KissMeData/312610/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210300	47080135	2830	2830	2830	2830	72
3	20231212	210200	47080135	2830	2830	2830	2830	0
4	20231212	210100	47080135	2830	2830	2830	2830	0
5	20231212	210000	47080135	2830	2830	2830	2830	0
6	20231212	205900	47080135	2830	2830	2830	2830	0
7	20231212	205800	47080135	2830	2830	2830	2830	0
8	20231212	205700	47080135	2830	2830	2830	2830	0
9	20231212	205600	47080135	2830	2830	2830	2830	0
10	20231212	205500	47080135	2830	2830	2830	2830	0
11	20231212	205400	47080135	2830	2830	2830	2830	0
12	20231212	205300	47080135	2830	2830	2830	2830	0
13	20231212	205200	47080135	2830	2830	2830	2830	0
14	20231212	205100	47080135	2830	2830	2830	2830	0
15	20231212	205000	47080135	2830	2830	2830	2830	0
16	20231212	204900	47080135	2830	2830	2830	2830	0
17	20231212	204800	47080135	2830	2830	2830	2830	0
18	20231212	204700	47080135	2830	2830	2830	2830	0
19	20231212	204600	47080135	2830	2830	2830	2830	0
20	20231212	204500	47080135	2830	2830	2830	2830	0
21	20231212	204400	47080135	2830	2830	2830	2830	0
22	20231212	204300	47080135	2830	2830	2830	2830	0
23	20231212	204200	47080135	2830	2830	2830	2830	0
24	20231212	204100	47080135	2830	2830	2830	2830	0
25	20231212	204000	47080135	2830	2830	2830	2830	0
26	20231212	203900	47080135	2830	2830	2830	2830	0
27	20231212	203800	47080135	2830	2830	2830	2830	0
28	20231212	203700	47080135	2830	2830	2830	2830	0
29	20231212	203600	47080135	2830	2830	2830	2830	0
30	20231212	203500	47080135	2830	2830	2830	2830	0
31	20231212	203400	47080135	2830	2830	2830	2830	0
32	20231212	203300	47080135	2830	2830	2830	2830	72
33	20231212	203200	47080135	2830	2830	2830	2830	0
34	20231212	203100	47080135	2830	2830	2830	2830	0
35	20231212	203000	47080135	2830	2830	2830	2830	0
36	20231212	202900	47080135	2830	2830	2830	2830	0
37	20231212	202800	47080135	2830	2830	2830	2830	0
38	20231212	202700	47080135	2830	2830	2830	2830	0
39	20231212	202600	47080135	2830	2830	2830	2830	0
40	20231212	202500	47080135	2830	2830	2830	2830	0
41	20231212	202400	47080135	2830	2830	2830	2830	0
42	20231212	202300	47080135	2830	2830	2830	2830	0
43	20231212	202200	47080135	2830	2830	2830	2830	0
44	20231212	202100	47080135	2830	2830	2830	2830	0
45	20231212	202000	47080135	2830	2830	2830	2830	0
46	20231212	201900	47080135	2830	2830	2830	2830	0
47	20231212	201800	47080135	2830	2830	2830	2830	0
48	20231212	201700	47080135	2830	2830	2830	2830	0
49	20231212	201600	47080135	2830	2830	2830	2830	0
50	20231212	201500	47080135	2830	2830	2830	2830	0
51	20231212	201400	47080135	2830	2830	2830	2830	0
52	20231212	201300	47080135	2830	2830	2830	2830	0
53	20231212	201200	47080135	2830	2830	2830	2830	0
54	20231212	201100	47080135	2830	2830	2830	2830	0
55	20231212	201000	47080135	2830	2830	2830	2830	0
56	20231212	200900	47080135	2830	2830	2830	2830	0
57	20231212	200800	47080135	2830	2830	2830	2830	0
58	20231212	200700	47080135	2830	2830	2830	2830	0
59	20231212	200600	47080135	2830	2830	2830	2830	0
60	20231212	200500	47080135	2830	2830	2830	2830	0
61	20231212	200400	47080135	2830	2830	2830	2830	0
62	20231212	200300	47080135	2830	2830	2830	2830	72
63	20231212	200200	47080135	2830	2830	2830	2830	0
64	20231212	200100	47080135	2830	2830	2830	2830	0
65	20231212	200000	47080135	2830	2830	2830	2830	0
66	20231212	195900	47080135	2830	2830	2830	2830	0
67	20231212	195800	47080135	2830	2830	2830	2830	0
68	20231212	195700	47080135	2830	2830	2830	2830	0
69	20231212	195600	47080135	2830	2830	2830	2830	0
70	20231212	195500	47080135	2830	2830	2830	2830	0
71	20231212	195400	47080135	2830	2830	2830	2830	0
72	20231212	195300	47080135	2830	2830	2830	2830	0
73	20231212	195200	47080135	2830	2830	2830	2830	0
74	20231212	195100	47080135	2830	2830	2830	2830	0
75	20231212	195000	47080135	2830	2830	2830	2830	0
76	20231212	194900	47080135	2830	2830	2830	2830	0
77	20231212	194800	47080135	2830	2830	2830	2830	0
78	20231212	194700	47080135	2830	2830	2830	2830	0
79	20231212	194600	47080135	2830	2830	2830	2830	0
80	20231212	194500	47080135	2830	2830	2830	2830	0
81	20231212	194400	47080135	2830	2830	2830	2830	0
82	20231212	194300	47080135	2830	2830	2830	2830	0
83	20231212	194200	47080135	2830	2830	2830	2830	0
84	20231212	194100	47080135	2830	2830	2830	2830	0
85	20231212	194000	47080135	2830	2830	2830	2830	0
86	20231212	193900	47080135	2830	2830	2830	2830	0
87	20231212	193800	47080135	2830	2830	2830	2830	0
88	20231212	193700	47080135	2830	2830	2830	2830	0
89	20231212	193600	47080135	2830	2830	2830	2830	0
90	20231212	193500	47080135	2830	2830	2830	2830	0
91	20231212	193400	47080135	2830	2830	2830	2830	0
92	20231212	193300	47080135	2830	2830	2830	2830	72
