KissMeData/080470/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195100	14331300	5050	5050	5050	5050	19
3	20231212	195000	14331300	5050	5050	5050	5050	0
4	20231212	194900	14331300	5050	5050	5050	5050	0
5	20231212	194800	14331300	5050	5050	5050	5050	0
6	20231212	194700	14331300	5050	5050	5050	5050	0
7	20231212	194600	14331300	5050	5050	5050	5050	0
8	20231212	194500	14331300	5050	5050	5050	5050	0
9	20231212	194400	14331300	5050	5050	5050	5050	0
10	20231212	194300	14331300	5050	5050	5050	5050	0
11	20231212	194200	14331300	5050	5050	5050	5050	0
12	20231212	194100	14331300	5050	5050	5050	5050	0
13	20231212	194000	14331300	5050	5050	5050	5050	0
14	20231212	193900	14331300	5050	5050	5050	5050	0
15	20231212	193800	14331300	5050	5050	5050	5050	0
16	20231212	193700	14331300	5050	5050	5050	5050	0
17	20231212	193600	14331300	5050	5050	5050	5050	0
18	20231212	193500	14331300	5050	5050	5050	5050	0
19	20231212	193400	14331300	5050	5050	5050	5050	0
20	20231212	193300	14331300	5050	5050	5050	5050	0
21	20231212	193200	14331300	5050	5050	5050	5050	0
22	20231212	193100	14331300	5050	5050	5050	5050	0
23	20231212	193000	14331300	5050	5050	5050	5050	0
24	20231212	192900	14331300	5050	5050	5050	5050	0
25	20231212	192800	14331300	5050	5050	5050	5050	0
26	20231212	192700	14331300	5050	5050	5050	5050	0
27	20231212	192600	14331300	5050	5050	5050	5050	0
28	20231212	192500	14331300	5050	5050	5050	5050	0
29	20231212	192400	14331300	5050	5050	5050	5050	0
30	20231212	192300	14331300	5050	5050	5050	5050	0
31	20231212	192200	14331300	5050	5050	5050	5050	0
32	20231212	192100	14331300	5050	5050	5050	5050	19
33	20231212	192000	14331300	5050	5050	5050	5050	0
34	20231212	191900	14331300	5050	5050	5050	5050	0
35	20231212	191800	14331300	5050	5050	5050	5050	0
36	20231212	191700	14331300	5050	5050	5050	5050	0
37	20231212	191600	14331300	5050	5050	5050	5050	0
38	20231212	191500	14331300	5050	5050	5050	5050	0
39	20231212	191400	14331300	5050	5050	5050	5050	0
40	20231212	191300	14331300	5050	5050	5050	5050	0
41	20231212	191200	14331300	5050	5050	5050	5050	0
42	20231212	191100	14331300	5050	5050	5050	5050	0
43	20231212	191000	14331300	5050	5050	5050	5050	0
44	20231212	190900	14331300	5050	5050	5050	5050	0
45	20231212	190800	14331300	5050	5050	5050	5050	0
46	20231212	190700	14331300	5050	5050	5050	5050	0
47	20231212	190600	14331300	5050	5050	5050	5050	0
48	20231212	190500	14331300	5050	5050	5050	5050	0
49	20231212	190400	14331300	5050	5050	5050	5050	0
50	20231212	190300	14331300	5050	5050	5050	5050	0
51	20231212	190200	14331300	5050	5050	5050	5050	0
52	20231212	190100	14331300	5050	5050	5050	5050	0
53	20231212	190000	14331300	5050	5050	5050	5050	0
54	20231212	185900	14331300	5050	5050	5050	5050	0
55	20231212	185800	14331300	5050	5050	5050	5050	0
56	20231212	185700	14331300	5050	5050	5050	5050	0
57	20231212	185600	14331300	5050	5050	5050	5050	0
58	20231212	185500	14331300	5050	5050	5050	5050	0
59	20231212	185400	14331300	5050	5050	5050	5050	0
60	20231212	185300	14331300	5050	5050	5050	5050	0
61	20231212	185200	14331300	5050	5050	5050	5050	0
62	20231212	185100	14331300	5050	5050	5050	5050	19
63	20231212	185000	14331300	5050	5050	5050	5050	0
64	20231212	184900	14331300	5050	5050	5050	5050	0
