KissMeData/140520/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201900	24271930	2660	2660	2660	2660	199
3	20231212	201800	24271930	2660	2660	2660	2660	0
4	20231212	201700	24271930	2660	2660	2660	2660	0
5	20231212	201600	24271930	2660	2660	2660	2660	0
6	20231212	201500	24271930	2660	2660	2660	2660	0
7	20231212	201400	24271930	2660	2660	2660	2660	0
8	20231212	201300	24271930	2660	2660	2660	2660	0
9	20231212	201200	24271930	2660	2660	2660	2660	0
10	20231212	201100	24271930	2660	2660	2660	2660	0
11	20231212	201000	24271930	2660	2660	2660	2660	0
12	20231212	200900	24271930	2660	2660	2660	2660	0
13	20231212	200800	24271930	2660	2660	2660	2660	0
14	20231212	200700	24271930	2660	2660	2660	2660	0
15	20231212	200600	24271930	2660	2660	2660	2660	0
16	20231212	200500	24271930	2660	2660	2660	2660	0
17	20231212	200400	24271930	2660	2660	2660	2660	0
18	20231212	200300	24271930	2660	2660	2660	2660	0
19	20231212	200200	24271930	2660	2660	2660	2660	0
20	20231212	200100	24271930	2660	2660	2660	2660	0
21	20231212	200000	24271930	2660	2660	2660	2660	0
22	20231212	195900	24271930	2660	2660	2660	2660	0
23	20231212	195800	24271930	2660	2660	2660	2660	0
24	20231212	195700	24271930	2660	2660	2660	2660	0
25	20231212	195600	24271930	2660	2660	2660	2660	0
26	20231212	195500	24271930	2660	2660	2660	2660	0
27	20231212	195400	24271930	2660	2660	2660	2660	0
28	20231212	195300	24271930	2660	2660	2660	2660	0
29	20231212	195200	24271930	2660	2660	2660	2660	0
30	20231212	195100	24271930	2660	2660	2660	2660	0
31	20231212	195000	24271930	2660	2660	2660	2660	0
32	20231212	194900	24271930	2660	2660	2660	2660	199
33	20231212	194800	24271930	2660	2660	2660	2660	0
34	20231212	194700	24271930	2660	2660	2660	2660	0
35	20231212	194600	24271930	2660	2660	2660	2660	0
36	20231212	194500	24271930	2660	2660	2660	2660	0
37	20231212	194400	24271930	2660	2660	2660	2660	0
38	20231212	194300	24271930	2660	2660	2660	2660	0
39	20231212	194200	24271930	2660	2660	2660	2660	0
40	20231212	194100	24271930	2660	2660	2660	2660	0
41	20231212	194000	24271930	2660	2660	2660	2660	0
42	20231212	193900	24271930	2660	2660	2660	2660	0
43	20231212	193800	24271930	2660	2660	2660	2660	0
44	20231212	193700	24271930	2660	2660	2660	2660	0
45	20231212	193600	24271930	2660	2660	2660	2660	0
46	20231212	193500	24271930	2660	2660	2660	2660	0
47	20231212	193400	24271930	2660	2660	2660	2660	0
48	20231212	193300	24271930	2660	2660	2660	2660	0
49	20231212	193200	24271930	2660	2660	2660	2660	0
50	20231212	193100	24271930	2660	2660	2660	2660	0
51	20231212	193000	24271930	2660	2660	2660	2660	0
52	20231212	192900	24271930	2660	2660	2660	2660	0
53	20231212	192800	24271930	2660	2660	2660	2660	0
54	20231212	192700	24271930	2660	2660	2660	2660	0
55	20231212	192600	24271930	2660	2660	2660	2660	0
56	20231212	192500	24271930	2660	2660	2660	2660	0
57	20231212	192400	24271930	2660	2660	2660	2660	0
58	20231212	192300	24271930	2660	2660	2660	2660	0
59	20231212	192200	24271930	2660	2660	2660	2660	0
60	20231212	192100	24271930	2660	2660	2660	2660	0
61	20231212	192000	24271930	2660	2660	2660	2660	0
62	20231212	191900	24271930	2660	2660	2660	2660	199
63	20231212	191800	24271930	2660	2660	2660	2660	0
64	20231212	191700	24271930	2660	2660	2660	2660	0
65	20231212	191600	24271930	2660	2660	2660	2660	0
66	20231212	191500	24271930	2660	2660	2660	2660	0
67	20231212	191400	24271930	2660	2660	2660	2660	0
68	20231212	191300	24271930	2660	2660	2660	2660	0
69	20231212	191200	24271930	2660	2660	2660	2660	0
70	20231212	191100	24271930	2660	2660	2660	2660	0
71	20231212	191000	24271930	2660	2660	2660	2660	0
72	20231212	190900	24271930	2660	2660	2660	2660	0
73	20231212	190800	24271930	2660	2660	2660	2660	0
74	20231212	190700	24271930	2660	2660	2660	2660	0
75	20231212	190600	24271930	2660	2660	2660	2660	0
76	20231212	190500	24271930	2660	2660	2660	2660	0
77	20231212	190400	24271930	2660	2660	2660	2660	0
78	20231212	190300	24271930	2660	2660	2660	2660	0
79	20231212	190200	24271930	2660	2660	2660	2660	0
80	20231212	190100	24271930	2660	2660	2660	2660	0
81	20231212	190000	24271930	2660	2660	2660	2660	0
82	20231212	185900	24271930	2660	2660	2660	2660	0
83	20231212	185800	24271930	2660	2660	2660	2660	0
84	20231212	185700	24271930	2660	2660	2660	2660	0
85	20231212	185600	24271930	2660	2660	2660	2660	0
86	20231212	185500	24271930	2660	2660	2660	2660	0
