KissMeData/143210/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202000	17507395	2910	2910	2910	2910	267
3	20231212	201900	17507395	2910	2910	2910	2910	0
4	20231212	201800	17507395	2910	2910	2910	2910	0
5	20231212	201700	17507395	2910	2910	2910	2910	0
6	20231212	201600	17507395	2910	2910	2910	2910	0
7	20231212	201500	17507395	2910	2910	2910	2910	0
8	20231212	201400	17507395	2910	2910	2910	2910	0
9	20231212	201300	17507395	2910	2910	2910	2910	0
10	20231212	201200	17507395	2910	2910	2910	2910	0
11	20231212	201100	17507395	2910	2910	2910	2910	0
12	20231212	201000	17507395	2910	2910	2910	2910	0
13	20231212	200900	17507395	2910	2910	2910	2910	0
14	20231212	200800	17507395	2910	2910	2910	2910	0
15	20231212	200700	17507395	2910	2910	2910	2910	0
16	20231212	200600	17507395	2910	2910	2910	2910	0
17	20231212	200500	17507395	2910	2910	2910	2910	0
18	20231212	200400	17507395	2910	2910	2910	2910	0
19	20231212	200300	17507395	2910	2910	2910	2910	0
20	20231212	200200	17507395	2910	2910	2910	2910	0
21	20231212	200100	17507395	2910	2910	2910	2910	0
22	20231212	200000	17507395	2910	2910	2910	2910	0
23	20231212	195900	17507395	2910	2910	2910	2910	0
24	20231212	195800	17507395	2910	2910	2910	2910	0
25	20231212	195700	17507395	2910	2910	2910	2910	0
26	20231212	195600	17507395	2910	2910	2910	2910	0
27	20231212	195500	17507395	2910	2910	2910	2910	0
28	20231212	195400	17507395	2910	2910	2910	2910	0
29	20231212	195300	17507395	2910	2910	2910	2910	0
30	20231212	195200	17507395	2910	2910	2910	2910	0
31	20231212	195100	17507395	2910	2910	2910	2910	0
32	20231212	195000	17507395	2910	2910	2910	2910	267
33	20231212	194900	17507395	2910	2910	2910	2910	0
34	20231212	194800	17507395	2910	2910	2910	2910	0
35	20231212	194700	17507395	2910	2910	2910	2910	0
36	20231212	194600	17507395	2910	2910	2910	2910	0
37	20231212	194500	17507395	2910	2910	2910	2910	0
38	20231212	194400	17507395	2910	2910	2910	2910	0
39	20231212	194300	17507395	2910	2910	2910	2910	0
40	20231212	194200	17507395	2910	2910	2910	2910	0
41	20231212	194100	17507395	2910	2910	2910	2910	0
42	20231212	194000	17507395	2910	2910	2910	2910	0
43	20231212	193900	17507395	2910	2910	2910	2910	0
44	20231212	193800	17507395	2910	2910	2910	2910	0
45	20231212	193700	17507395	2910	2910	2910	2910	0
46	20231212	193600	17507395	2910	2910	2910	2910	0
47	20231212	193500	17507395	2910	2910	2910	2910	0
48	20231212	193400	17507395	2910	2910	2910	2910	0
49	20231212	193300	17507395	2910	2910	2910	2910	0
50	20231212	193200	17507395	2910	2910	2910	2910	0
51	20231212	193100	17507395	2910	2910	2910	2910	0
52	20231212	193000	17507395	2910	2910	2910	2910	0
53	20231212	192900	17507395	2910	2910	2910	2910	0
54	20231212	192800	17507395	2910	2910	2910	2910	0
55	20231212	192700	17507395	2910	2910	2910	2910	0
56	20231212	192600	17507395	2910	2910	2910	2910	0
57	20231212	192500	17507395	2910	2910	2910	2910	0
58	20231212	192400	17507395	2910	2910	2910	2910	0
59	20231212	192300	17507395	2910	2910	2910	2910	0
60	20231212	192200	17507395	2910	2910	2910	2910	0
61	20231212	192100	17507395	2910	2910	2910	2910	0
62	20231212	192000	17507395	2910	2910	2910	2910	267
63	20231212	191900	17507395	2910	2910	2910	2910	0
64	20231212	191800	17507395	2910	2910	2910	2910	0
65	20231212	191700	17507395	2910	2910	2910	2910	0
66	20231212	191600	17507395	2910	2910	2910	2910	0
67	20231212	191500	17507395	2910	2910	2910	2910	0
68	20231212	191400	17507395	2910	2910	2910	2910	0
69	20231212	191300	17507395	2910	2910	2910	2910	0
70	20231212	191200	17507395	2910	2910	2910	2910	0
71	20231212	191100	17507395	2910	2910	2910	2910	0
72	20231212	191000	17507395	2910	2910	2910	2910	0
73	20231212	190900	17507395	2910	2910	2910	2910	0
74	20231212	190800	17507395	2910	2910	2910	2910	0
75	20231212	190700	17507395	2910	2910	2910	2910	0
76	20231212	190600	17507395	2910	2910	2910	2910	0
77	20231212	190500	17507395	2910	2910	2910	2910	0
78	20231212	190400	17507395	2910	2910	2910	2910	0
79	20231212	190300	17507395	2910	2910	2910	2910	0
80	20231212	190200	17507395	2910	2910	2910	2910	0
81	20231212	190100	17507395	2910	2910	2910	2910	0
82	20231212	190000	17507395	2910	2910	2910	2910	0
83	20231212	185900	17507395	2910	2910	2910	2910	0
84	20231212	185800	17507395	2910	2910	2910	2910	0
85	20231212	185700	17507395	2910	2910	2910	2910	0
86	20231212	185600	17507395	2910	2910	2910	2910	0