65	20231212	184800	14331300	5050	5050	5050	5050	0
66	20231212	184700	14331300	5050	5050	5050	5050	0
67	20231212	184600	14331300	5050	5050	5050	5050	0
68	20231212	184500	14331300	5050	5050	5050	5050	0
69	20231212	184400	14331300	5050	5050	5050	5050	0
70	20231212	184300	14331300	5050	5050	5050	5050	0
71	20231212	184200	14331300	5050	5050	5050	5050	0
72	20231212	184100	14331300	5050	5050	5050	5050	0
73	20231212	184000	14331300	5050	5050	5050	5050	0
74	20231212	183900	14331300	5050	5050	5050	5050	0
75	20231212	183800	14331300	5050	5050	5050	5050	0
76	20231212	183700	14331300	5050	5050	5050	5050	0
77	20231212	183600	14331300	5050	5050	5050	5050	0
78	20231212	183500	14331300	5050	5050	5050	5050	0
79	20231212	183400	14331300	5050	5050	5050	5050	0
80	20231212	183300	14331300	5050	5050	5050	5050	0
81	20231212	183200	14331300	5050	5050	5050	5050	0
82	20231212	183100	14331300	5050	5050	5050	5050	0
83	20231212	183000	14331300	5050	5050	5050	5050	0
84	20231212	182900	14331300	5050	5050	5050	5050	0
85	20231212	182800	14331300	5050	5050	5050	5050	0
86	20231212	182700	14331300	5050	5050	5050	5050	0
87	20231212	182600	14331300	5050	5050	5050	5050	0
88	20231212	182500	14331300	5050	5050	5050	5050	0
89	20231212	182400	14331300	5050	5050	5050	5050	0
90	20231212	182300	14331300	5050	5050	5050	5050	0
91	20231212	182200	14331300	5050	5050	5050	5050	0
92	20231212	182100	14331300	5050	5050	5050	5050	19
93	20231212	182000	14331300	5050	5050	5050	5050	0
94	20231212	181900	14331300	5050	5050	5050	5050	0
95	20231212	181800	14331300	5050	5050	5050	5050	0
96	20231212	181700	14331300	5050	5050	5050	5050	0
97	20231212	181600	14331300	5050	5050	5050	5050	0
98	20231212	181500	14331300	5050	5050	5050	5050	0
99	20231212	181400	14331300	5050	5050	5050	5050	0
100	20231212	181300	14331300	5050	5050	5050	5050	0
101	20231212	181200	14331300	5050	5050	5050	5050	0
102	20231212	181100	14331300	5050	5050	5050	5050	0
103	20231212	181000	14331300	5050	5050	5050	5050	0
104	20231212	180900	14331300	5050	5050	5050	5050	0
105	20231212	180800	14331300	5050	5050	5050	5050	0
106	20231212	180700	14331300	5050	5050	5050	5050	0
107	20231212	180600	14331300	5050	5050	5050	5050	0
108	20231212	180500	14331300	5050	5050	5050	5050	0
109	20231212	180400	14331300	5050	5050	5050	5050	0
110	20231212	180300	14331300	5050	5050	5050	5050	0
111	20231212	180200	14331300	5050	5050	5050	5050	0
112	20231212	180100	14331300	5050	5050	5050	5050	0
113	20231212	180000	14331300	5050	5050	5050	5050	0
114	20231212	175900	14331300	5050	5050	5050	5050	0
115	20231212	175800	14331300	5050	5050	5050	5050	0
116	20231212	175700	14331300	5050	5050	5050	5050	0
117	20231212	175600	14331300	5050	5050	5050	5050	0
118	20231212	175500	14331300	5050	5050	5050	5050	0
119	20231212	175400	14331300	5050	5050	5050	5050	0
120	20231212	175300	14331300	5050	5050	5050	5050	0
121	20231212	175200	14331300	5050	5050	5050	5050	0
122	20231212	175100	14331300	5050	5050	5050	5050	19
123	20231212	175000	14331300	5050	5050	5050	5050	0
124	20231212	174900	14331300	5050	5050	5050	5050	0
125	20231212	174800	14331300	5050	5050	5050	5050	0
126	20231212	174700	14331300	5050	5050	5050	5050	0
127	20231212	174600	14331300	5050	5050	5050	5050	0