87	20231212	185400	24271930	2660	2660	2660	2660	0
88	20231212	185300	24271930	2660	2660	2660	2660	0
89	20231212	185200	24271930	2660	2660	2660	2660	0
90	20231212	185100	24271930	2660	2660	2660	2660	0
91	20231212	185000	24271930	2660	2660	2660	2660	0
92	20231212	184900	24271930	2660	2660	2660	2660	199
93	20231212	184800	24271930	2660	2660	2660	2660	0
94	20231212	184700	24271930	2660	2660	2660	2660	0
95	20231212	184600	24271930	2660	2660	2660	2660	0
96	20231212	184500	24271930	2660	2660	2660	2660	0
97	20231212	184400	24271930	2660	2660	2660	2660	0
98	20231212	184300	24271930	2660	2660	2660	2660	0
99	20231212	184200	24271930	2660	2660	2660	2660	0
100	20231212	184100	24271930	2660	2660	2660	2660	0
101	20231212	184000	24271930	2660	2660	2660	2660	0
102	20231212	183900	24271930	2660	2660	2660	2660	0
103	20231212	183800	24271930	2660	2660	2660	2660	0
104	20231212	183700	24271930	2660	2660	2660	2660	0
105	20231212	183600	24271930	2660	2660	2660	2660	0
106	20231212	183500	24271930	2660	2660	2660	2660	0
107	20231212	183400	24271930	2660	2660	2660	2660	0
108	20231212	183300	24271930	2660	2660	2660	2660	0
109	20231212	183200	24271930	2660	2660	2660	2660	0
110	20231212	183100	24271930	2660	2660	2660	2660	0
111	20231212	183000	24271930	2660	2660	2660	2660	0
112	20231212	182900	24271930	2660	2660	2660	2660	0
113	20231212	182800	24271930	2660	2660	2660	2660	0
114	20231212	182700	24271930	2660	2660	2660	2660	0
115	20231212	182600	24271930	2660	2660	2660	2660	0
116	20231212	182500	24271930	2660	2660	2660	2660	0
117	20231212	182400	24271930	2660	2660	2660	2660	0
118	20231212	182300	24271930	2660	2660	2660	2660	0
119	20231212	182200	24271930	2660	2660	2660	2660	0
120	20231212	182100	24271930	2660	2660	2660	2660	0
121	20231212	182000	24271930	2660	2660	2660	2660	0
122	20231212	181900	24271930	2660	2660	2660	2660	199
123	20231212	181800	24271930	2660	2660	2660	2660	0
124	20231212	181700	24271930	2660	2660	2660	2660	0
125	20231212	181600	24271930	2660	2660	2660	2660	0
126	20231212	181500	24271930	2660	2660	2660	2660	0
127	20231212	181400	24271930	2660	2660	2660	2660	0
128	20231212	181300	24271930	2660	2660	2660	2660	0
129	20231212	181200	24271930	2660	2660	2660	2660	0
130	20231212	181100	24271930	2660	2660	2660	2660	0
131	20231212	181000	24271930	2660	2660	2660	2660	0
132	20231212	180900	24271930	2660	2660	2660	2660	0
133	20231212	180800	24271930	2660	2660	2660	2660	0
134	20231212	180700	24271930	2660	2660	2660	2660	0
135	20231212	180600	24271930	2660	2660	2660	2660	0
136	20231212	180500	24271930	2660	2660	2660	2660	0
137	20231212	180400	24271930	2660	2660	2660	2660	0
138	20231212	180300	24271930	2660	2660	2660	2660	0
139	20231212	180200	24271930	2660	2660	2660	2660	0
140	20231212	180100	24271930	2660	2660	2660	2660	0
141	20231212	180000	24271930	2660	2660	2660	2660	0
142	20231212	175900	24271930	2660	2660	2660	2660	0
143	20231212	175800	24271930	2660	2660	2660	2660	0
144	20231212	175700	24271930	2660	2660	2660	2660	0
145	20231212	175600	24271930	2660	2660	2660	2660	0
146	20231212	175500	24271930	2660	2660	2660	2660	0
147	20231212	175400	24271930	2660	2660	2660	2660	0
148	20231212	175300	24271930	2660	2660	2660	2660	0
149	20231212	175200	24271930	2660	2660	2660	2660	0
150	20231212	175100	24271930	2660	2660	2660	2660	0
151	20231212	175000	24271930	2660	2660	2660	2660	0
152	20231212	174900	24271930	2660	2660	2660	2660	199
153	20231212	174800	24271930	2660	2660	2660	2660	0
154	20231212	174700	24271930	2660	2660	2660	2660	0
155	20231212	174600	24271930	2660	2660	2660	2660	0
156	20231212	174500	24271930	2660	2660	2660	2660	0
157	20231212	174400	24271930	2660	2660	2660	2660	0
158	20231212	174300	24271930	2660	2660	2660	2660	0
159	20231212	174200	24271930	2660	2660	2660	2660	0
160	20231212	174100	24271930	2660	2660	2660	2660	0
161	20231212	174000	24271930	2660	2660	2660	2660	0
162	20231212	173900	24271930	2660	2660	2660	2660	0
163	20231212	173800	24271930	2660	2660	2660	2660	0
164	20231212	173700	24271930	2660	2660	2660	2660	0
165	20231212	173600	24271930	2660	2660	2660	2660	0
166	20231212	173500	24271930	2660	2660	2660	2660	0
167	20231212	173400	24271930	2660	2660	2660	2660	0
168	20231212	173300	24271930	2660	2660	2660	2660	0
169	20231212	173200	24271930	2660	2660	2660	2660	0
170	20231212	173100	24271930	2660	2660	2660	2660	0
171	20231212	173000	24271930	2660	2660	2660	2660	0