93	20231212	193200	47080135	2830	2830	2830	2830	0
94	20231212	193100	47080135	2830	2830	2830	2830	0
95	20231212	193000	47080135	2830	2830	2830	2830	0
96	20231212	192900	47080135	2830	2830	2830	2830	0
97	20231212	192800	47080135	2830	2830	2830	2830	0
98	20231212	192700	47080135	2830	2830	2830	2830	0
99	20231212	192600	47080135	2830	2830	2830	2830	0
100	20231212	192500	47080135	2830	2830	2830	2830	0
101	20231212	192400	47080135	2830	2830	2830	2830	0
102	20231212	192300	47080135	2830	2830	2830	2830	0
103	20231212	192200	47080135	2830	2830	2830	2830	0
104	20231212	192100	47080135	2830	2830	2830	2830	0
105	20231212	192000	47080135	2830	2830	2830	2830	0
106	20231212	191900	47080135	2830	2830	2830	2830	0
107	20231212	191800	47080135	2830	2830	2830	2830	0
108	20231212	191700	47080135	2830	2830	2830	2830	0
109	20231212	191600	47080135	2830	2830	2830	2830	0
110	20231212	191500	47080135	2830	2830	2830	2830	0
111	20231212	191400	47080135	2830	2830	2830	2830	0
112	20231212	191300	47080135	2830	2830	2830	2830	0
113	20231212	191200	47080135	2830	2830	2830	2830	0
114	20231212	191100	47080135	2830	2830	2830	2830	0
115	20231212	191000	47080135	2830	2830	2830	2830	0
116	20231212	190900	47080135	2830	2830	2830	2830	0
117	20231212	190800	47080135	2830	2830	2830	2830	0
118	20231212	190700	47080135	2830	2830	2830	2830	0
119	20231212	190600	47080135	2830	2830	2830	2830	0
120	20231212	190500	47080135	2830	2830	2830	2830	0
121	20231212	190400	47080135	2830	2830	2830	2830	0
122	20231212	190300	47080135	2830	2830	2830	2830	72
123	20231212	190200	47080135	2830	2830	2830	2830	0
124	20231212	190100	47080135	2830	2830	2830	2830	0
125	20231212	190000	47080135	2830	2830	2830	2830	0
126	20231212	185900	47080135	2830	2830	2830	2830	0
127	20231212	185800	47080135	2830	2830	2830	2830	0
128	20231212	185700	47080135	2830	2830	2830	2830	0
129	20231212	185600	47080135	2830	2830	2830	2830	0
130	20231212	185500	47080135	2830	2830	2830	2830	0
131	20231212	185400	47080135	2830	2830	2830	2830	0
132	20231212	185300	47080135	2830	2830	2830	2830	0
133	20231212	185200	47080135	2830	2830	2830	2830	0
134	20231212	185100	47080135	2830	2830	2830	2830	0
135	20231212	185000	47080135	2830	2830	2830	2830	0
136	20231212	184900	47080135	2830	2830	2830	2830	0
137	20231212	184800	47080135	2830	2830	2830	2830	0
138	20231212	184700	47080135	2830	2830	2830	2830	0
139	20231212	184600	47080135	2830	2830	2830	2830	0
140	20231212	184500	47080135	2830	2830	2830	2830	0
141	20231212	184400	47080135	2830	2830	2830	2830	0
142	20231212	184300	47080135	2830	2830	2830	2830	0
143	20231212	184200	47080135	2830	2830	2830	2830	0
144	20231212	184100	47080135	2830	2830	2830	2830	0
145	20231212	184000	47080135	2830	2830	2830	2830	0
146	20231212	183900	47080135	2830	2830	2830	2830	0
147	20231212	183800	47080135	2830	2830	2830	2830	0
148	20231212	183700	47080135	2830	2830	2830	2830	0
149	20231212	183600	47080135	2830	2830	2830	2830	0
150	20231212	183500	47080135	2830	2830	2830	2830	0
151	20231212	183400	47080135	2830	2830	2830	2830	0
152	20231212	183300	47080135	2830	2830	2830	2830	72
153	20231212	183200	47080135	2830	2830	2830	2830	0
154	20231212	183100	47080135	2830	2830	2830	2830	0
155	20231212	183000	47080135	2830	2830	2830	2830	0
156	20231212	182900	47080135	2830	2830	2830	2830	0
157	20231212	182800	47080135	2830	2830	2830	2830	0
158	20231212	182700	47080135	2830	2830	2830	2830	0
159	20231212	182600	47080135	2830	2830	2830	2830	0
160	20231212	182500	47080135	2830	2830	2830	2830	0
161	20231212	182400	47080135	2830	2830	2830	2830	0
162	20231212	182300	47080135	2830	2830	2830	2830	0
163	20231212	182200	47080135	2830	2830	2830	2830	0
164	20231212	182100	47080135	2830	2830	2830	2830	0
165	20231212	182000	47080135	2830	2830	2830	2830	0
166	20231212	181900	47080135	2830	2830	2830	2830	0
167	20231212	181800	47080135	2830	2830	2830	2830	0
168	20231212	181700	47080135	2830	2830	2830	2830	0
169	20231212	181600	47080135	2830	2830	2830	2830	0
170	20231212	181500	47080135	2830	2830	2830	2830	0
171	20231212	181400	47080135	2830	2830	2830	2830	0
172	20231212	181300	47080135	2830	2830	2830	2830	0
173	20231212	181200	47080135	2830	2830	2830	2830	0
174	20231212	181100	47080135	2830	2830	2830	2830	0
175	20231212	181000	47080135	2830	2830	2830	2830	0
176	20231212	180900	47080135	2830	2830	2830	2830	0
177	20231212	180800	47080135	2830	2830	2830	2830	0
178	20231212	180700	47080135	2830	2830	2830	2830	0
179	20231212	180600	47080135	2830	2830	2830	2830	0
180	20231212	180500	47080135	2830	2830	2830	2830	0
181	20231212	180400	47080135	2830	2830	2830	2830	0
182	20231212	180300	47080135	2830	2830	2830	2830	72
183	20231212	180200	47080135	2830	2830	2830	2830	0