128	20231212	174500	14331300	5050	5050	5050	5050	0
129	20231212	174400	14331300	5050	5050	5050	5050	0
130	20231212	174300	14331300	5050	5050	5050	5050	0
131	20231212	174200	14331300	5050	5050	5050	5050	0
132	20231212	174100	14331300	5050	5050	5050	5050	0
133	20231212	174000	14331300	5050	5050	5050	5050	0
134	20231212	173900	14331300	5050	5050	5050	5050	0
135	20231212	173800	14331300	5050	5050	5050	5050	0
136	20231212	173700	14331300	5050	5050	5050	5050	0
137	20231212	173600	14331300	5050	5050	5050	5050	0
138	20231212	173500	14331300	5050	5050	5050	5050	0
139	20231212	173400	14331300	5050	5050	5050	5050	0
140	20231212	173300	14331300	5050	5050	5050	5050	0
141	20231212	173200	14331300	5050	5050	5050	5050	0
142	20231212	173100	14331300	5050	5050	5050	5050	0
143	20231212	173000	14331300	5050	5050	5050	5050	0
144	20231212	172900	14331300	5050	5050	5050	5050	0
145	20231212	172800	14331300	5050	5050	5050	5050	0
146	20231212	172700	14331300	5050	5050	5050	5050	0
147	20231212	172600	14331300	5050	5050	5050	5050	0
148	20231212	172500	14331300	5050	5050	5050	5050	0
149	20231212	172400	14331300	5050	5050	5050	5050	0
150	20231212	172300	14331300	5050	5050	5050	5050	0
151	20231212	172200	14331300	5050	5050	5050	5050	0
152	20231212	172100	14331300	5050	5050	5050	5050	19
153	20231212	172000	14331300	5050	5050	5050	5050	0
154	20231212	171900	14331300	5050	5050	5050	5050	0
155	20231212	171800	14331300	5050	5050	5050	5050	0
156	20231212	171700	14331300	5050	5050	5050	5050	0
157	20231212	171600	14331300	5050	5050	5050	5050	0
158	20231212	171500	14331300	5050	5050	5050	5050	0
159	20231212	171400	14331300	5050	5050	5050	5050	0
160	20231212	171300	14331300	5050	5050	5050	5050	0
161	20231212	171200	14331300	5050	5050	5050	5050	0
162	20231212	171100	14331300	5050	5050	5050	5050	0
163	20231212	171000	14331300	5050	5050	5050	5050	0
164	20231212	170900	14331300	5050	5050	5050	5050	0
165	20231212	170800	14331300	5050	5050	5050	5050	0
166	20231212	170700	14331300	5050	5050	5050	5050	0
167	20231212	170600	14331300	5050	5050	5050	5050	0
168	20231212	170500	14331300	5050	5050	5050	5050	0
169	20231212	170400	14331300	5050	5050	5050	5050	0
170	20231212	170300	14331300	5050	5050	5050	5050	0
171	20231212	170200	14331300	5050	5050	5050	5050	0
172	20231212	170100	14331300	5050	5050	5050	5050	0
173	20231212	170000	14331300	5050	5050	5050	5050	0
174	20231212	165900	14331300	5050	5050	5050	5050	0
175	20231212	165800	14331300	5050	5050	5050	5050	0
176	20231212	165700	14331300	5050	5050	5050	5050	0
177	20231212	165600	14331300	5050	5050	5050	5050	0
178	20231212	165500	14331300	5050	5050	5050	5050	0
179	20231212	165400	14331300	5050	5050	5050	5050	0
180	20231212	165300	14331300	5050	5050	5050	5050	0
181	20231212	165200	14331300	5050	5050	5050	5050	0
182	20231212	165100	14331300	5050	5050	5050	5050	19
183	20231212	165000	14331300	5050	5050	5050	5050	0
184	20231212	164900	14331300	5050	5050	5050	5050	0
185	20231212	164800	14331300	5050	5050	5050	5050	0
186	20231212	164700	14331300	5050	5050	5050	5050	0
187	20231212	164600	14331300	5050	5050	5050	5050	0
188	20231212	164500	14331300	5050	5050	5050	5050	0
189	20231212	164400	14331300	5050	5050	5050	5050	0
190	20231212	164300	14331300	5050	5050	5050	5050	0