172	20231212	172900	24271930	2660	2660	2660	2660	0
173	20231212	172800	24271930	2660	2660	2660	2660	0
174	20231212	172700	24271930	2660	2660	2660	2660	0
175	20231212	172600	24271930	2660	2660	2660	2660	0
176	20231212	172500	24271930	2660	2660	2660	2660	0
177	20231212	172400	24271930	2660	2660	2660	2660	0
178	20231212	172300	24271930	2660	2660	2660	2660	0
179	20231212	172200	24271930	2660	2660	2660	2660	0
180	20231212	172100	24271930	2660	2660	2660	2660	0
181	20231212	172000	24271930	2660	2660	2660	2660	0
182	20231212	171900	24271930	2660	2660	2660	2660	199
183	20231212	171800	24271930	2660	2660	2660	2660	0
184	20231212	171700	24271930	2660	2660	2660	2660	0
185	20231212	171600	24271930	2660	2660	2660	2660	0
186	20231212	171500	24271930	2660	2660	2660	2660	0
187	20231212	171400	24271930	2660	2660	2660	2660	0
188	20231212	171300	24271930	2660	2660	2660	2660	0
189	20231212	171200	24271930	2660	2660	2660	2660	0
190	20231212	171100	24271930	2660	2660	2660	2660	0
191	20231212	171000	24271930	2660	2660	2660	2660	0
192	20231212	170900	24271930	2660	2660	2660	2660	0
193	20231212	170800	24271930	2660	2660	2660	2660	0
194	20231212	170700	24271930	2660	2660	2660	2660	0
195	20231212	170600	24271930	2660	2660	2660	2660	0
196	20231212	170500	24271930	2660	2660	2660	2660	0
197	20231212	170400	24271930	2660	2660	2660	2660	0
198	20231212	170300	24271930	2660	2660	2660	2660	0
199	20231212	170200	24271930	2660	2660	2660	2660	0
200	20231212	170100	24271930	2660	2660	2660	2660	0
201	20231212	170000	24271930	2660	2660	2660	2660	0
202	20231212	165900	24271930	2660	2660	2660	2660	0
203	20231212	165800	24271930	2660	2660	2660	2660	0
204	20231212	165700	24271930	2660	2660	2660	2660	0
205	20231212	165600	24271930	2660	2660	2660	2660	0
206	20231212	165500	24271930	2660	2660	2660	2660	0
207	20231212	165400	24271930	2660	2660	2660	2660	0
208	20231212	165300	24271930	2660	2660	2660	2660	0
209	20231212	165200	24271930	2660	2660	2660	2660	0
210	20231212	165100	24271930	2660	2660	2660	2660	0
211	20231212	165000	24271930	2660	2660	2660	2660	0
212	20231212	164900	24271930	2660	2660	2660	2660	199
213	20231212	164800	24271930	2660	2660	2660	2660	0
214	20231212	164700	24271930	2660	2660	2660	2660	0
215	20231212	164600	24271930	2660	2660	2660	2660	0
216	20231212	164500	24271930	2660	2660	2660	2660	0
217	20231212	164400	24271930	2660	2660	2660	2660	0
218	20231212	164300	24271930	2660	2660	2660	2660	0
219	20231212	164200	24271930	2660	2660	2660	2660	0
220	20231212	164100	24271930	2660	2660	2660	2660	0
221	20231212	164000	24271930	2660	2660	2660	2660	0
222	20231212	163900	24271930	2660	2660	2660	2660	0
223	20231212	163800	24271930	2660	2660	2660	2660	0
224	20231212	163700	24271930	2660	2660	2660	2660	0
225	20231212	163600	24271930	2660	2660	2660	2660	0
226	20231212	163500	24271930	2660	2660	2660	2660	0
227	20231212	163400	24271930	2660	2660	2660	2660	0
228	20231212	163300	24271930	2660	2660	2660	2660	0
229	20231212	163200	24271930	2660	2660	2660	2660	0
230	20231212	163100	24271930	2660	2660	2660	2660	0
231	20231212	163000	24271930	2660	2660	2660	2660	0
232	20231212	162900	24271930	2660	2660	2660	2660	0
233	20231212	162800	24271930	2660	2660	2660	2660	0
234	20231212	162700	24271930	2660	2660	2660	2660	0
235	20231212	162600	24271930	2660	2660	2660	2660	0
236	20231212	162500	24271930	2660	2660	2660	2660	0
237	20231212	162400	24271930	2660	2660	2660	2660	0
238	20231212	162300	24271930	2660	2660	2660	2660	0
239	20231212	162200	24271930	2660	2660	2660	2660	0
240	20231212	162100	24271930	2660	2660	2660	2660	0
241	20231212	162000	24271930	2660	2660	2660	2660	0
242	20231212	161900	24271930	2660	2660	2660	2660	199
243	20231212	161800	24271930	2660	2660	2660	2660	0
244	20231212	161700	24271930	2660	2660	2660	2660	0
245	20231212	161600	24271930	2660	2660	2660	2660	0
246	20231212	161500	24271930	2660	2660	2660	2660	0
247	20231212	161400	24271930	2660	2660	2660	2660	0
248	20231212	161300	24271930	2660	2660	2660	2660	0
249	20231212	161200	24271930	2660	2660	2660	2660	0
250	20231212	161100	24271930	2660	2660	2660	2660	0
251	20231212	161000	24271930	2660	2660	2660	2660	0
252	20231212	160900	24271930	2660	2660	2660	2660	0
253	20231212	160800	24271930	2660	2660	2660	2660	0
254	20231212	160700	24271930	2660	2660	2660	2660	0
255	20231212	160600	24271930	2660	2660	2660	2660	0