87	20231212	185500	17507395	2910	2910	2910	2910	0
88	20231212	185400	17507395	2910	2910	2910	2910	0
89	20231212	185300	17507395	2910	2910	2910	2910	0
90	20231212	185200	17507395	2910	2910	2910	2910	0
91	20231212	185100	17507395	2910	2910	2910	2910	0
92	20231212	185000	17507395	2910	2910	2910	2910	267
93	20231212	184900	17507395	2910	2910	2910	2910	0
94	20231212	184800	17507395	2910	2910	2910	2910	0
95	20231212	184700	17507395	2910	2910	2910	2910	0
96	20231212	184600	17507395	2910	2910	2910	2910	0
97	20231212	184500	17507395	2910	2910	2910	2910	0
98	20231212	184400	17507395	2910	2910	2910	2910	0
99	20231212	184300	17507395	2910	2910	2910	2910	0
100	20231212	184200	17507395	2910	2910	2910	2910	0
101	20231212	184100	17507395	2910	2910	2910	2910	0
102	20231212	184000	17507395	2910	2910	2910	2910	0
103	20231212	183900	17507395	2910	2910	2910	2910	0
104	20231212	183800	17507395	2910	2910	2910	2910	0
105	20231212	183700	17507395	2910	2910	2910	2910	0
106	20231212	183600	17507395	2910	2910	2910	2910	0
107	20231212	183500	17507395	2910	2910	2910	2910	0
108	20231212	183400	17507395	2910	2910	2910	2910	0
109	20231212	183300	17507395	2910	2910	2910	2910	0
110	20231212	183200	17507395	2910	2910	2910	2910	0
111	20231212	183100	17507395	2910	2910	2910	2910	0
112	20231212	183000	17507395	2910	2910	2910	2910	0
113	20231212	182900	17507395	2910	2910	2910	2910	0
114	20231212	182800	17507395	2910	2910	2910	2910	0
115	20231212	182700	17507395	2910	2910	2910	2910	0
116	20231212	182600	17507395	2910	2910	2910	2910	0
117	20231212	182500	17507395	2910	2910	2910	2910	0
118	20231212	182400	17507395	2910	2910	2910	2910	0
119	20231212	182300	17507395	2910	2910	2910	2910	0
120	20231212	182200	17507395	2910	2910	2910	2910	0
121	20231212	182100	17507395	2910	2910	2910	2910	0
122	20231212	182000	17507395	2910	2910	2910	2910	267
123	20231212	181900	17507395	2910	2910	2910	2910	0
124	20231212	181800	17507395	2910	2910	2910	2910	0
125	20231212	181700	17507395	2910	2910	2910	2910	0
126	20231212	181600	17507395	2910	2910	2910	2910	0
127	20231212	181500	17507395	2910	2910	2910	2910	0
128	20231212	181400	17507395	2910	2910	2910	2910	0
129	20231212	181300	17507395	2910	2910	2910	2910	0
130	20231212	181200	17507395	2910	2910	2910	2910	0
131	20231212	181100	17507395	2910	2910	2910	2910	0
132	20231212	181000	17507395	2910	2910	2910	2910	0
133	20231212	180900	17507395	2910	2910	2910	2910	0
134	20231212	180800	17507395	2910	2910	2910	2910	0
135	20231212	180700	17507395	2910	2910	2910	2910	0
136	20231212	180600	17507395	2910	2910	2910	2910	0
137	20231212	180500	17507395	2910	2910	2910	2910	0
138	20231212	180400	17507395	2910	2910	2910	2910	0
139	20231212	180300	17507395	2910	2910	2910	2910	0
140	20231212	180200	17507395	2910	2910	2910	2910	0
141	20231212	180100	17507395	2910	2910	2910	2910	0
142	20231212	180000	17507395	2910	2910	2910	2910	0
143	20231212	175900	17507395	2910	2910	2910	2910	0
144	20231212	175800	17507395	2910	2910	2910	2910	0
145	20231212	175700	17507395	2910	2910	2910	2910	0
146	20231212	175600	17507395	2910	2910	2910	2910	0
147	20231212	175500	17507395	2910	2910	2910	2910	0
148	20231212	175400	17507395	2910	2910	2910	2910	0
149	20231212	175300	17507395	2910	2910	2910	2910	0
150	20231212	175200	17507395	2910	2910	2910	2910	0
151	20231212	175100	17507395	2910	2910	2910	2910	0
152	20231212	175000	17507395	2910	2910	2910	2910	267
153	20231212	174900	17507395	2910	2910	2910	2910	0
154	20231212	174800	17507395	2910	2910	2910	2910	0
155	20231212	174700	17507395	2910	2910	2910	2910	0
156	20231212	174600	17507395	2910	2910	2910	2910	0
157	20231212	174500	17507395	2910	2910	2910	2910	0
158	20231212	174400	17507395	2910	2910	2910	2910	0
159	20231212	174300	17507395	2910	2910	2910	2910	0
160	20231212	174200	17507395	2910	2910	2910	2910	0
161	20231212	174100	17507395	2910	2910	2910	2910	0
162	20231212	174000	17507395	2910	2910	2910	2910	0
163	20231212	173900	17507395	2910	2910	2910	2910	0
164	20231212	173800	17507395	2910	2910	2910	2910	0
165	20231212	173700	17507395	2910	2910	2910	2910	0
166	20231212	173600	17507395	2910	2910	2910	2910	0
167	20231212	173500	17507395	2910	2910	2910	2910	0
168	20231212	173400	17507395	2910	2910	2910	2910	0
169	20231212	173300	17507395	2910	2910	2910	2910	0
170	20231212	173200	17507395	2910	2910	2910	2910	0