191	20231212	164200	14331300	5050	5050	5050	5050	0
192	20231212	164100	14331300	5050	5050	5050	5050	0
193	20231212	164000	14331300	5050	5050	5050	5050	0
194	20231212	163900	14331300	5050	5050	5050	5050	0
195	20231212	163800	14331300	5050	5050	5050	5050	0
196	20231212	163700	14331300	5050	5050	5050	5050	0
197	20231212	163600	14331300	5050	5050	5050	5050	0
198	20231212	163500	14331300	5050	5050	5050	5050	0
199	20231212	163400	14331300	5050	5050	5050	5050	0
200	20231212	163300	14331300	5050	5050	5050	5050	0
201	20231212	163200	14331300	5050	5050	5050	5050	0
202	20231212	163100	14331300	5050	5050	5050	5050	0
203	20231212	163000	14331300	5050	5050	5050	5050	0
204	20231212	162900	14331300	5050	5050	5050	5050	0
205	20231212	162800	14331300	5050	5050	5050	5050	0
206	20231212	162700	14331300	5050	5050	5050	5050	0
207	20231212	162600	14331300	5050	5050	5050	5050	0
208	20231212	162500	14331300	5050	5050	5050	5050	0
209	20231212	162400	14331300	5050	5050	5050	5050	0
210	20231212	162300	14331300	5050	5050	5050	5050	0
211	20231212	162200	14331300	5050	5050	5050	5050	0
212	20231212	162100	14331300	5050	5050	5050	5050	19
213	20231212	162000	14331300	5050	5050	5050	5050	0
214	20231212	161900	14331300	5050	5050	5050	5050	0
215	20231212	161800	14331300	5050	5050	5050	5050	0
216	20231212	161700	14331300	5050	5050	5050	5050	0
217	20231212	161600	14331300	5050	5050	5050	5050	0
218	20231212	161500	14331300	5050	5050	5050	5050	0
219	20231212	161400	14331300	5050	5050	5050	5050	0
220	20231212	161300	14331300	5050	5050	5050	5050	0
221	20231212	161200	14331300	5050	5050	5050	5050	0
222	20231212	161100	14331300	5050	5050	5050	5050	0
223	20231212	161000	14331300	5050	5050	5050	5050	0
224	20231212	160900	14331300	5050	5050	5050	5050	0
225	20231212	160800	14331300	5050	5050	5050	5050	0
226	20231212	160700	14331300	5050	5050	5050	5050	0
227	20231212	160600	14331300	5050	5050	5050	5050	0
228	20231212	160500	14331300	5050	5050	5050	5050	0
229	20231212	160400	14331300	5050	5050	5050	5050	0
230	20231212	160300	14331300	5050	5050	5050	5050	0
231	20231212	160200	14331300	5050	5050	5050	5050	0
232	20231212	160100	14331300	5050	5050	5050	5050	0
233	20231212	160000	14331300	5050	5050	5050	5050	0
234	20231212	155900	14331300	5050	5050	5050	5050	0
235	20231212	155800	14331300	5050	5050	5050	5050	0
236	20231212	155700	14331300	5050	5050	5050	5050	0
237	20231212	155600	14331300	5050	5050	5050	5050	0
238	20231212	155500	14331300	5050	5050	5050	5050	0
239	20231212	155400	14331300	5050	5050	5050	5050	0
240	20231212	155300	14331300	5050	5050	5050	5050	0
241	20231212	155200	14331300	5050	5050	5050	5050	0
242	20231212	155100	14331300	5050	5050	5050	5050	19
243	20231212	155000	14331300	5050	5050	5050	5050	0
244	20231212	154900	14331300	5050	5050	5050	5050	0
245	20231212	154800	14331300	5050	5050	5050	5050	0
246	20231212	154700	14331300	5050	5050	5050	5050	0
247	20231212	154600	14331300	5050	5050	5050	5050	0
248	20231212	154500	14331300	5050	5050	5050	5050	0
249	20231212	154400	14331300	5050	5050	5050	5050	0
250	20231212	154300	14331300	5050	5050	5050	5050	0
251	20231212	154200	14331300	5050	5050	5050	5050	0
252	20231212	154100	14331300	5050	5050	5050	5050	0