256	20231212	160500	24271930	2660	2660	2660	2660	0
257	20231212	160400	24271930	2660	2660	2660	2660	0
258	20231212	160300	24271930	2660	2660	2660	2660	0
259	20231212	160200	24271930	2660	2660	2660	2660	0
260	20231212	160100	24271930	2660	2660	2660	2660	0
261	20231212	160000	24271930	2660	2660	2660	2660	0
262	20231212	155900	24271930	2660	2660	2660	2660	0
263	20231212	155800	24271930	2660	2660	2660	2660	0
264	20231212	155700	24271930	2660	2660	2660	2660	0
265	20231212	155600	24271930	2660	2660	2660	2660	0
266	20231212	155500	24271930	2660	2660	2660	2660	0
267	20231212	155400	24271930	2660	2660	2660	2660	0
268	20231212	155300	24271930	2660	2660	2660	2660	0
269	20231212	155200	24271930	2660	2660	2660	2660	0
270	20231212	155100	24271930	2660	2660	2660	2660	0
271	20231212	155000	24271930	2660	2660	2660	2660	0
272	20231212	154900	24271930	2660	2660	2660	2660	199
273	20231212	154800	24271930	2660	2660	2660	2660	0
274	20231212	154700	24271930	2660	2660	2660	2660	0
275	20231212	154600	24271930	2660	2660	2660	2660	0
276	20231212	154500	24271930	2660	2660	2660	2660	0
277	20231212	154400	24271930	2660	2660	2660	2660	0
278	20231212	154300	24271930	2660	2660	2660	2660	0
279	20231212	154200	24271930	2660	2660	2660	2660	0
280	20231212	154100	24271930	2660	2660	2660	2660	0
281	20231212	154000	24271930	2660	2660	2660	2660	0
282	20231212	153900	24271930	2660	2660	2660	2660	0
283	20231212	153800	24271930	2660	2660	2660	2660	0
284	20231212	153700	24271930	2660	2660	2660	2660	0
285	20231212	153600	24271930	2660	2660	2660	2660	0
286	20231212	153500	24271930	2660	2660	2660	2660	0
287	20231212	153400	24271930	2660	2660	2660	2660	0
288	20231212	153300	24271930	2660	2660	2660	2660	0
289	20231212	153200	24271930	2660	2660	2660	2660	0
290	20231212	153100	24271930	2660	2660	2660	2660	0
291	20231212	153000	24271930	2660	2660	2660	2660	199
292	20231212	152900	23742590	2660	2660	2660	2660	0
293	20231212	152800	23742590	2660	2660	2660	2660	0
294	20231212	152700	23742590	2660	2660	2660	2660	0
295	20231212	152600	23742590	2660	2660	2660	2660	0
296	20231212	152500	23742590	2660	2660	2660	2660	0
297	20231212	152400	23742590	2660	2660	2660	2660	0
298	20231212	152300	23742590	2660	2660	2660	2660	0
299	20231212	152200	23742590	2660	2660	2660	2660	0
300	20231212	152100	23742590	2660	2660	2660	2660	0
301	20231212	152000	23742590	2660	2660	2660	2660	0
302	20231212	151900	23742590	2660	2655	2660	2655	123
303	20231212	151800	23415440	2655	2655	2655	2655	0
304	20231212	151700	23415440	2655	2655	2655	2655	0
305	20231212	151600	23415440	2655	2655	2655	2655	0
306	20231212	151500	23415440	2655	2655	2655	2655	0
307	20231212	151400	23415440	2655	2655	2655	2655	0
308	20231212	151300	23415440	2655	2655	2655	2655	1
309	20231212	151200	23412785	2655	2655	2655	2655	18
310	20231212	151100	23364995	2655	2655	2655	2655	0
311	20231212	151000	23364995	2655	2655	2655	2655	15
312	20231212	150900	23325170	2660	2660	2660	2660	0
313	20231212	150800	23325170	2660	2660	2660	2660	0
314	20231212	150700	23325170	2660	2660	2660	2660	0
315	20231212	150600	23325170	2660	2660	2660	2660	0
316	20231212	150500	23325170	2660	2655	2660	2655	200
317	20231212	150400	22793370	2660	2660	2660	2660	0
318	20231212	150300	22793370	2660	2660	2660	2660	0
319	20231212	150200	22793370	2660	2660	2660	2660	0
320	20231212	150100	22793370	2660	2660	2660	2660	0
321	20231212	150000	22793370	2660	2660	2660	2660	0
322	20231212	145900	22793370	2660	2660	2660	2660	0
323	20231212	145800	22793370	2660	2660	2660	2660	0
324	20231212	145700	22793370	2660	2660	2660	2660	1
325	20231212	145600	22790710	2645	2645	2645	2645	0
326	20231212	145500	22790710	2645	2645	2645	2645	1
327	20231212	145400	22788065	2640	2640	2640	2640	0
328	20231212	145300	22788065	2640	2640	2640	2640	0
329	20231212	145200	22788065	2640	2640	2640	2640	0
330	20231212	145100	22788065	2640	2640	2640	2640	0
331	20231212	145000	22788065	2640	2640	2640	2640	0
332	20231212	144900	22788065	2640	2640	2640	2640	0
333	20231212	144800	22788065	2640	2640	2640	2640	0
334	20231212	144700	22788065	2640	2640	2640	2640	0
335	20231212	144600	22788065	2640	2640	2640	2640	0
336	20231212	144500	22788065	2640	2640	2640	2640	0
337	20231212	144400	22788065	2640	2640	2640	2640	0
338	20231212	144300	22788065	2640	2640	2640	2640	0
339	20231212	144200	22788065	2640	2640	2640	2640	0