184	20231212	180100	47080135	2830	2830	2830	2830	0
185	20231212	180000	47080135	2830	2830	2830	2830	0
186	20231212	175900	47080135	2830	2830	2830	2830	0
187	20231212	175800	47080135	2830	2830	2830	2830	0
188	20231212	175700	47080135	2830	2830	2830	2830	0
189	20231212	175600	47080135	2830	2830	2830	2830	0
190	20231212	175500	47080135	2830	2830	2830	2830	0
191	20231212	175400	47080135	2830	2830	2830	2830	0
192	20231212	175300	47080135	2830	2830	2830	2830	0
193	20231212	175200	47080135	2830	2830	2830	2830	0
194	20231212	175100	47080135	2830	2830	2830	2830	0
195	20231212	175000	47080135	2830	2830	2830	2830	0
196	20231212	174900	47080135	2830	2830	2830	2830	0
197	20231212	174800	47080135	2830	2830	2830	2830	0
198	20231212	174700	47080135	2830	2830	2830	2830	0
199	20231212	174600	47080135	2830	2830	2830	2830	0
200	20231212	174500	47080135	2830	2830	2830	2830	0
201	20231212	174400	47080135	2830	2830	2830	2830	0
202	20231212	174300	47080135	2830	2830	2830	2830	0
203	20231212	174200	47080135	2830	2830	2830	2830	0
204	20231212	174100	47080135	2830	2830	2830	2830	0
205	20231212	174000	47080135	2830	2830	2830	2830	0
206	20231212	173900	47080135	2830	2830	2830	2830	0
207	20231212	173800	47080135	2830	2830	2830	2830	0
208	20231212	173700	47080135	2830	2830	2830	2830	0
209	20231212	173600	47080135	2830	2830	2830	2830	0
210	20231212	173500	47080135	2830	2830	2830	2830	0
211	20231212	173400	47080135	2830	2830	2830	2830	0
212	20231212	173300	47080135	2830	2830	2830	2830	72
213	20231212	173200	47080135	2830	2830	2830	2830	0
214	20231212	173100	47080135	2830	2830	2830	2830	0
215	20231212	173000	47080135	2830	2830	2830	2830	0
216	20231212	172900	47080135	2830	2830	2830	2830	0
217	20231212	172800	47080135	2830	2830	2830	2830	0
218	20231212	172700	47080135	2830	2830	2830	2830	0
219	20231212	172600	47080135	2830	2830	2830	2830	0
220	20231212	172500	47080135	2830	2830	2830	2830	0
221	20231212	172400	47080135	2830	2830	2830	2830	0
222	20231212	172300	47080135	2830	2830	2830	2830	0
223	20231212	172200	47080135	2830	2830	2830	2830	0
224	20231212	172100	47080135	2830	2830	2830	2830	0
225	20231212	172000	47080135	2830	2830	2830	2830	0
226	20231212	171900	47080135	2830	2830	2830	2830	0
227	20231212	171800	47080135	2830	2830	2830	2830	0
228	20231212	171700	47080135	2830	2830	2830	2830	0
229	20231212	171600	47080135	2830	2830	2830	2830	0
230	20231212	171500	47080135	2830	2830	2830	2830	0
231	20231212	171400	47080135	2830	2830	2830	2830	0
232	20231212	171300	47080135	2830	2830	2830	2830	0
233	20231212	171200	47080135	2830	2830	2830	2830	0
234	20231212	171100	47080135	2830	2830	2830	2830	0
235	20231212	171000	47080135	2830	2830	2830	2830	0
236	20231212	170900	47080135	2830	2830	2830	2830	0
237	20231212	170800	47080135	2830	2830	2830	2830	0
238	20231212	170700	47080135	2830	2830	2830	2830	0
239	20231212	170600	47080135	2830	2830	2830	2830	0
240	20231212	170500	47080135	2830	2830	2830	2830	0
241	20231212	170400	47080135	2830	2830	2830	2830	0
242	20231212	170300	47080135	2830	2830	2830	2830	72
243	20231212	170200	47080135	2830	2830	2830	2830	0
244	20231212	170100	47080135	2830	2830	2830	2830	0
245	20231212	170000	47080135	2830	2830	2830	2830	0
246	20231212	165900	47080135	2830	2830	2830	2830	0
247	20231212	165800	47080135	2830	2830	2830	2830	0
248	20231212	165700	47080135	2830	2830	2830	2830	0
249	20231212	165600	47080135	2830	2830	2830	2830	0
250	20231212	165500	47080135	2830	2830	2830	2830	0
251	20231212	165400	47080135	2830	2830	2830	2830	0
252	20231212	165300	47080135	2830	2830	2830	2830	0
253	20231212	165200	47080135	2830	2830	2830	2830	0
254	20231212	165100	47080135	2830	2830	2830	2830	0
255	20231212	165000	47080135	2830	2830	2830	2830	0
256	20231212	164900	47080135	2830	2830	2830	2830	0
257	20231212	164800	47080135	2830	2830	2830	2830	0
258	20231212	164700	47080135	2830	2830	2830	2830	0
259	20231212	164600	47080135	2830	2830	2830	2830	0
260	20231212	164500	47080135	2830	2830	2830	2830	0
261	20231212	164400	47080135	2830	2830	2830	2830	0
262	20231212	164300	47080135	2830	2830	2830	2830	0
263	20231212	164200	47080135	2830	2830	2830	2830	0
264	20231212	164100	47080135	2830	2830	2830	2830	0
265	20231212	164000	47080135	2830	2830	2830	2830	0
266	20231212	163900	47080135	2830	2830	2830	2830	0
267	20231212	163800	47080135	2830	2830	2830	2830	0
268	20231212	163700	47080135	2830	2830	2830	2830	0
269	20231212	163600	47080135	2830	2830	2830	2830	0
270	20231212	163500	47080135	2830	2830	2830	2830	0
271	20231212	163400	47080135	2830	2830	2830	2830	0
272	20231212	163300	47080135	2830	2830	2830	2830	72
273	20231212	163200	47080135	2830	2830	2830	2830	0