253	20231212	154000	14331300	5050	5050	5050	5050	0
254	20231212	153900	14331300	5050	5050	5050	5050	0
255	20231212	153800	14331300	5050	5050	5050	5050	0
256	20231212	153700	14331300	5050	5050	5050	5050	0
257	20231212	153600	14331300	5050	5050	5050	5050	0
258	20231212	153500	14331300	5050	5050	5050	5050	0
259	20231212	153400	14331300	5050	5050	5050	5050	0
260	20231212	153300	14331300	5050	5050	5050	5050	0
261	20231212	153200	14331300	5050	5050	5050	5050	0
262	20231212	153100	14331300	5050	5050	5050	5050	0
263	20231212	153000	14331300	5050	5050	5050	5050	19
264	20231212	152900	14235350	5050	5050	5050	5050	0
265	20231212	152800	14235350	5050	5050	5050	5050	0
266	20231212	152700	14235350	5050	5050	5050	5050	0
267	20231212	152600	14235350	5050	5050	5050	5050	0
268	20231212	152500	14235350	5050	5050	5050	5050	0
269	20231212	152400	14235350	5050	5050	5050	5050	0
270	20231212	152300	14235350	5050	5050	5050	5050	0
271	20231212	152200	14235350	5050	5050	5050	5050	0
272	20231212	152100	14235350	5050	5050	5050	5050	0
273	20231212	152000	14235350	5050	5050	5050	5050	0
274	20231212	151900	14235350	5050	5050	5050	5050	9
275	20231212	151800	14189900	5040	5040	5040	5040	0
276	20231212	151700	14189900	5040	5040	5040	5040	0
277	20231212	151600	14189900	5040	5040	5040	5040	0
278	20231212	151500	14189900	5040	5040	5040	5040	0
279	20231212	151400	14189900	5040	5040	5040	5040	0
280	20231212	151300	14189900	5040	5040	5040	5040	0
281	20231212	151200	14189900	5040	5040	5040	5040	0
282	20231212	151100	14189900	5040	5040	5040	5040	0
283	20231212	151000	14189900	5040	5040	5040	5040	0
284	20231212	150900	14189900	5040	5040	5040	5040	0
285	20231212	150800	14189900	5040	5040	5040	5040	0
286	20231212	150700	14189900	5040	5040	5040	5040	0
287	20231212	150600	14189900	5040	5040	5040	5040	0
288	20231212	150500	14189900	5040	5040	5040	5040	0
289	20231212	150400	14189900	5040	5040	5040	5040	168
290	20231212	150300	13343180	5040	5040	5040	5040	0
291	20231212	150200	13343180	5040	5040	5040	5040	0
292	20231212	150100	13343180	5040	5040	5040	5040	0
293	20231212	150000	13343180	5040	5040	5040	5040	0
294	20231212	145900	13343180	5040	5040	5040	5040	0
295	20231212	145800	13343180	5040	5040	5040	5040	0
296	20231212	145700	13343180	5040	5030	5040	5030	82
297	20231212	145600	12930700	5040	5040	5040	5040	0
298	20231212	145500	12930700	5040	5040	5040	5040	30
299	20231212	145400	12779500	5040	5040	5040	5040	0
300	20231212	145300	12779500	5040	5040	5040	5040	0
301	20231212	145200	12779500	5040	5040	5040	5040	0
302	20231212	145100	12779500	5040	5040	5040	5040	0
303	20231212	145000	12779500	5040	5040	5040	5040	0
304	20231212	144900	12779500	5040	5040	5040	5040	0
305	20231212	144800	12779500	5040	5040	5040	5040	0
306	20231212	144700	12779500	5040	5040	5040	5040	0
307	20231212	144600	12779500	5040	5040	5040	5040	9
308	20231212	144500	12734140	5040	5040	5040	5040	0
309	20231212	144400	12734140	5040	5040	5040	5040	0
310	20231212	144300	12734140	5040	5040	5040	5040	0
311	20231212	144200	12734140	5040	5040	5040	5040	45
312	20231212	144100	12507340	5040	5040	5040	5040	0
313	20231212	144000	12507340	5040	5040	5040	5040	33
314	20231212	143900	12341020	5040	5040	5040	5040	0
315	20231212	143800	12341020	5040	5040	5040	5040	0