171	20231212	173100	17507395	2910	2910	2910	2910	0
172	20231212	173000	17507395	2910	2910	2910	2910	0
173	20231212	172900	17507395	2910	2910	2910	2910	0
174	20231212	172800	17507395	2910	2910	2910	2910	0
175	20231212	172700	17507395	2910	2910	2910	2910	0
176	20231212	172600	17507395	2910	2910	2910	2910	0
177	20231212	172500	17507395	2910	2910	2910	2910	0
178	20231212	172400	17507395	2910	2910	2910	2910	0
179	20231212	172300	17507395	2910	2910	2910	2910	0
180	20231212	172200	17507395	2910	2910	2910	2910	0
181	20231212	172100	17507395	2910	2910	2910	2910	0
182	20231212	172000	17507395	2910	2910	2910	2910	267
183	20231212	171900	17507395	2910	2910	2910	2910	0
184	20231212	171800	17507395	2910	2910	2910	2910	0
185	20231212	171700	17507395	2910	2910	2910	2910	0
186	20231212	171600	17507395	2910	2910	2910	2910	0
187	20231212	171500	17507395	2910	2910	2910	2910	0
188	20231212	171400	17507395	2910	2910	2910	2910	0
189	20231212	171300	17507395	2910	2910	2910	2910	0
190	20231212	171200	17507395	2910	2910	2910	2910	0
191	20231212	171100	17507395	2910	2910	2910	2910	0
192	20231212	171000	17507395	2910	2910	2910	2910	0
193	20231212	170900	17507395	2910	2910	2910	2910	0
194	20231212	170800	17507395	2910	2910	2910	2910	0
195	20231212	170700	17507395	2910	2910	2910	2910	0
196	20231212	170600	17507395	2910	2910	2910	2910	0
197	20231212	170500	17507395	2910	2910	2910	2910	0
198	20231212	170400	17507395	2910	2910	2910	2910	0
199	20231212	170300	17507395	2910	2910	2910	2910	0
200	20231212	170200	17507395	2910	2910	2910	2910	0
201	20231212	170100	17507395	2910	2910	2910	2910	0
202	20231212	170000	17507395	2910	2910	2910	2910	0
203	20231212	165900	17507395	2910	2910	2910	2910	0
204	20231212	165800	17507395	2910	2910	2910	2910	0
205	20231212	165700	17507395	2910	2910	2910	2910	0
206	20231212	165600	17507395	2910	2910	2910	2910	0
207	20231212	165500	17507395	2910	2910	2910	2910	0
208	20231212	165400	17507395	2910	2910	2910	2910	0
209	20231212	165300	17507395	2910	2910	2910	2910	0
210	20231212	165200	17507395	2910	2910	2910	2910	0
211	20231212	165100	17507395	2910	2910	2910	2910	0
212	20231212	165000	17507395	2910	2910	2910	2910	267
213	20231212	164900	17507395	2910	2910	2910	2910	0
214	20231212	164800	17507395	2910	2910	2910	2910	0
215	20231212	164700	17507395	2910	2910	2910	2910	0
216	20231212	164600	17507395	2910	2910	2910	2910	0
217	20231212	164500	17507395	2910	2910	2910	2910	0
218	20231212	164400	17507395	2910	2910	2910	2910	0
219	20231212	164300	17507395	2910	2910	2910	2910	0
220	20231212	164200	17507395	2910	2910	2910	2910	0
221	20231212	164100	17507395	2910	2910	2910	2910	0
222	20231212	164000	17507395	2910	2910	2910	2910	0
223	20231212	163900	17507395	2910	2910	2910	2910	0
224	20231212	163800	17507395	2910	2910	2910	2910	0
225	20231212	163700	17507395	2910	2910	2910	2910	0
226	20231212	163600	17507395	2910	2910	2910	2910	0
227	20231212	163500	17507395	2910	2910	2910	2910	0
228	20231212	163400	17507395	2910	2910	2910	2910	0
229	20231212	163300	17507395	2910	2910	2910	2910	0
230	20231212	163200	17507395	2910	2910	2910	2910	0
231	20231212	163100	17507395	2910	2910	2910	2910	0
232	20231212	163000	17507395	2910	2910	2910	2910	0
233	20231212	162900	17507395	2910	2910	2910	2910	0
234	20231212	162800	17507395	2910	2910	2910	2910	0
235	20231212	162700	17507395	2910	2910	2910	2910	0
236	20231212	162600	17507395	2910	2910	2910	2910	0
237	20231212	162500	17507395	2910	2910	2910	2910	0
238	20231212	162400	17507395	2910	2910	2910	2910	0
239	20231212	162300	17507395	2910	2910	2910	2910	0
240	20231212	162200	17507395	2910	2910	2910	2910	0
241	20231212	162100	17507395	2910	2910	2910	2910	0
242	20231212	162000	17507395	2910	2910	2910	2910	267
243	20231212	161900	17507395	2910	2910	2910	2910	0
244	20231212	161800	17507395	2910	2910	2910	2910	0
245	20231212	161700	17507395	2910	2910	2910	2910	0
246	20231212	161600	17507395	2910	2910	2910	2910	0
247	20231212	161500	17507395	2910	2910	2910	2910	0
248	20231212	161400	17507395	2910	2910	2910	2910	0
249	20231212	161300	17507395	2910	2910	2910	2910	0
250	20231212	161200	17507395	2910	2910	2910	2910	0
251	20231212	161100	17507395	2910	2910	2910	2910	0
252	20231212	161000	17507395	2910	2910	2910	2910	0
253	20231212	160900	17507395	2910	2910	2910	2910	0
254	20231212	160800	17507395	2910	2910	2910	2910	0
255	20231212	160700	17507395	2910	2910	2910	2910	0