340	20231212	144100	22788065	2640	2640	2640	2640	1
341	20231212	144000	22785425	2635	2650	2650	2635	1500
342	20231212	143900	18823140	2660	2660	2660	2660	0
343	20231212	143800	18823140	2660	2660	2660	2660	0
344	20231212	143700	18823140	2660	2660	2660	2660	0
345	20231212	143600	18823140	2660	2660	2660	2660	0
346	20231212	143500	18823140	2660	2660	2660	2660	0
347	20231212	143400	18823140	2660	2660	2660	2660	0
348	20231212	143300	18823140	2660	2660	2660	2660	0
349	20231212	143200	18823140	2660	2660	2660	2660	0
350	20231212	143100	18823140	2660	2660	2660	2660	0
351	20231212	143000	18823140	2660	2660	2660	2660	0
352	20231212	142900	18823140	2660	2660	2660	2660	0
353	20231212	142800	18823140	2660	2660	2660	2660	0
354	20231212	142700	18823140	2660	2660	2660	2660	0
355	20231212	142600	18823140	2660	2660	2660	2660	0
356	20231212	142500	18823140	2660	2660	2660	2660	0
357	20231212	142400	18823140	2660	2660	2660	2660	0
358	20231212	142300	18823140	2660	2660	2660	2660	0
359	20231212	142200	18823140	2660	2660	2660	2660	0
360	20231212	142100	18823140	2660	2660	2660	2660	0
361	20231212	142000	18823140	2660	2660	2660	2660	0
362	20231212	141900	18823140	2660	2660	2660	2660	0
363	20231212	141800	18823140	2660	2660	2660	2660	0
364	20231212	141700	18823140	2660	2660	2660	2660	0
365	20231212	141600	18823140	2660	2660	2660	2660	0
366	20231212	141500	18823140	2660	2660	2660	2660	0
367	20231212	141400	18823140	2660	2660	2660	2660	0
368	20231212	141300	18823140	2660	2660	2660	2660	0
369	20231212	141200	18823140	2660	2660	2660	2660	0
370	20231212	141100	18823140	2660	2660	2660	2660	12
371	20231212	141000	18791220	2660	2660	2660	2660	0
372	20231212	140900	18791220	2660	2660	2660	2660	0
373	20231212	140800	18791220	2660	2660	2660	2660	0
374	20231212	140700	18791220	2660	2660	2660	2660	0
375	20231212	140600	18791220	2660	2660	2660	2660	0
376	20231212	140500	18791220	2660	2660	2660	2660	0
377	20231212	140400	18791220	2660	2660	2660	2660	0
378	20231212	140300	18791220	2660	2660	2660	2660	0
379	20231212	140200	18791220	2660	2660	2660	2660	0
380	20231212	140100	18791220	2660	2660	2660	2660	0
381	20231212	140000	18791220	2660	2660	2660	2660	0
382	20231212	135900	18791220	2660	2660	2660	2660	0
383	20231212	135800	18791220	2660	2660	2660	2660	0
384	20231212	135700	18791220	2660	2660	2660	2660	24
385	20231212	135600	18727380	2660	2660	2660	2660	0
386	20231212	135500	18727380	2660	2660	2660	2660	0
387	20231212	135400	18727380	2660	2660	2660	2660	0
388	20231212	135300	18727380	2660	2660	2660	2660	0
389	20231212	135200	18727380	2660	2660	2660	2660	0
390	20231212	135100	18727380	2660	2660	2660	2660	0
391	20231212	135000	18727380	2660	2660	2660	2660	0
392	20231212	134900	18727380	2660	2660	2660	2660	0
393	20231212	134800	18727380	2660	2660	2660	2660	0
394	20231212	134700	18727380	2660	2660	2660	2660	0
395	20231212	134600	18727380	2660	2660	2660	2660	0
396	20231212	134500	18727380	2660	2660	2660	2660	0
397	20231212	134400	18727380	2660	2660	2660	2660	1
398	20231212	134300	18724720	2660	2660	2660	2660	0
399	20231212	134200	18724720	2660	2660	2660	2660	0
400	20231212	134100	18724720	2660	2660	2660	2660	0
401	20231212	134000	18724720	2660	2660	2660	2660	0
402	20231212	133900	18724720	2660	2660	2660	2660	0
403	20231212	133800	18724720	2660	2660	2660	2660	0
404	20231212	133700	18724720	2660	2660	2660	2660	0
405	20231212	133600	18724720	2660	2660	2660	2660	200
406	20231212	133500	18192720	2660	2660	2660	2660	0
407	20231212	133400	18192720	2660	2660	2660	2660	7
408	20231212	133300	18174100	2660	2660	2660	2660	0
409	20231212	133200	18174100	2660	2660	2660	2660	3
410	20231212	133100	18166120	2660	2660	2660	2660	0
411	20231212	133000	18166120	2660	2660	2660	2660	5
412	20231212	132900	18152820	2660	2660	2660	2660	0
413	20231212	132800	18152820	2660	2660	2660	2660	0
414	20231212	132700	18152820	2660	2660	2660	2660	0
415	20231212	132600	18152820	2660	2660	2660	2660	7
416	20231212	132500	18134200	2660	2660	2660	2660	0
417	20231212	132400	18134200	2660	2660	2660	2660	2
418	20231212	132300	18128880	2645	2645	2645	2645	0
419	20231212	132200	18128880	2645	2645	2645	2645	0
420	20231212	132100	18128880	2645	2645	2645	2645	0
421	20231212	132000	18128880	2645	2645	2645	2645	0
422	20231212	131900	18128880	2645	2645	2645	2645	0
423	20231212	131800	18128880	2645	2645	2645	2645	0
424	20231212	131700	18128880	2645	2645	2645	2645	0