316	20231212	143700	12341020	5040	5040	5040	5040	0
317	20231212	143600	12341020	5040	5040	5040	5040	0
318	20231212	143500	12341020	5040	5040	5040	5040	0
319	20231212	143400	12341020	5040	5040	5040	5040	0
320	20231212	143300	12341020	5040	5040	5040	5040	0
321	20231212	143200	12341020	5040	5040	5040	5040	0
322	20231212	143100	12341020	5040	5040	5040	5040	0
323	20231212	143000	12341020	5040	5040	5040	5040	0
324	20231212	142900	12341020	5040	5040	5040	5040	0
325	20231212	142800	12341020	5040	5040	5040	5040	0
326	20231212	142700	12341020	5040	5040	5040	5040	0
327	20231212	142600	12341020	5040	5040	5040	5040	0
328	20231212	142500	12341020	5040	5040	5040	5040	0
329	20231212	142400	12341020	5040	5040	5040	5040	0
330	20231212	142300	12341020	5040	5040	5040	5040	0
331	20231212	142200	12341020	5040	5040	5040	5040	0
332	20231212	142100	12341020	5040	5040	5040	5040	0
333	20231212	142000	12341020	5040	5040	5040	5040	33
334	20231212	141900	12174700	5040	5040	5040	5040	0
335	20231212	141800	12174700	5040	5040	5040	5040	0
336	20231212	141700	12174700	5040	5040	5040	5040	0
337	20231212	141600	12174700	5040	5040	5040	5040	0
338	20231212	141500	12174700	5040	5040	5040	5040	0
339	20231212	141400	12174700	5040	5040	5040	5040	9
340	20231212	141300	12129340	5030	5030	5030	5030	0
341	20231212	141200	12129340	5030	5030	5030	5030	33
342	20231212	141100	11963350	5030	5030	5030	5030	0
343	20231212	141000	11963350	5030	5030	5030	5030	0
344	20231212	140900	11963350	5030	5030	5030	5030	0
345	20231212	140800	11963350	5030	5030	5030	5030	0
346	20231212	140700	11963350	5030	5030	5030	5030	0
347	20231212	140600	11963350	5030	5030	5030	5030	0
348	20231212	140500	11963350	5030	5030	5030	5030	0
349	20231212	140400	11963350	5030	5030	5030	5030	0
350	20231212	140300	11963350	5030	5030	5030	5030	0
351	20231212	140200	11963350	5030	5030	5030	5030	0
352	20231212	140100	11963350	5030	5030	5030	5030	299
353	20231212	140000	10459380	5040	5040	5040	5040	33
354	20231212	135900	10293060	5030	5030	5030	5030	265
355	20231212	135800	8960110	5040	5040	5040	5040	0
356	20231212	135700	8960110	5040	5040	5040	5040	0
357	20231212	135600	8960110	5040	5040	5040	5040	0
358	20231212	135500	8960110	5040	5040	5040	5040	29
359	20231212	135400	8813950	5040	5040	5040	5040	0
360	20231212	135300	8813950	5040	5040	5040	5040	0
361	20231212	135200	8813950	5040	5040	5040	5040	20
362	20231212	135100	8713150	5040	5040	5040	5040	0
363	20231212	135000	8713150	5040	5040	5040	5040	0
364	20231212	134900	8713150	5040	5040	5040	5040	0
365	20231212	134800	8713150	5040	5040	5040	5040	0
366	20231212	134700	8713150	5040	5040	5040	5040	0
367	20231212	134600	8713150	5040	5040	5040	5040	0
368	20231212	134500	8713150	5040	5040	5040	5040	0
369	20231212	134400	8713150	5040	5040	5040	5040	0
370	20231212	134300	8713150	5040	5040	5040	5040	0
371	20231212	134200	8713150	5040	5040	5040	5040	10
372	20231212	134100	8662750	5040	5040	5040	5040	0
373	20231212	134000	8662750	5040	5040	5040	5040	33
374	20231212	133900	8496430	5030	5030	5030	5030	0
375	20231212	133800	8496430	5030	5030	5030	5030	0
376	20231212	133700	8496430	5030	5030	5030	5030	0
377	20231212	133600	8496430	5030	5030	5030	5030	0
378	20231212	133500	8496430	5030	5030	5030	5030	0