274	20231212	163100	47080135	2830	2830	2830	2830	0
275	20231212	163000	47080135	2830	2830	2830	2830	0
276	20231212	162900	47080135	2830	2830	2830	2830	0
277	20231212	162800	47080135	2830	2830	2830	2830	0
278	20231212	162700	47080135	2830	2830	2830	2830	0
279	20231212	162600	47080135	2830	2830	2830	2830	0
280	20231212	162500	47080135	2830	2830	2830	2830	0
281	20231212	162400	47080135	2830	2830	2830	2830	0
282	20231212	162300	47080135	2830	2830	2830	2830	0
283	20231212	162200	47080135	2830	2830	2830	2830	0
284	20231212	162100	47080135	2830	2830	2830	2830	0
285	20231212	162000	47080135	2830	2830	2830	2830	0
286	20231212	161900	47080135	2830	2830	2830	2830	0
287	20231212	161800	47080135	2830	2830	2830	2830	0
288	20231212	161700	47080135	2830	2830	2830	2830	0
289	20231212	161600	47080135	2830	2830	2830	2830	0
290	20231212	161500	47080135	2830	2830	2830	2830	0
291	20231212	161400	47080135	2830	2830	2830	2830	0
292	20231212	161300	47080135	2830	2830	2830	2830	0
293	20231212	161200	47080135	2830	2830	2830	2830	0
294	20231212	161100	47080135	2830	2830	2830	2830	0
295	20231212	161000	47080135	2830	2830	2830	2830	0
296	20231212	160900	47080135	2830	2830	2830	2830	0
297	20231212	160800	47080135	2830	2830	2830	2830	0
298	20231212	160700	47080135	2830	2830	2830	2830	0
299	20231212	160600	47080135	2830	2830	2830	2830	0
300	20231212	160500	47080135	2830	2830	2830	2830	0
301	20231212	160400	47080135	2830	2830	2830	2830	0
302	20231212	160300	47080135	2830	2830	2830	2830	72
303	20231212	160200	47080135	2830	2830	2830	2830	0
304	20231212	160100	47080135	2830	2830	2830	2830	0
305	20231212	160000	47080135	2830	2830	2830	2830	0
306	20231212	155900	47080135	2830	2830	2830	2830	0
307	20231212	155800	47080135	2830	2830	2830	2830	0
308	20231212	155700	47080135	2830	2830	2830	2830	0
309	20231212	155600	47080135	2830	2830	2830	2830	0
310	20231212	155500	47080135	2830	2830	2830	2830	0
311	20231212	155400	47080135	2830	2830	2830	2830	0
312	20231212	155300	47080135	2830	2830	2830	2830	0
313	20231212	155200	47080135	2830	2830	2830	2830	0
314	20231212	155100	47080135	2830	2830	2830	2830	0
315	20231212	155000	47080135	2830	2830	2830	2830	0
316	20231212	154900	47080135	2830	2830	2830	2830	0
317	20231212	154800	47080135	2830	2830	2830	2830	0
318	20231212	154700	47080135	2830	2830	2830	2830	0
319	20231212	154600	47080135	2830	2830	2830	2830	0
320	20231212	154500	47080135	2830	2830	2830	2830	0
321	20231212	154400	47080135	2830	2830	2830	2830	0
322	20231212	154300	47080135	2830	2830	2830	2830	0
323	20231212	154200	47080135	2830	2830	2830	2830	0
324	20231212	154100	47080135	2830	2830	2830	2830	0
325	20231212	154000	47080135	2830	2830	2830	2830	0
326	20231212	153900	47080135	2830	2830	2830	2830	0
327	20231212	153800	47080135	2830	2830	2830	2830	0
328	20231212	153700	47080135	2830	2830	2830	2830	0
329	20231212	153600	47080135	2830	2830	2830	2830	0
330	20231212	153500	47080135	2830	2830	2830	2830	0
331	20231212	153400	47080135	2830	2830	2830	2830	0
332	20231212	153300	47080135	2830	2830	2830	2830	72
333	20231212	153200	47080135	2830	2830	2830	2830	0
334	20231212	153100	47080135	2830	2830	2830	2830	0
335	20231212	153000	47080135	2830	2830	2830	2830	72
336	20231212	152900	46876375	2830	2830	2830	2830	0
337	20231212	152800	46876375	2830	2830	2830	2830	0
338	20231212	152700	46876375	2830	2830	2830	2830	0
339	20231212	152600	46876375	2830	2830	2830	2830	0
340	20231212	152500	46876375	2830	2830	2830	2830	0
341	20231212	152400	46876375	2830	2830	2830	2830	0
342	20231212	152300	46876375	2830	2830	2830	2830	0
343	20231212	152200	46876375	2830	2830	2830	2830	0
344	20231212	152100	46876375	2830	2830	2830	2830	0
345	20231212	152000	46876375	2830	2830	2830	2830	0
346	20231212	151900	46876375	2830	2830	2830	2830	0
347	20231212	151800	46876375	2830	2830	2830	2830	0
348	20231212	151700	46876375	2830	2830	2830	2830	0
349	20231212	151600	46876375	2830	2830	2830	2830	0
350	20231212	151500	46876375	2830	2830	2830	2830	0
351	20231212	151400	46876375	2830	2830	2830	2830	0
352	20231212	151300	46876375	2830	2830	2830	2830	0
353	20231212	151200	46876375	2830	2830	2830	2830	0
354	20231212	151100	46876375	2830	2830	2830	2830	0
355	20231212	151000	46876375	2830	2830	2830	2830	2
356	20231212	150900	46870715	2820	2820	2820	2820	20
357	20231212	150800	46814315	2820	2820	2820	2820	0
358	20231212	150700	46814315	2820	2820	2820	2820	0
359	20231212	150600	46814315	2820	2820	2820	2820	0
360	20231212	150500	46814315	2820	2820	2820	2820	0
361	20231212	150400	46814315	2820	2820	2820	2820	0
362	20231212	150300	46814315	2820	2820	2820	2820	0
363	20231212	150200	46814315	2820	2820	2820	2820	0
364	20231212	150100	46814315	2820	2820	2820	2820	0