256	20231212	160600	17507395	2910	2910	2910	2910	0
257	20231212	160500	17507395	2910	2910	2910	2910	0
258	20231212	160400	17507395	2910	2910	2910	2910	0
259	20231212	160300	17507395	2910	2910	2910	2910	0
260	20231212	160200	17507395	2910	2910	2910	2910	0
261	20231212	160100	17507395	2910	2910	2910	2910	0
262	20231212	160000	17507395	2910	2910	2910	2910	0
263	20231212	155900	17507395	2910	2910	2910	2910	0
264	20231212	155800	17507395	2910	2910	2910	2910	0
265	20231212	155700	17507395	2910	2910	2910	2910	0
266	20231212	155600	17507395	2910	2910	2910	2910	0
267	20231212	155500	17507395	2910	2910	2910	2910	0
268	20231212	155400	17507395	2910	2910	2910	2910	0
269	20231212	155300	17507395	2910	2910	2910	2910	0
270	20231212	155200	17507395	2910	2910	2910	2910	0
271	20231212	155100	17507395	2910	2910	2910	2910	0
272	20231212	155000	17507395	2910	2910	2910	2910	267
273	20231212	154900	17507395	2910	2910	2910	2910	0
274	20231212	154800	17507395	2910	2910	2910	2910	0
275	20231212	154700	17507395	2910	2910	2910	2910	0
276	20231212	154600	17507395	2910	2910	2910	2910	0
277	20231212	154500	17507395	2910	2910	2910	2910	0
278	20231212	154400	17507395	2910	2910	2910	2910	0
279	20231212	154300	17507395	2910	2910	2910	2910	0
280	20231212	154200	17507395	2910	2910	2910	2910	0
281	20231212	154100	17507395	2910	2910	2910	2910	0
282	20231212	154000	17507395	2910	2910	2910	2910	0
283	20231212	153900	17507395	2910	2910	2910	2910	0
284	20231212	153800	17507395	2910	2910	2910	2910	0
285	20231212	153700	17507395	2910	2910	2910	2910	0
286	20231212	153600	17507395	2910	2910	2910	2910	0
287	20231212	153500	17507395	2910	2910	2910	2910	0
288	20231212	153400	17507395	2910	2910	2910	2910	0
289	20231212	153300	17507395	2910	2910	2910	2910	0
290	20231212	153200	17507395	2910	2910	2910	2910	0
291	20231212	153100	17507395	2910	2910	2910	2910	0
292	20231212	153000	17507395	2910	2910	2910	2910	267
293	20231212	152900	16730425	2920	2920	2920	2920	0
294	20231212	152800	16730425	2920	2920	2920	2920	0
295	20231212	152700	16730425	2920	2920	2920	2920	0
296	20231212	152600	16730425	2920	2920	2920	2920	0
297	20231212	152500	16730425	2920	2920	2920	2920	0
298	20231212	152400	16730425	2920	2920	2920	2920	0
299	20231212	152300	16730425	2920	2920	2920	2920	0
300	20231212	152200	16730425	2920	2920	2920	2920	0
301	20231212	152100	16730425	2920	2920	2920	2920	0
302	20231212	152000	16730425	2920	2920	2920	2920	0
303	20231212	151900	16730425	2920	2920	2920	2920	0
304	20231212	151800	16730425	2920	2920	2920	2920	0
305	20231212	151700	16730425	2920	2920	2920	2920	0
306	20231212	151600	16730425	2920	2920	2920	2920	1
307	20231212	151500	16727505	2890	2890	2890	2890	1
308	20231212	151400	16724615	2920	2920	2920	2920	0
309	20231212	151300	16724615	2920	2920	2920	2920	0
310	20231212	151200	16724615	2920	2920	2920	2920	1
311	20231212	151100	16721695	2915	2915	2915	2915	0
312	20231212	151000	16721695	2915	2915	2915	2915	0
313	20231212	150900	16721695	2915	2915	2915	2915	1
314	20231212	150800	16718780	2890	2890	2890	2890	0
315	20231212	150700	16718780	2890	2895	2895	2890	342
316	20231212	150600	15730160	2925	2925	2925	2925	0
317	20231212	150500	15730160	2925	2925	2925	2925	0
318	20231212	150400	15730160	2925	2925	2925	2925	0
319	20231212	150300	15730160	2925	2925	2925	2925	0
320	20231212	150200	15730160	2925	2925	2925	2925	0
321	20231212	150100	15730160	2925	2925	2925	2925	0
322	20231212	150000	15730160	2925	2925	2925	2925	0
323	20231212	145900	15730160	2925	2925	2925	2925	0
324	20231212	145800	15730160	2925	2925	2925	2925	0
325	20231212	145700	15730160	2925	2925	2925	2925	0
326	20231212	145600	15730160	2925	2925	2925	2925	0
327	20231212	145500	15730160	2925	2925	2925	2925	3
328	20231212	145400	15721385	2925	2925	2925	2925	0
329	20231212	145300	15721385	2925	2925	2925	2925	0
330	20231212	145200	15721385	2925	2925	2925	2925	0
331	20231212	145100	15721385	2925	2925	2925	2925	0
332	20231212	145000	15721385	2925	2925	2925	2925	0
333	20231212	144900	15721385	2925	2925	2925	2925	3
334	20231212	144800	15712610	2925	2925	2925	2925	0
335	20231212	144700	15712610	2925	2925	2925	2925	0
336	20231212	144600	15712610	2925	2925	2925	2925	0
337	20231212	144500	15712610	2925	2925	2925	2925	0
338	20231212	144400	15712610	2925	2925	2925	2925	3
339	20231212	144300	15703835	2925	2925	2925	2925	0