425	20231212	131600	18128880	2645	2645	2645	2645	362
426	20231212	131500	17171390	2645	2645	2645	2645	0
427	20231212	131400	17171390	2645	2645	2645	2645	0
428	20231212	131300	17171390	2645	2645	2645	2645	0
429	20231212	131200	17171390	2645	2645	2645	2645	0
430	20231212	131100	17171390	2645	2645	2645	2645	0
431	20231212	131000	17171390	2645	2645	2645	2645	0
432	20231212	130900	17171390	2645	2645	2645	2645	0
433	20231212	130800	17171390	2645	2645	2645	2645	0
434	20231212	130700	17171390	2645	2645	2645	2645	0
435	20231212	130600	17171390	2645	2645	2645	2645	0
436	20231212	130500	17171390	2645	2645	2645	2645	0
437	20231212	130400	17171390	2645	2645	2645	2645	0
438	20231212	130300	17171390	2645	2645	2645	2645	0
439	20231212	130200	17171390	2645	2645	2645	2645	0
440	20231212	130100	17171390	2645	2645	2645	2645	0
441	20231212	130000	17171390	2645	2645	2645	2645	0
442	20231212	125900	17171390	2645	2645	2645	2645	528
443	20231212	125800	15774830	2645	2645	2645	2645	2
444	20231212	125700	15769540	2645	2645	2645	2645	0
445	20231212	125600	15769540	2645	2645	2645	2645	0
446	20231212	125500	15769540	2645	2645	2645	2645	0
447	20231212	125400	15769540	2645	2645	2645	2645	0
448	20231212	125300	15769540	2645	2645	2645	2645	0
449	20231212	125200	15769540	2645	2645	2645	2645	0
450	20231212	125100	15769540	2645	2645	2645	2645	2
451	20231212	125000	15764250	2645	2645	2645	2645	1186
452	20231212	124900	12627280	2645	2645	2645	2645	0
453	20231212	124800	12627280	2645	2655	2655	2645	1287
454	20231212	124700	9220360	2655	2655	2655	2655	0
455	20231212	124600	9220360	2655	2655	2655	2655	0
456	20231212	124500	9220360	2655	2655	2655	2655	0
457	20231212	124400	9220360	2655	2655	2655	2655	0
458	20231212	124300	9220360	2655	2655	2655	2655	0
459	20231212	124200	9220360	2655	2655	2655	2655	34
460	20231212	124100	9130090	2665	2665	2665	2665	0
461	20231212	124000	9130090	2665	2665	2665	2665	0
462	20231212	123900	9130090	2665	2665	2665	2665	0
463	20231212	123800	9130090	2665	2665	2665	2665	0
464	20231212	123700	9130090	2665	2665	2665	2665	0
465	20231212	123600	9130090	2665	2655	2665	2655	23
466	20231212	123500	9068905	2655	2655	2655	2655	0
467	20231212	123400	9068905	2655	2655	2655	2655	0
468	20231212	123300	9068905	2655	2655	2655	2655	0
469	20231212	123200	9068905	2655	2655	2655	2655	0
470	20231212	123100	9068905	2655	2655	2655	2655	0
471	20231212	123000	9068905	2655	2655	2655	2655	0
472	20231212	122900	9068905	2655	2655	2655	2655	0
473	20231212	122800	9068905	2655	2655	2655	2655	0
474	20231212	122700	9068905	2655	2655	2655	2655	2
475	20231212	122600	9063595	2655	2655	2655	2655	0
476	20231212	122500	9063595	2655	2655	2655	2655	0
477	20231212	122400	9063595	2655	2655	2655	2655	0
478	20231212	122300	9063595	2655	2655	2655	2655	0
479	20231212	122200	9063595	2655	2655	2655	2655	0
480	20231212	122100	9063595	2655	2655	2655	2655	0
481	20231212	122000	9063595	2655	2655	2655	2655	0
482	20231212	121900	9063595	2655	2655	2655	2655	0
483	20231212	121800	9063595	2655	2655	2655	2655	0
484	20231212	121700	9063595	2655	2655	2655	2655	0
485	20231212	121600	9063595	2655	2655	2655	2655	0
486	20231212	121500	9063595	2655	2655	2655	2655	0
487	20231212	121400	9063595	2655	2655	2655	2655	758
488	20231212	121300	7051105	2650	2650	2650	2650	0
489	20231212	121200	7051105	2650	2650	2650	2650	0
490	20231212	121100	7051105	2650	2650	2650	2650	0
491	20231212	121000	7051105	2650	2650	2650	2650	0
492	20231212	120900	7051105	2650	2650	2650	2650	0
493	20231212	120800	7051105	2650	2650	2650	2650	0
494	20231212	120700	7051105	2650	2650	2650	2650	0
495	20231212	120600	7051105	2650	2650	2650	2650	11
496	20231212	120500	7021955	2655	2655	2655	2655	0
497	20231212	120400	7021955	2655	2655	2655	2655	0
498	20231212	120300	7021955	2655	2655	2655	2655	0
499	20231212	120200	7021955	2655	2655	2655	2655	0
500	20231212	120100	7021955	2655	2655	2655	2655	0
501	20231212	120000	7021955	2655	2655	2655	2655	0
502	20231212	115900	7021955	2655	2655	2655	2655	0
503	20231212	115800	7021955	2655	2655	2655	2655	0
504	20231212	115700	7021955	2655	2655	2655	2655	0
505	20231212	115600	7021955	2655	2655	2655	2655	0
506	20231212	115500	7021955	2655	2655	2655	2655	0
507	20231212	115400	7021955	2655	2655	2655	2655	0
508	20231212	115300	7021955	2655	2655	2655	2655	15
509	20231212	115200	6982130	2655	2655	2655	2655	0