365	20231212	150000	46814315	2820	2820	2820	2820	0
366	20231212	145900	46814315	2820	2820	2820	2820	0
367	20231212	145800	46814315	2820	2820	2820	2820	57
368	20231212	145700	46653575	2820	2820	2820	2820	0
369	20231212	145600	46653575	2820	2820	2820	2820	0
370	20231212	145500	46653575	2820	2820	2820	2820	90
371	20231212	145400	46399775	2820	2820	2820	2820	0
372	20231212	145300	46399775	2820	2820	2820	2820	0
373	20231212	145200	46399775	2820	2820	2820	2820	0
374	20231212	145100	46399775	2820	2820	2820	2820	0
375	20231212	145000	46399775	2820	2820	2820	2820	0
376	20231212	144900	46399775	2820	2820	2820	2820	11
377	20231212	144800	46368755	2820	2820	2820	2820	402
378	20231212	144700	45235115	2820	2820	2820	2820	0
379	20231212	144600	45235115	2820	2820	2820	2820	0
380	20231212	144500	45235115	2820	2820	2820	2820	7
381	20231212	144400	45215375	2805	2805	2805	2805	0
382	20231212	144300	45215375	2805	2805	2805	2805	0
383	20231212	144200	45215375	2805	2805	2805	2805	0
384	20231212	144100	45215375	2805	2805	2805	2805	0
385	20231212	144000	45215375	2805	2815	2815	2805	3967
386	20231212	143900	34073220	2830	2830	2830	2830	0
387	20231212	143800	34073220	2830	2830	2830	2830	0
388	20231212	143700	34073220	2830	2830	2830	2830	0
389	20231212	143600	34073220	2830	2830	2830	2830	0
390	20231212	143500	34073220	2830	2830	2830	2830	0
391	20231212	143400	34073220	2830	2830	2830	2830	0
392	20231212	143300	34073220	2830	2830	2830	2830	0
393	20231212	143200	34073220	2830	2830	2830	2830	430
394	20231212	143100	32856320	2830	2825	2830	2825	453
395	20231212	143000	31574805	2830	2830	2830	2830	0
396	20231212	142900	31574805	2830	2830	2830	2830	0
397	20231212	142800	31574805	2830	2830	2830	2830	0
398	20231212	142700	31574805	2830	2830	2830	2830	2
399	20231212	142600	31569145	2830	2830	2830	2830	0
400	20231212	142500	31569145	2830	2830	2830	2830	73
401	20231212	142400	31362555	2815	2815	2815	2815	0
402	20231212	142300	31362555	2815	2815	2815	2815	0
403	20231212	142200	31362555	2815	2815	2815	2815	0
404	20231212	142100	31362555	2815	2815	2815	2815	1
405	20231212	142000	31359740	2830	2830	2830	2830	0
406	20231212	141900	31359740	2830	2830	2830	2830	0
407	20231212	141800	31359740	2830	2830	2830	2830	0
408	20231212	141700	31359740	2830	2830	2830	2830	0
409	20231212	141600	31359740	2830	2830	2830	2830	10
410	20231212	141500	31331440	2830	2830	2830	2830	0
411	20231212	141400	31331440	2830	2830	2830	2830	0
412	20231212	141300	31331440	2830	2830	2830	2830	50
413	20231212	141200	31189940	2815	2815	2815	2815	0
414	20231212	141100	31189940	2815	2815	2815	2815	0
415	20231212	141000	31189940	2815	2815	2815	2815	200
416	20231212	140900	30626940	2815	2815	2815	2815	0
417	20231212	140800	30626940	2815	2815	2815	2815	0
418	20231212	140700	30626940	2815	2815	2815	2815	27
419	20231212	140600	30550935	2815	2815	2815	2815	0
420	20231212	140500	30550935	2815	2820	2820	2815	100
421	20231212	140400	30269235	2820	2820	2820	2820	0
422	20231212	140300	30269235	2820	2820	2820	2820	0
423	20231212	140200	30269235	2820	2820	2820	2820	0
424	20231212	140100	30269235	2820	2820	2820	2820	0
425	20231212	140000	30269235	2820	2820	2820	2820	0
426	20231212	135900	30269235	2820	2820	2820	2820	0
427	20231212	135800	30269235	2820	2820	2820	2820	0
428	20231212	135700	30269235	2820	2820	2820	2820	0
429	20231212	135600	30269235	2820	2820	2820	2820	0
430	20231212	135500	30269235	2820	2820	2820	2820	0
431	20231212	135400	30269235	2820	2820	2820	2820	0
432	20231212	135300	30269235	2820	2820	2820	2820	0
433	20231212	135200	30269235	2820	2820	2820	2820	0
434	20231212	135100	30269235	2820	2820	2820	2820	0
435	20231212	135000	30269235	2820	2820	2820	2820	0
436	20231212	134900	30269235	2820	2820	2820	2820	0
437	20231212	134800	30269235	2820	2820	2820	2820	0
438	20231212	134700	30269235	2820	2820	2820	2820	0
439	20231212	134600	30269235	2820	2820	2820	2820	0
440	20231212	134500	30269235	2820	2820	2820	2820	0
441	20231212	134400	30269235	2820	2820	2820	2820	0
442	20231212	134300	30269235	2820	2820	2820	2820	0
443	20231212	134200	30269235	2820	2820	2820	2820	0
444	20231212	134100	30269235	2820	2820	2820	2820	0
445	20231212	134000	30269235	2820	2820	2820	2820	0
446	20231212	133900	30269235	2820	2820	2820	2820	0
447	20231212	133800	30269235	2820	2820	2820	2820	0
448	20231212	133700	30269235	2820	2820	2820	2820	0
449	20231212	133600	30269235	2820	2820	2820	2820	0
450	20231212	133500	30269235	2820	2820	2820	2820	0
451	20231212	133400	30269235	2820	2820	2820	2820	0
452	20231212	133300	30269235	2820	2820	2820	2820	0
453	20231212	133200	30269235	2820	2820	2820	2820	253
454	20231212	133100	29555775	2820	2820	2820	2820	0
