	2925	2925	2925	2925	0
601	20231212	094300	3360240	2925	2925	2925	2925	0
602	20231212	094200	3360240	2925	2925	2925	2925	0
603	20231212	094100	3360240	2925	2915	2925	2915	200
604	20231212	094000	2776395	2915	2915	2915	2915	0
605	20231212	093900	2776395	2915	2915	2915	2915	0
606	20231212	093800	2776395	2915	2915	2915	2915	0
607	20231212	093700	2776395	2915	2920	2920	2915	4
608	20231212	093600	2764730	2920	2920	2920	2920	2
609	20231212	093500	2758890	2920	2920	2920	2920	0
610	20231212	093400	2758890	2920	2920	2920	2920	0
611	20231212	093300	2758890	2920	2920	2920	2920	4
612	20231212	093200	2747210	2925	2925	2925	2925	0
613	20231212	093100	2747210	2925	2925	2925	2925	0
614	20231212	093000	2747210	2925	2925	2925	2925	0
615	20231212	092900	2747210	2925	2925	2925	2925	0
616	20231212	092800	2747210	2925	2925	2925	2925	0
617	20231212	092700	2747210	2925	2925	2925	2925	0
618	20231212	092600	2747210	2925	2925	2925	2925	2
619	20231212	092500	2741360	2910	2920	2920	2910	15
620	20231212	092400	2697670	2920	2920	2920	2920	0
621	20231212	092300	2697670	2920	2920	2920	2920	0
622	20231212	092200	2697670	2920	2920	2920	2920	0
623	20231212	092100	2697670	2920	2920	2920	2920	0
624	20231212	092000	2697670	2920	2920	2920	2910	52
625	20231212	091900	2546320	2920	2920	2920	2920	0
626	20231212	091800	2546320	2920	2920	2920	2920	0
627	20231212	091700	2546320	2920	2920	2920	2920	0
628	20231212	091600	2546320	2920	2920	2920	2920	0
629	20231212	091500	2546320	2920	2920	2920	2920	0
630	20231212	091400	2546320	2920	2920	2920	2920	1
631	20231212	091300	2543400	2925	2925	2925	2925	0
632	20231212	091200	2543400	2925	2925	2925	2925	0
633	20231212	091100	2543400	2925	2925	2925	2925	0
634	20231212	091000	2543400	2925	2925	2925	2925	0
635	20231212	090900	2543400	2925	2925	2925	2925	4
636	20231212	090800	2531700	2900	2900	2900	2900	0
637	20231212	090700	2531700	2900	2900	2900	2900	0
638	20231212	090600	2531700	2900	2900	2900	2900	0
639	20231212	090500	2531700	2900	2900	2900	2900	0
640	20231212	090400	2531700	2900	2900	2900	2900	0
641	20231212	090300	2531700	2900	2900	2900	2900	0
642	20231212	090200	2531700	2900	2900	2900	2900	0
643	20231212	090100	2531700	2900	2900	2900	2900	0
644	20231212	090000	2531700	2900	2900	2900	2900	873