340	20231212	144200	15703835	2925	2925	2925	2925	0
341	20231212	144100	15703835	2925	2925	2925	2925	0
342	20231212	144000	15703835	2925	2925	2925	2925	0
343	20231212	143900	15703835	2925	2925	2925	2925	0
344	20231212	143800	15703835	2925	2925	2925	2925	0
345	20231212	143700	15703835	2925	2925	2925	2925	0
346	20231212	143600	15703835	2925	2925	2925	2925	0
347	20231212	143500	15703835	2925	2925	2925	2925	0
348	20231212	143400	15703835	2925	2925	2925	2925	0
349	20231212	143300	15703835	2925	2925	2925	2925	0
350	20231212	143200	15703835	2925	2925	2925	2925	0
351	20231212	143100	15703835	2925	2910	2925	2910	295
352	20231212	143000	14845230	2890	2890	2890	2890	0
353	20231212	142900	14845230	2890	2890	2890	2890	500
354	20231212	142800	13400230	2910	2910	2910	2910	0
355	20231212	142700	13400230	2910	2910	2910	2910	0
356	20231212	142600	13400230	2910	2910	2910	2910	0
357	20231212	142500	13400230	2910	2910	2910	2910	0
358	20231212	142400	13400230	2910	2910	2910	2910	0
359	20231212	142300	13400230	2910	2910	2910	2910	0
360	20231212	142200	13400230	2910	2910	2910	2910	0
361	20231212	142100	13400230	2910	2910	2910	2910	0
362	20231212	142000	13400230	2910	2910	2910	2910	0
363	20231212	141900	13400230	2910	2910	2910	2910	0
364	20231212	141800	13400230	2910	2910	2910	2910	0
365	20231212	141700	13400230	2910	2905	2910	2905	250
366	20231212	141600	12673975	2905	2900	2905	2900	470
367	20231212	141500	11310965	2900	2900	2900	2900	0
368	20231212	141400	11310965	2900	2900	2900	2900	0
369	20231212	141300	11310965	2900	2900	2900	2900	0
370	20231212	141200	11310965	2900	2900	2900	2900	200
371	20231212	141100	10730965	2895	2895	2895	2895	0
372	20231212	141000	10730965	2895	2895	2895	2895	4
373	20231212	140900	10719385	2895	2895	2895	2895	0
374	20231212	140800	10719385	2895	2895	2895	2895	21
375	20231212	140700	10658590	2895	2895	2895	2895	385
376	20231212	140600	9544015	2900	2900	2900	2900	0
377	20231212	140500	9544015	2900	2900	2900	2900	0
378	20231212	140400	9544015	2900	2900	2900	2900	0
379	20231212	140300	9544015	2900	2900	2900	2900	0
380	20231212	140200	9544015	2900	2900	2900	2900	0
381	20231212	140100	9544015	2900	2900	2900	2900	0
382	20231212	140000	9544015	2900	2900	2900	2900	0
383	20231212	135900	9544015	2900	2900	2900	2900	0
384	20231212	135800	9544015	2900	2900	2900	2900	0
385	20231212	135700	9544015	2900	2900	2900	2900	0
386	20231212	135600	9544015	2900	2900	2900	2900	0
387	20231212	135500	9544015	2900	2900	2900	2900	0
388	20231212	135400	9544015	2900	2900	2900	2900	0
389	20231212	135300	9544015	2900	2900	2900	2900	0
390	20231212	135200	9544015	2900	2900	2900	2900	0
391	20231212	135100	9544015	2900	2900	2900	2900	0
392	20231212	135000	9544015	2900	2900	2900	2900	0
393	20231212	134900	9544015	2900	2900	2900	2900	0
394	20231212	134800	9544015	2900	2900	2900	2900	0
395	20231212	134700	9544015	2900	2900	2900	2900	0
396	20231212	134600	9544015	2900	2900	2900	2900	100
397	20231212	134500	9254015	2900	2900	2900	2900	0
398	20231212	134400	9254015	2900	2900	2900	2900	0
399	20231212	134300	9254015	2900	2900	2900	2900	0
400	20231212	134200	9254015	2900	2900	2900	2900	10
401	20231212	134100	9225015	2900	2900	2900	2900	0
402	20231212	134000	9225015	2900	2900	2900	2900	0
403	20231212	133900	9225015	2900	2900	2900	2900	0
404	20231212	133800	9225015	2900	2900	2900	2900	0
405	20231212	133700	9225015	2900	2900	2900	2900	0
406	20231212	133600	9225015	2900	2900	2900	2900	0
407	20231212	133500	9225015	2900	2900	2900	2900	0
408	20231212	133400	9225015	2900	2900	2900	2900	0
409	20231212	133300	9225015	2900	2900	2900	2900	10
410	20231212	133200	9196015	2900	2900	2900	2900	50
411	20231212	133100	9051015	2900	2900	2900	2900	0
412	20231212	133000	9051015	2900	2900	2900	2900	0
413	20231212	132900	9051015	2900	2900	2900	2900	0
414	20231212	132800	9051015	2900	2900	2900	2900	0
415	20231212	132700	9051015	2900	2900	2900	2900	0
416	20231212	132600	9051015	2900	2900	2900	2900	0
417	20231212	132500	9051015	2900	2900	2900	2900	45
418	20231212	132400	8920515	2900	2900	2900	2900	0
419	20231212	132300	8920515	2900	2900	2900	2900	0
420	20231212	132200	8920515	2900	2900	2900	2900	0
421	20231212	132100	8920515	2900	2900	2900	2900	0
422	20231212	132000	8920515	2900	2900	2900	2900	95
423	20231212	131900	8645015	2900	2900	2900	2900	0
424	20231212	131800	8645015	2900	2900	2900	2900	1