455	20231212	133000	29555775	2820	2820	2820	2820	0
456	20231212	132900	29555775	2820	2820	2820	2820	0
457	20231212	132800	29555775	2820	2820	2820	2820	0
458	20231212	132700	29555775	2820	2820	2820	2820	0
459	20231212	132600	29555775	2820	2820	2820	2820	0
460	20231212	132500	29555775	2820	2820	2820	2820	147
461	20231212	132400	29141235	2825	2825	2825	2825	0
462	20231212	132300	29141235	2825	2825	2825	2825	0
463	20231212	132200	29141235	2825	2825	2825	2825	1022
464	20231212	132100	26254085	2825	2825	2825	2825	0
465	20231212	132000	26254085	2825	2825	2825	2825	0
466	20231212	131900	26254085	2825	2825	2825	2825	0
467	20231212	131800	26254085	2825	2825	2825	2825	0
468	20231212	131700	26254085	2825	2825	2825	2825	0
469	20231212	131600	26254085	2825	2825	2825	2825	0
470	20231212	131500	26254085	2825	2825	2825	2825	0
471	20231212	131400	26254085	2825	2825	2825	2825	0
472	20231212	131300	26254085	2825	2825	2825	2825	0
473	20231212	131200	26254085	2825	2825	2825	2825	0
474	20231212	131100	26254085	2825	2825	2825	2825	0
475	20231212	131000	26254085	2825	2825	2825	2825	0
476	20231212	130900	26254085	2825	2825	2825	2825	0
477	20231212	130800	26254085	2825	2825	2825	2825	0
478	20231212	130700	26254085	2825	2825	2825	2825	0
479	20231212	130600	26254085	2825	2825	2825	2825	0
480	20231212	130500	26254085	2825	2825	2825	2825	0
481	20231212	130400	26254085	2825	2825	2825	2825	1
482	20231212	130300	26251260	2815	2815	2815	2815	0
483	20231212	130200	26251260	2815	2815	2815	2815	0
484	20231212	130100	26251260	2815	2815	2815	2815	0
485	20231212	130000	26251260	2815	2815	2815	2815	10
486	20231212	125900	26223110	2815	2815	2815	2815	0
487	20231212	125800	26223110	2815	2815	2815	2815	0
488	20231212	125700	26223110	2815	2815	2815	2815	200
489	20231212	125600	25660110	2825	2825	2825	2825	0
490	20231212	125500	25660110	2825	2825	2825	2825	0
491	20231212	125400	25660110	2825	2825	2825	2825	0
492	20231212	125300	25660110	2825	2825	2825	2825	0
493	20231212	125200	25660110	2825	2825	2825	2825	0
494	20231212	125100	25660110	2825	2820	2825	2820	180
495	20231212	125000	25152505	2820	2820	2820	2820	803
496	20231212	124900	22888045	2820	2820	2820	2820	0
497	20231212	124800	22888045	2820	2820	2820	2820	0
498	20231212	124700	22888045	2820	2820	2820	2820	0
499	20231212	124600	22888045	2820	2820	2820	2820	0
500	20231212	124500	22888045	2820	2820	2820	2820	18
501	20231212	124400	22837285	2815	2815	2815	2815	0
502	20231212	124300	22837285	2815	2815	2815	2815	0
503	20231212	124200	22837285	2815	2815	2815	2815	0
504	20231212	124100	22837285	2815	2815	2815	2815	0
505	20231212	124000	22837285	2815	2815	2815	2815	0
506	20231212	123900	22837285	2815	2815	2815	2815	0
507	20231212	123800	22837285	2815	2815	2815	2815	0
508	20231212	123700	22837285	2815	2815	2815	2815	0
509	20231212	123600	22837285	2815	2815	2815	2815	0
510	20231212	123500	22837285	2815	2815	2815	2815	0
511	20231212	123400	22837285	2815	2815	2815	2815	50
512	20231212	123300	22696535	2815	2815	2815	2815	0
513	20231212	123200	22696535	2815	2815	2815	2815	0
514	20231212	123100	22696535	2815	2815	2815	2815	0
515	20231212	123000	22696535	2815	2815	2815	2815	0
516	20231212	122900	22696535	2815	2820	2820	2815	658
517	20231212	122800	20844255	2815	2815	2815	2815	0
518	20231212	122700	20844255	2815	2815	2815	2815	0
519	20231212	122600	20844255	2815	2815	2815	2815	0
520	20231212	122500	20844255	2815	2815	2815	2815	0
521	20231212	122400	20844255	2815	2815	2815	2815	0
522	20231212	122300	20844255	2815	2815	2815	2815	0
523	20231212	122200	20844255	2815	2815	2815	2815	0
524	20231212	122100	20844255	2815	2815	2815	2815	0
525	20231212	122000	20844255	2815	2815	2815	2815	0
526	20231212	121900	20844255	2815	2815	2815	2815	0
527	20231212	121800	20844255	2815	2815	2815	2815	4
528	20231212	121700	20832995	2815	2820	2820	2815	123
529	20231212	121600	20486740	2820	2820	2820	2820	0
530	20231212	121500	20486740	2820	2820	2820	2820	0
531	20231212	121400	20486740	2820	2820	2820	2820	0
532	20231212	121300	20486740	2820	2820	2820	2820	0
533	20231212	121200	20486740	2820	2820	2820	2820	0
534	20231212	121100	20486740	2820	2820	2820	2820	12
535	20231212	121000	20452900	2820	2820	2820	2820	32
536	20231212	120900	20362660	2820	2820	2820	2820	0
537	20231212	120800	20362660	2820	2820	2820	2820	18
538	20231212	120700	20311900	2820	2820	2820	2820	0
539	20231212	120600	20311900	2820	2820	2820	2820	0
540	20231212	120500	20311900	2820	2820	2820	2820	0
541	20231212	120400	20311900	2820	2820	2820	2820	0
542	20231212	120300	20311900	2820	2820	2820	2820	0
543	20231212	120200	20311900	2820	2820	2820	2820	0
544	20231212	120100	20311900	2820	2820	2820	2820	0