510	20231212	115100	6982130	2655	2655	2655	2655	0
511	20231212	115000	6982130	2655	2655	2655	2655	1
512	20231212	114900	6979475	2640	2640	2640	2640	136
513	20231212	114800	6620435	2655	2655	2655	2655	0
514	20231212	114700	6620435	2655	2655	2655	2655	0
515	20231212	114600	6620435	2655	2655	2655	2655	0
516	20231212	114500	6620435	2655	2655	2655	2655	0
517	20231212	114400	6620435	2655	2655	2655	2655	0
518	20231212	114300	6620435	2655	2655	2655	2655	0
519	20231212	114200	6620435	2655	2655	2655	2655	0
520	20231212	114100	6620435	2655	2655	2655	2655	0
521	20231212	114000	6620435	2655	2655	2655	2655	0
522	20231212	113900	6620435	2655	2655	2655	2655	0
523	20231212	113800	6620435	2655	2655	2655	2655	1
524	20231212	113700	6617780	2640	2640	2640	2640	0
525	20231212	113600	6617780	2640	2640	2640	2640	0
526	20231212	113500	6617780	2640	2640	2640	2640	0
527	20231212	113400	6617780	2640	2640	2640	2640	0
528	20231212	113300	6617780	2640	2640	2640	2640	0
529	20231212	113200	6617780	2640	2640	2640	2640	0
530	20231212	113100	6617780	2640	2640	2640	2640	0
531	20231212	113000	6617780	2640	2640	2640	2640	0
532	20231212	112900	6617780	2640	2640	2640	2640	0
533	20231212	112800	6617780	2640	2640	2640	2640	0
534	20231212	112700	6617780	2640	2640	2640	2640	0
535	20231212	112600	6617780	2640	2640	2640	2640	0
536	20231212	112500	6617780	2640	2640	2640	2640	0
537	20231212	112400	6617780	2640	2640	2640	2640	0
538	20231212	112300	6617780	2640	2640	2640	2640	0
539	20231212	112200	6617780	2640	2640	2640	2640	0
540	20231212	112100	6617780	2640	2640	2640	2640	0
541	20231212	112000	6617780	2640	2640	2640	2640	0
542	20231212	111900	6617780	2640	2640	2640	2640	0
543	20231212	111800	6617780	2640	2640	2640	2640	0
544	20231212	111700	6617780	2640	2640	2640	2640	0
545	20231212	111600	6617780	2640	2640	2640	2640	0
546	20231212	111500	6617780	2640	2640	2640	2640	0
547	20231212	111400	6617780	2640	2640	2640	2640	0
548	20231212	111300	6617780	2640	2640	2640	2640	0
549	20231212	111200	6617780	2640	2640	2640	2640	68
550	20231212	111100	6438260	2655	2655	2655	2655	0
551	20231212	111000	6438260	2655	2655	2655	2655	0
552	20231212	110900	6438260	2655	2655	2655	2655	0
553	20231212	110800	6438260	2655	2655	2655	2655	0
554	20231212	110700	6438260	2655	2655	2655	2655	0
555	20231212	110600	6438260	2655	2655	2655	2655	0
556	20231212	110500	6438260	2655	2655	2655	2655	0
557	20231212	110400	6438260	2655	2655	2655	2655	0
558	20231212	110300	6438260	2655	2655	2655	2655	0
559	20231212	110200	6438260	2655	2655	2655	2655	0
560	20231212	110100	6438260	2655	2655	2655	2655	0
561	20231212	110000	6438260	2655	2655	2655	2655	0
562	20231212	105900	6438260	2655	2655	2655	2655	0
563	20231212	105800	6438260	2655	2655	2655	2655	0
564	20231212	105700	6438260	2655	2655	2655	2655	0
565	20231212	105600	6438260	2655	2655	2655	2655	0
566	20231212	105500	6438260	2655	2655	2655	2655	0
567	20231212	105400	6438260	2655	2655	2655	2655	0
568	20231212	105300	6438260	2655	2655	2655	2655	0
569	20231212	105200	6438260	2655	2655	2655	2655	0
570	20231212	105100	6438260	2655	2655	2655	2655	0
571	20231212	105000	6438260	2655	2655	2655	2655	0
572	20231212	104900	6438260	2655	2655	2655	2655	0
573	20231212	104800	6438260	2655	2655	2655	2655	0
574	20231212	104700	6438260	2655	2655	2655	2655	0
575	20231212	104600	6438260	2655	2655	2655	2655	0
576	20231212	104500	6438260	2655	2655	2655	2655	0
577	20231212	104400	6438260	2655	2655	2655	2655	0
578	20231212	104300	6438260	2655	2655	2655	2655	0
579	20231212	104200	6438260	2655	2655	2655	2655	0
580	20231212	104100	6438260	2655	2655	2655	2655	0
581	20231212	104000	6438260	2655	2655	2655	2655	0
582	20231212	103900	6438260	2655	2655	2655	2655	0
583	20231212	103800	6438260	2655	2655	2655	2655	0
584	20231212	103700	6438260	2655	2655	2655	2655	0
585	20231212	103600	6438260	2655	2655	2655	2655	5
586	20231212	103500	6424985	2650	2650	2650	2650	0
587	20231212	103400	6424985	2650	2650	2650	2650	0
588	20231212	103300	6424985	2650	2650	2650	2650	0
589	20231212	103200	6424985	2650	2650	2650	2650	0
590	20231212	103100	6424985	2650	2650	2650	2650	0
591	20231212	103000	6424985	2650	2650	2650	2650	0
592	20231212	102900	6424985	2650	2650	2650	2650	0
593	20231212	102800	6424985	2650	2650	2650	2650	0
594	20231212	102700	6424985	2650	2650	2650	2650	0
595	20231212	102600	6424985	2650	2650	2650	2650	0