425	20231212	131700	8642115	2895	2895	2895	2895	0
426	20231212	131600	8642115	2895	2895	2895	2895	0
427	20231212	131500	8642115	2895	2895	2895	2895	0
428	20231212	131400	8642115	2895	2895	2895	2895	0
429	20231212	131300	8642115	2895	2895	2895	2895	0
430	20231212	131200	8642115	2895	2895	2895	2895	0
431	20231212	131100	8642115	2895	2895	2895	2895	0
432	20231212	131000	8642115	2895	2895	2895	2895	0
433	20231212	130900	8642115	2895	2895	2895	2895	49
434	20231212	130800	8500260	2900	2900	2900	2900	0
435	20231212	130700	8500260	2900	2900	2900	2900	0
436	20231212	130600	8500260	2900	2900	2900	2900	0
437	20231212	130500	8500260	2900	2900	2900	2900	0
438	20231212	130400	8500260	2900	2900	2900	2900	0
439	20231212	130300	8500260	2900	2900	2900	2900	0
440	20231212	130200	8500260	2900	2900	2900	2900	0
441	20231212	130100	8500260	2900	2900	2900	2900	0
442	20231212	130000	8500260	2900	2900	2900	2900	285
443	20231212	125900	7673760	2905	2905	2905	2905	0
444	20231212	125800	7673760	2905	2905	2905	2905	0
445	20231212	125700	7673760	2905	2905	2905	2905	0
446	20231212	125600	7673760	2905	2905	2905	2905	1
447	20231212	125500	7670855	2905	2905	2905	2905	0
448	20231212	125400	7670855	2905	2905	2905	2905	0
449	20231212	125300	7670855	2905	2905	2905	2905	0
450	20231212	125200	7670855	2905	2905	2905	2905	100
451	20231212	125100	7380355	2905	2905	2905	2905	0
452	20231212	125000	7380355	2905	2905	2905	2905	0
453	20231212	124900	7380355	2905	2905	2905	2905	1
454	20231212	124800	7377450	2905	2905	2905	2905	0
455	20231212	124700	7377450	2905	2905	2905	2905	0
456	20231212	124600	7377450	2905	2905	2905	2905	0
457	20231212	124500	7377450	2905	2905	2905	2905	38
458	20231212	124400	7267060	2905	2905	2905	2905	0
459	20231212	124300	7267060	2905	2905	2905	2905	0
460	20231212	124200	7267060	2905	2905	2905	2905	0
461	20231212	124100	7267060	2905	2905	2905	2905	24
462	20231212	124000	7197340	2905	2905	2905	2905	0
463	20231212	123900	7197340	2905	2905	2905	2905	0
464	20231212	123800	7197340	2905	2905	2905	2905	0
465	20231212	123700	7197340	2905	2905	2905	2905	0
466	20231212	123600	7197340	2905	2905	2905	2905	0
467	20231212	123500	7197340	2905	2905	2905	2905	0
468	20231212	123400	7197340	2905	2905	2905	2905	0
469	20231212	123300	7197340	2905	2905	2905	2905	0
470	20231212	123200	7197340	2905	2905	2905	2905	0
471	20231212	123100	7197340	2905	2905	2905	2905	300
472	20231212	123000	6325840	2905	2905	2905	2905	0
473	20231212	122900	6325840	2905	2905	2905	2905	0
474	20231212	122800	6325840	2905	2905	2905	2905	0
475	20231212	122700	6325840	2905	2905	2905	2905	0
476	20231212	122600	6325840	2905	2905	2905	2905	1
477	20231212	122500	6322935	2905	2905	2905	2905	0
478	20231212	122400	6322935	2905	2905	2905	2905	0
479	20231212	122300	6322935	2905	2905	2905	2905	0
480	20231212	122200	6322935	2905	2905	2905	2905	0
481	20231212	122100	6322935	2905	2905	2905	2905	0
482	20231212	122000	6322935	2905	2905	2905	2905	0
483	20231212	121900	6322935	2905	2905	2905	2905	0
484	20231212	121800	6322935	2905	2905	2905	2905	0
485	20231212	121700	6322935	2905	2905	2905	2905	0
486	20231212	121600	6322935	2905	2905	2905	2905	0
487	20231212	121500	6322935	2905	2905	2905	2905	0
488	20231212	121400	6322935	2905	2905	2905	2905	0
489	20231212	121300	6322935	2905	2905	2905	2905	0
490	20231212	121200	6322935	2905	2905	2905	2905	0
491	20231212	121100	6322935	2905	2905	2905	2905	0
492	20231212	121000	6322935	2905	2905	2905	2905	0
493	20231212	120900	6322935	2905	2905	2905	2905	0
494	20231212	120800	6322935	2905	2905	2905	2905	1
495	20231212	120700	6320030	2905	2905	2905	2905	0
496	20231212	120600	6320030	2905	2905	2905	2905	0
497	20231212	120500	6320030	2905	2905	2905	2905	0
498	20231212	120400	6320030	2905	2905	2905	2905	0
499	20231212	120300	6320030	2905	2905	2905	2905	0
500	20231212	120200	6320030	2905	2905	2905	2905	0
501	20231212	120100	6320030	2905	2905	2905	2905	0
502	20231212	120000	6320030	2905	2905	2905	2905	0
503	20231212	115900	6320030	2905	2905	2905	2905	0
504	20231212	115800	6320030	2905	2905	2905	2905	0
505	20231212	115700	6320030	2905	2905	2905	2905	0
506	20231212	115600	6320030	2905	2905	2905	2905	0
507	20231212	115500	6320030	2905	2905	2905	2905	0
508	20231212	115400	6320030	2905	2905	2905	2905	0
509	20231212	115300	6320030	2905	2905	2905	2905	0