545	20231212	120000	20311900	2820	2820	2820	2820	0
546	20231212	115900	20311900	2820	2820	2820	2820	6
547	20231212	115800	20294980	2825	2825	2825	2825	0
548	20231212	115700	20294980	2825	2825	2825	2825	0
549	20231212	115600	20294980	2825	2825	2825	2825	0
550	20231212	115500	20294980	2825	2825	2825	2825	0
551	20231212	115400	20294980	2825	2825	2825	2825	0
552	20231212	115300	20294980	2825	2825	2825	2825	0
553	20231212	115200	20294980	2825	2825	2825	2825	0
554	20231212	115100	20294980	2825	2825	2825	2825	0
555	20231212	115000	20294980	2825	2825	2825	2825	0
556	20231212	114900	20294980	2825	2825	2825	2825	0
557	20231212	114800	20294980	2825	2825	2825	2825	0
558	20231212	114700	20294980	2825	2825	2825	2825	0
559	20231212	114600	20294980	2825	2825	2825	2825	0
560	20231212	114500	20294980	2825	2825	2825	2825	0
561	20231212	114400	20294980	2825	2825	2825	2825	10
562	20231212	114300	20266730	2825	2825	2825	2825	5
563	20231212	114200	20252605	2830	2830	2830	2830	0
564	20231212	114100	20252605	2830	2830	2830	2830	0
565	20231212	114000	20252605	2830	2830	2830	2830	0
566	20231212	113900	20252605	2830	2830	2830	2830	0
567	20231212	113800	20252605	2830	2830	2830	2830	0
568	20231212	113700	20252605	2830	2830	2830	2830	0
569	20231212	113600	20252605	2830	2830	2830	2830	0
570	20231212	113500	20252605	2830	2830	2830	2830	0
571	20231212	113400	20252605	2830	2830	2830	2830	0
572	20231212	113300	20252605	2830	2830	2830	2830	0
573	20231212	113200	20252605	2830	2830	2830	2830	0
574	20231212	113100	20252605	2830	2830	2830	2830	0
575	20231212	113000	20252605	2830	2830	2830	2830	0
576	20231212	112900	20252605	2830	2830	2830	2830	0
577	20231212	112800	20252605	2830	2830	2830	2830	6
578	20231212	112700	20235625	2830	2830	2830	2830	0
579	20231212	112600	20235625	2830	2830	2830	2830	0
580	20231212	112500	20235625	2830	2830	2830	2830	0
581	20231212	112400	20235625	2830	2830	2830	2830	0
582	20231212	112300	20235625	2830	2830	2830	2830	0
583	20231212	112200	20235625	2830	2830	2830	2830	0
584	20231212	112100	20235625	2830	2830	2830	2830	0
585	20231212	112000	20235625	2830	2830	2830	2830	0
586	20231212	111900	20235625	2830	2830	2830	2830	0
587	20231212	111800	20235625	2830	2830	2830	2830	0
588	20231212	111700	20235625	2830	2830	2830	2830	0
589	20231212	111600	20235625	2830	2830	2830	2830	0
590	20231212	111500	20235625	2830	2830	2830	2830	0
591	20231212	111400	20235625	2830	2830	2830	2830	0
592	20231212	111300	20235625	2830	2830	2830	2830	0
593	20231212	111200	20235625	2830	2830	2830	2830	0
594	20231212	111100	20235625	2830	2830	2830	2830	0
595	20231212	111000	20235625	2830	2830	2830	2830	0
596	20231212	110900	20235625	2830	2830	2830	2830	0
597	20231212	110800	20235625	2830	2830	2830	2830	0
598	20231212	110700	20235625	2830	2830	2830	2830	0
599	20231212	110600	20235625	2830	2830	2830	2830	0
600	20231212	110500	20235625	2830	2830	2830	2830	0
601	20231212	110400	20235625	2830	2830	2830	2830	0
602	20231212	110300	20235625	2830	2830	2830	2830	0
603	20231212	110200	20235625	2830	2830	2830	2830	0
604	20231212	110100	20235625	2830	2830	2830	2830	0
605	20231212	110000	20235625	2830	2830	2830	2830	4
606	20231212	105900	20224305	2830	2830	2830	2830	0
607	20231212	105800	20224305	2830	2830	2830	2830	57
608	20231212	105700	20062995	2830	2830	2830	2830	200
609	20231212	105600	19496995	2830	2830	2830	2830	0
610	20231212	105500	19496995	2830	2830	2830	2830	0
611	20231212	105400	19496995	2830	2830	2830	2830	0
612	20231212	105300	19496995	2830	2830	2830	2830	0
613	20231212	105200	19496995	2830	2830	2830	2830	0
614	20231212	105100	19496995	2830	2830	2830	2830	0
615	20231212	105000	19496995	2830	2830	2830	2830	0
616	20231212	104900	19496995	2830	2830	2830	2830	0
617	20231212	104800	19496995	2830	2830	2830	2830	0
618	20231212	104700	19496995	2830	2830	2830	2830	0
619	20231212	104600	19496995	2830	2830	2830	2830	1
620	20231212	104500	19494165	2805	2805	2805	2805	0
621	20231212	104400	19494165	2805	2805	2805	2805	0
622	20231212	104300	19494165	2805	2805	2805	2805	0
623	20231212	104200	19494165	2805	2805	2805	2805	0
624	20231212	104100	19494165	2805	2805	2805	2805	0
625	20231212	104000	19494165	2805	2805	2805	2805	0
626	20231212	103900	19494165	2805	2805	2805	2805	0
627	20231212	103800	19494165	2805	2805	2805	2805	0
628	20231212	103700	19494165	2805	2805	2805	2805	0
629	20231212	103600	19494165	2805	2820	2820	2805	110
630	20231212	103500	19185570	2830	2830	2830	2830	1
631	20231212	103400	19182740	2820	2820	2820	2820	0
632	20231212	103300	19182740	2820	2820	2820	2820	0
633	20231212	103200	19182740	2820	2820	2820	2820	0
634	20231212	103100	19182740	2820	2820	2820	2820	0