596	20231212	102500	6424985	2650	2650	2650	2650	0
597	20231212	102400	6424985	2650	2650	2650	2650	0
598	20231212	102300	6424985	2650	2650	2650	2650	0
599	20231212	102200	6424985	2650	2650	2650	2650	0
600	20231212	102100	6424985	2650	2650	2650	2650	0
601	20231212	102000	6424985	2650	2650	2650	2650	0
602	20231212	101900	6424985	2650	2650	2650	2650	0
603	20231212	101800	6424985	2650	2650	2650	2650	0
604	20231212	101700	6424985	2650	2650	2650	2650	0
605	20231212	101600	6424985	2650	2650	2650	2650	0
606	20231212	101500	6424985	2650	2650	2650	2650	200
607	20231212	101400	5894985	2650	2650	2650	2650	100
608	20231212	101300	5629985	2650	2650	2650	2650	0
609	20231212	101200	5629985	2650	2650	2650	2650	1
610	20231212	101100	5627335	2645	2645	2645	2645	0
611	20231212	101000	5627335	2645	2645	2645	2645	0
612	20231212	100900	5627335	2645	2645	2645	2645	241
613	20231212	100800	4989890	2635	2635	2635	2635	150
614	20231212	100700	4594640	2645	2645	2645	2645	0
615	20231212	100600	4594640	2645	2645	2645	2645	0
616	20231212	100500	4594640	2645	2645	2645	2645	0
617	20231212	100400	4594640	2645	2645	2645	2645	0
618	20231212	100300	4594640	2645	2640	2645	2635	150
619	20231212	100200	4198800	2640	2640	2640	2640	0
620	20231212	100100	4198800	2640	2640	2640	2640	0
621	20231212	100000	4198800	2640	2640	2640	2640	1
622	20231212	095900	4196160	2640	2640	2640	2640	101
623	20231212	095800	3929520	2640	2640	2640	2640	1
624	20231212	095700	3926880	2635	2635	2635	2635	0
625	20231212	095600	3926880	2635	2635	2635	2635	136
626	20231212	095500	3568520	2635	2635	2635	2635	0
627	20231212	095400	3568520	2635	2635	2635	2635	0
628	20231212	095300	3568520	2635	2635	2635	2635	0
629	20231212	095200	3568520	2635	2635	2635	2635	0
630	20231212	095100	3568520	2635	2635	2635	2635	100
631	20231212	095000	3305020	2640	2640	2640	2640	0
632	20231212	094900	3305020	2640	2640	2640	2640	0
633	20231212	094800	3305020	2640	2640	2640	2640	0
634	20231212	094700	3305020	2640	2640	2640	2640	402
635	20231212	094600	2243740	2640	2640	2640	2640	0
636	20231212	094500	2243740	2640	2640	2640	2640	0
637	20231212	094400	2243740	2640	2640	2640	2640	1
638	20231212	094300	2241100	2640	2640	2640	2640	0
639	20231212	094200	2241100	2640	2640	2640	2640	310
640	20231212	094100	1422700	2645	2645	2645	2645	0
641	20231212	094000	1422700	2645	2645	2645	2645	0
642	20231212	093900	1422700	2645	2645	2645	2645	27
643	20231212	093800	1351285	2645	2645	2645	2645	0
644	20231212	093700	1351285	2645	2645	2645	2645	3
645	20231212	093600	1343350	2645	2645	2645	2645	0
646	20231212	093500	1343350	2645	2645	2645	2645	0
647	20231212	093400	1343350	2645	2645	2645	2645	0
648	20231212	093300	1343350	2645	2645	2645	2645	0
649	20231212	093200	1343350	2645	2645	2645	2645	0
650	20231212	093100	1343350	2645	2645	2645	2645	0
651	20231212	093000	1343350	2645	2645	2645	2645	0
652	20231212	092900	1343350	2645	2645	2645	2645	0
653	20231212	092800	1343350	2645	2645	2645	2645	0
654	20231212	092700	1343350	2645	2645	2645	2645	0
655	20231212	092600	1343350	2645	2645	2645	2645	4
656	20231212	092500	1332770	2640	2640	2640	2640	10
657	20231212	092400	1306370	2645	2645	2645	2645	11
658	20231212	092300	1277275	2640	2640	2640	2640	0
659	20231212	092200	1277275	2640	2640	2640	2640	0
660	20231212	092100	1277275	2640	2640	2640	2640	0
661	20231212	092000	1277275	2640	2640	2640	2640	0
662	20231212	091900	1277275	2640	2640	2640	2640	0
663	20231212	091800	1277275	2640	2640	2640	2640	0
664	20231212	091700	1277275	2640	2640	2640	2640	0
665	20231212	091600	1277275	2640	2640	2640	2640	0
666	20231212	091500	1277275	2640	2645	2645	2640	48
667	20231212	091400	1150505	2640	2640	2640	2640	0
668	20231212	091300	1150505	2640	2645	2645	2640	286
669	20231212	091200	394870	2645	2645	2645	2645	0
670	20231212	091100	394870	2645	2645	2645	2645	1
671	20231212	091000	392225	2650	2650	2650	2650	0
672	20231212	090900	392225	2650	2650	2650	2650	4
673	20231212	090800	381625	2650	2650	2650	2650	0
674	20231212	090700	381625	2650	2650	2650	2650	133
675	20231212	090600	29175	2650	2650	2650	2650	0
676	20231212	090500	29175	2650	2650	2650	2650	0
677	20231212	090400	29175	2650	2650	2650	2650	0
678	20231212	090300	29175	2650	2650	2650	2650	0
679	20231212	090200	29175	2650	2650	2650	2650	0
680	20231212	090100	29175	2650	2650	2650	2650	6
681	20231212	090000	13275	2655	2655	2655	2655	5