510	20231212	115200	6320030	2905	2905	2905	2905	0
511	20231212	115100	6320030	2905	2905	2905	2905	0
512	20231212	115000	6320030	2905	2905	2905	2905	3
513	20231212	114900	6311315	2905	2905	2905	2905	0
514	20231212	114800	6311315	2905	2905	2905	2905	0
515	20231212	114700	6311315	2905	2905	2905	2905	50
516	20231212	114600	6166065	2910	2910	2910	2910	0
517	20231212	114500	6166065	2910	2910	2910	2910	0
518	20231212	114400	6166065	2910	2910	2910	2910	6
519	20231212	114300	6148605	2905	2905	2905	2905	0
520	20231212	114200	6148605	2905	2905	2905	2905	0
521	20231212	114100	6148605	2905	2905	2905	2905	10
522	20231212	114000	6119555	2905	2905	2905	2905	0
523	20231212	113900	6119555	2905	2905	2905	2905	0
524	20231212	113800	6119555	2905	2905	2905	2905	0
525	20231212	113700	6119555	2905	2905	2905	2905	0
526	20231212	113600	6119555	2905	2905	2905	2905	0
527	20231212	113500	6119555	2905	2905	2905	2905	137
528	20231212	113400	5721570	2900	2900	2900	2900	0
529	20231212	113300	5721570	2900	2900	2900	2900	0
530	20231212	113200	5721570	2900	2900	2900	2900	0
531	20231212	113100	5721570	2900	2900	2900	2900	0
532	20231212	113000	5721570	2900	2900	2900	2900	0
533	20231212	112900	5721570	2900	2900	2900	2900	0
534	20231212	112800	5721570	2900	2900	2900	2900	30
535	20231212	112700	5634570	2905	2905	2905	2905	0
536	20231212	112600	5634570	2905	2905	2905	2905	60
537	20231212	112500	5460270	2900	2900	2900	2900	0
538	20231212	112400	5460270	2900	2900	2900	2900	0
539	20231212	112300	5460270	2900	2900	2900	2900	0
540	20231212	112200	5460270	2900	2900	2900	2900	0
541	20231212	112100	5460270	2900	2900	2900	2900	0
542	20231212	112000	5460270	2900	2900	2900	2900	0
543	20231212	111900	5460270	2900	2900	2900	2900	0
544	20231212	111800	5460270	2900	2900	2900	2900	0
545	20231212	111700	5460270	2900	2900	2900	2900	0
546	20231212	111600	5460270	2900	2900	2900	2900	0
547	20231212	111500	5460270	2900	2900	2900	2900	0
548	20231212	111400	5460270	2900	2900	2900	2900	0
549	20231212	111300	5460270	2900	2900	2900	2900	0
550	20231212	111200	5460270	2900	2900	2900	2900	100
551	20231212	111100	5170270	2920	2920	2920	2920	0
552	20231212	111000	5170270	2920	2920	2920	2920	0
553	20231212	110900	5170270	2920	2920	2920	2920	0
554	20231212	110800	5170270	2920	2920	2920	2920	0
555	20231212	110700	5170270	2920	2920	2920	2920	0
556	20231212	110600	5170270	2920	2920	2920	2920	0
557	20231212	110500	5170270	2920	2920	2920	2920	0
558	20231212	110400	5170270	2920	2920	2920	2920	0
559	20231212	110300	5170270	2920	2920	2920	2920	0
560	20231212	110200	5170270	2920	2920	2920	2920	0
561	20231212	110100	5170270	2920	2920	2920	2920	0
562	20231212	110000	5170270	2920	2920	2920	2920	0
563	20231212	105900	5170270	2920	2920	2920	2920	0
564	20231212	105800	5170270	2920	2920	2920	2920	0
565	20231212	105700	5170270	2920	2920	2920	2920	0
566	20231212	105600	5170270	2920	2900	2920	2900	97
567	20231212	105500	4888950	2905	2905	2905	2905	2
568	20231212	105400	4883140	2910	2910	2910	2910	0
569	20231212	105300	4883140	2910	2910	2910	2910	0
570	20231212	105200	4883140	2910	2910	2910	2910	0
571	20231212	105100	4883140	2910	2910	2910	2910	0
572	20231212	105000	4883140	2910	2910	2910	2910	0
573	20231212	104900	4883140	2910	2910	2910	2910	0
574	20231212	104800	4883140	2910	2910	2910	2910	0
575	20231212	104700	4883140	2910	2910	2910	2910	0
576	20231212	104600	4883140	2910	2910	2910	2910	0
577	20231212	104500	4883140	2910	2910	2910	2910	0
578	20231212	104400	4883140	2910	2910	2910	2910	1
579	20231212	104300	4880230	2915	2915	2915	2915	0
580	20231212	104200	4880230	2915	2915	2915	2915	0
581	20231212	104100	4880230	2915	2915	2915	2915	0
582	20231212	104000	4880230	2915	2915	2915	2915	0
583	20231212	103900	4880230	2915	2915	2915	2915	0
584	20231212	103800	4880230	2915	2915	2915	2915	0
585	20231212	103700	4880230	2915	2915	2915	2915	0
586	20231212	103600	4880230	2915	2915	2915	2915	0
587	20231212	103500	4880230	2915	2915	2915	2915	0
588	20231212	103400	4880230	2915	2915	2915	2915	1
589	20231212	103300	4877315	2915	2915	2915	2915	0
590	20231212	103200	4877315	2915	2915	2915	2915	0
591	20231212	103100	4877315	2915	2915	2915	2915	0
592	20231212	103000	4877315	2915	2915	2915	2915	0
593	20231212	102900	4877315	2915	2915	2915	2915	0
594	20231212	102800	4877315	2915	2915	2915	2915	0
595	20231212	102700	4877315	2915	2915	2915	2915	0