635	20231212	103000	19182740	2820	2820	2820	2820	0
636	20231212	102900	19182740	2820	2820	2820	2820	0
637	20231212	102800	19182740	2820	2820	2820	2820	0
638	20231212	102700	19182740	2820	2820	2820	2820	0
639	20231212	102600	19182740	2820	2820	2820	2820	0
640	20231212	102500	19182740	2820	2820	2820	2820	0
641	20231212	102400	19182740	2820	2820	2820	2820	0
642	20231212	102300	19182740	2820	2820	2820	2820	0
643	20231212	102200	19182740	2820	2820	2820	2820	0
644	20231212	102100	19182740	2820	2820	2820	2820	2
645	20231212	102000	19177100	2820	2820	2820	2820	0
646	20231212	101900	19177100	2820	2820	2820	2820	0
647	20231212	101800	19177100	2820	2820	2820	2820	0
648	20231212	101700	19177100	2820	2820	2820	2820	0
649	20231212	101600	19177100	2820	2820	2820	2820	0
650	20231212	101500	19177100	2820	2820	2820	2820	0
651	20231212	101400	19177100	2820	2820	2820	2820	0
652	20231212	101300	19177100	2820	2820	2820	2820	0
653	20231212	101200	19177100	2820	2820	2820	2820	0
654	20231212	101100	19177100	2820	2820	2820	2820	0
655	20231212	101000	19177100	2820	2820	2820	2820	0
656	20231212	100900	19177100	2820	2820	2820	2820	0
657	20231212	100800	19177100	2820	2820	2820	2820	100
658	20231212	100700	18895100	2820	2820	2820	2820	0
659	20231212	100600	18895100	2820	2820	2820	2820	0
660	20231212	100500	18895100	2820	2820	2820	2820	0
661	20231212	100400	18895100	2820	2820	2820	2820	0
662	20231212	100300	18895100	2820	2820	2820	2820	0
663	20231212	100200	18895100	2820	2820	2820	2820	0
664	20231212	100100	18895100	2820	2820	2820	2820	0
665	20231212	100000	18895100	2820	2820	2820	2820	0
666	20231212	095900	18895100	2820	2820	2820	2820	0
667	20231212	095800	18895100	2820	2820	2820	2820	0
668	20231212	095700	18895100	2820	2820	2820	2820	0
669	20231212	095600	18895100	2820	2820	2820	2820	0
670	20231212	095500	18895100	2820	2820	2820	2820	0
671	20231212	095400	18895100	2820	2820	2820	2820	0
672	20231212	095300	18895100	2820	2820	2820	2820	0
673	20231212	095200	18895100	2820	2820	2820	2820	0
674	20231212	095100	18895100	2820	2820	2820	2820	0
675	20231212	095000	18895100	2820	2820	2820	2820	0
676	20231212	094900	18895100	2820	2810	2820	2805	1027
677	20231212	094800	16014345	2805	2815	2815	2805	2000
678	20231212	094700	10397355	2835	2835	2835	2835	0
679	20231212	094600	10397355	2835	2835	2835	2835	0
680	20231212	094500	10397355	2835	2835	2835	2835	0
681	20231212	094400	10397355	2835	2835	2835	2835	0
682	20231212	094300	10397355	2835	2835	2835	2835	0
683	20231212	094200	10397355	2835	2835	2835	2835	0
684	20231212	094100	10397355	2835	2835	2835	2835	0
685	20231212	094000	10397355	2835	2835	2835	2835	0
686	20231212	093900	10397355	2835	2835	2835	2835	0
687	20231212	093800	10397355	2835	2835	2835	2835	0
688	20231212	093700	10397355	2835	2835	2835	2835	408
689	20231212	093600	9240675	2835	2835	2835	2835	0
690	20231212	093500	9240675	2835	2835	2835	2835	0
691	20231212	093400	9240675	2835	2835	2835	2835	609
692	20231212	093300	7514160	2835	2835	2835	2835	0
693	20231212	093200	7514160	2835	2835	2835	2835	0
694	20231212	093100	7514160	2835	2835	2835	2835	9
695	20231212	093000	7488645	2835	2835	2835	2835	50
696	20231212	092900	7346895	2835	2835	2835	2835	0
697	20231212	092800	7346895	2835	2835	2835	2835	0
698	20231212	092700	7346895	2835	2835	2835	2835	0
699	20231212	092600	7346895	2835	2835	2835	2835	0
700	20231212	092500	7346895	2835	2835	2835	2835	0
701	20231212	092400	7346895	2835	2835	2835	2835	0
702	20231212	092300	7346895	2835	2835	2835	2835	0
703	20231212	092200	7346895	2835	2835	2835	2835	0
704	20231212	092100	7346895	2835	2835	2835	2835	0
705	20231212	092000	7346895	2835	2835	2835	2835	0
706	20231212	091900	7346895	2835	2835	2835	2835	0
707	20231212	091800	7346895	2835	2835	2835	2835	1
708	20231212	091700	7344060	2835	2835	2835	2835	0
709	20231212	091600	7344060	2835	2835	2835	2835	0
710	20231212	091500	7344060	2835	2825	2835	2825	10
711	20231212	091400	7315790	2835	2835	2835	2835	0
712	20231212	091300	7315790	2835	2805	2835	2805	281
713	20231212	091200	6527525	2810	2815	2820	2810	799
714	20231212	091100	4282040	2810	2820	2820	2810	529
715	20231212	091000	2794530	2820	2825	2825	2820	84
716	20231212	090900	2557270	2850	2850	2850	2850	0
717	20231212	090800	2557270	2850	2850	2850	2850	0
718	20231212	090700	2557270	2850	2850	2850	2850	0
719	20231212	090600	2557270	2850	2845	2850	2845	39
720	20231212	090500	2446260	2810	2810	2810	2810	128
721	20231212	090400	2086580	2810	2815	2815	2810	22
722	20231212	090300	2024690	2810	2810	2810	2810	1
723	20231212	090200	2021880	2805	2805	2805	2805	497
724	20231212	090100	627795	2810	2820	2820	2810	212
725	20231212	090000	31020	2820	2820	2820	2820	11