596	20231212	102600	4877315	2915	2915	2915	2915	0
597	20231212	102500	4877315	2915	2915	2915	2915	0
598	20231212	102400	4877315	2915	2915	2915	2915	0
599	20231212	102300	4877315	2915	2915	2915	2915	0
600	20231212	102200	4877315	2915	2915	2915	2915	0
601	20231212	102100	4877315	2915	2915	2915	2915	0
602	20231212	102000	4877315	2915	2915	2915	2915	0
603	20231212	101900	4877315	2915	2915	2915	2915	0
604	20231212	101800	4877315	2915	2915	2915	2915	0
605	20231212	101700	4877315	2915	2915	2915	2915	0
606	20231212	101600	4877315	2915	2920	2920	2915	13
607	20231212	101500	4839405	2920	2920	2920	2920	0
608	20231212	101400	4839405	2920	2920	2920	2920	0
609	20231212	101300	4839405	2920	2920	2920	2920	0
610	20231212	101200	4839405	2920	2920	2920	2920	0
611	20231212	101100	4839405	2920	2920	2920	2920	0
612	20231212	101000	4839405	2920	2920	2920	2920	0
613	20231212	100900	4839405	2920	2920	2920	2920	0
614	20231212	100800	4839405	2920	2920	2920	2920	0
615	20231212	100700	4839405	2920	2920	2920	2920	0
616	20231212	100600	4839405	2920	2920	2920	2920	0
617	20231212	100500	4839405	2920	2920	2920	2920	0
618	20231212	100400	4839405	2920	2920	2920	2920	0
619	20231212	100300	4839405	2920	2920	2920	2920	0
620	20231212	100200	4839405	2920	2920	2920	2920	0
621	20231212	100100	4839405	2920	2920	2920	2920	0
622	20231212	100000	4839405	2920	2920	2920	2920	0
623	20231212	095900	4839405	2920	2920	2920	2920	0
624	20231212	095800	4839405	2920	2920	2920	2920	0
625	20231212	095700	4839405	2920	2920	2920	2920	0
626	20231212	095600	4839405	2920	2920	2920	2920	0
627	20231212	095500	4839405	2920	2920	2920	2920	0
628	20231212	095400	4839405	2920	2920	2920	2920	0
629	20231212	095300	4839405	2920	2920	2920	2920	0
630	20231212	095200	4839405	2920	2920	2920	2920	0
631	20231212	095100	4839405	2920	2920	2920	2920	0
632	20231212	095000	4839405	2920	2920	2920	2920	0
633	20231212	094900	4839405	2920	2920	2920	2920	0
634	20231212	094800	4839405	2920	2920	2920	2920	0
635	20231212	094700	4839405	2920	2920	2920	2920	0
636	20231212	094600	4839405	2920	2920	2920	2920	0
637	20231212	094500	4839405	2920	2920	2920	2920	0
638	20231212	094400	4839405	2920	2900	2920	2900	87
639	20231212	094300	4587085	2900	2900	2900	2900	1
640	20231212	094200	4584185	2895	2905	2905	2895	1286
641	20231212	094100	854795	2920	2920	2920	2920	0
642	20231212	094000	854795	2920	2920	2920	2920	0
643	20231212	093900	854795	2920	2920	2920	2920	0
644	20231212	093800	854795	2920	2920	2920	2920	0
645	20231212	093700	854795	2920	2920	2920	2920	0
646	20231212	093600	854795	2920	2920	2920	2920	1
647	20231212	093500	851875	2920	2920	2920	2920	0
648	20231212	093400	851875	2920	2920	2920	2920	0
649	20231212	093300	851875	2920	2920	2920	2920	0
650	20231212	093200	851875	2920	2920	2920	2920	1
651	20231212	093100	848955	2920	2920	2920	2920	3
652	20231212	093000	840195	2905	2905	2905	2905	0
653	20231212	092900	840195	2905	2905	2905	2905	0
654	20231212	092800	840195	2905	2905	2905	2905	0
655	20231212	092700	840195	2905	2905	2905	2905	10
656	20231212	092600	811145	2915	2915	2915	2915	0
657	20231212	092500	811145	2915	2915	2915	2915	0
658	20231212	092400	811145	2915	2915	2915	2915	0
659	20231212	092300	811145	2915	2915	2915	2915	0
660	20231212	092200	811145	2915	2915	2915	2915	0
661	20231212	092100	811145	2915	2915	2915	2915	38
662	20231212	092000	700375	2915	2915	2915	2915	0
663	20231212	091900	700375	2915	2915	2915	2915	0
664	20231212	091800	700375	2915	2915	2915	2915	0
665	20231212	091700	700375	2915	2915	2915	2915	0
666	20231212	091600	700375	2915	2915	2915	2915	0
667	20231212	091500	700375	2915	2915	2915	2915	0
668	20231212	091400	700375	2915	2915	2915	2915	14
669	20231212	091300	659565	2915	2915	2915	2915	0
670	20231212	091200	659565	2915	2915	2915	2915	0
671	20231212	091100	659565	2915	2915	2915	2915	0
672	20231212	091000	659565	2915	2915	2915	2915	6
673	20231212	090900	642075	2920	2920	2920	2920	0
674	20231212	090800	642075	2920	2920	2920	2920	1
675	20231212	090700	639155	2910	2910	2910	2910	0
676	20231212	090600	639155	2910	2910	2910	2910	11
677	20231212	090500	607145	2905	2905	2905	2905	188
678	20231212	090400	61005	2905	2905	2905	2905	10
679	20231212	090300	31955	2905	2905	2905	2905	0
680	20231212	090200	31955	2905	2905	2905	2905	0
681	20231212	090100	31955	2905	2905	2905	2905	0
682	20231212	090000	31955	2905	2905	2905	2905	11