379	20231212	133400	8496430	5030	5030	5030	5030	0
380	20231212	133300	8496430	5030	5030	5030	5030	0
381	20231212	133200	8496430	5030	5030	5030	5030	0
382	20231212	133100	8496430	5030	5030	5030	5030	0
383	20231212	133000	8496430	5030	5030	5030	5030	0
384	20231212	132900	8496430	5030	5030	5030	5030	30
385	20231212	132800	8345530	5040	5040	5040	5040	0
386	20231212	132700	8345530	5040	5040	5040	5040	0
387	20231212	132600	8345530	5040	5040	5040	5040	0
388	20231212	132500	8345530	5040	5040	5040	5040	0
389	20231212	132400	8345530	5040	5040	5040	5040	0
390	20231212	132300	8345530	5040	5040	5040	5040	0
391	20231212	132200	8345530	5040	5040	5040	5040	0
392	20231212	132100	8345530	5040	5040	5040	5040	0
393	20231212	132000	8345530	5040	5040	5040	5040	33
394	20231212	131900	8179210	5040	5040	5040	5040	0
395	20231212	131800	8179210	5040	5040	5040	5040	0
396	20231212	131700	8179210	5040	5040	5040	5040	0
397	20231212	131600	8179210	5040	5040	5040	5040	0
398	20231212	131500	8179210	5040	5040	5040	5040	0
399	20231212	131400	8179210	5040	5040	5040	5040	0
400	20231212	131300	8179210	5040	5040	5040	5040	0
401	20231212	131200	8179210	5040	5040	5040	5040	0
402	20231212	131100	8179210	5040	5040	5040	5040	0
403	20231212	131000	8179210	5040	5040	5040	5040	10
404	20231212	130900	8128810	5040	5040	5040	5040	0
405	20231212	130800	8128810	5040	5040	5040	5040	0
406	20231212	130700	8128810	5040	5040	5040	5040	0
407	20231212	130600	8128810	5040	5040	5040	5040	0
408	20231212	130500	8128810	5040	5040	5040	5040	0
409	20231212	130400	8128810	5040	5040	5040	5040	0
410	20231212	130300	8128810	5040	5040	5040	5040	0
411	20231212	130200	8128810	5040	5040	5040	5040	0
412	20231212	130100	8128810	5040	5040	5040	5040	0
413	20231212	130000	8128810	5040	5040	5040	5040	33
414	20231212	125900	7962490	5040	5040	5040	5040	0
415	20231212	125800	7962490	5040	5040	5040	5040	0
416	20231212	125700	7962490	5040	5040	5040	5040	0
417	20231212	125600	7962490	5040	5040	5040	5040	0
418	20231212	125500	7962490	5040	5040	5040	5040	29
419	20231212	125400	7816330	5030	5030	5030	5030	0
420	20231212	125300	7816330	5030	5030	5030	5030	104
421	20231212	125200	7293210	5030	5030	5030	5030	0
422	20231212	125100	7293210	5030	5030	5030	5030	0
423	20231212	125000	7293210	5030	5030	5030	5030	0
424	20231212	124900	7293210	5030	5030	5030	5030	0
425	20231212	124800	7293210	5030	5030	5030	5030	0
426	20231212	124700	7293210	5030	5030	5030	5030	60
427	20231212	124600	6991410	5040	5040	5040	5040	0
428	20231212	124500	6991410	5040	5040	5040	5040	0
429	20231212	124400	6991410	5040	5040	5040	5040	0
430	20231212	124300	6991410	5040	5040	5040	5040	28
431	20231212	124200	6850290	5040	5040	5040	5040	0
432	20231212	124100	6850290	5040	5040	5040	5040	0
433	20231212	124000	6850290	5040	5040	5040	5040	33
434	20231212	123900	6683970	5040	5040	5040	5040	0
435	20231212	123800	6683970	5040	5040	5040	5040	10
436	20231212	123700	6633570	5040	5040	5040	5040	0
437	20231212	123600	6633570	5040	5040	5040	5040	0
438	20231212	123500	6633570	5040	5040	5040	5040	0
439	20231212	123400	6633570	5040	5040	5040	5040	0
440	20231212	123300	6633570	5040	5040	5040	5040	5
441	20231212	123200	6608370	5030	5030	5030	5030	0
442	20231212	123100	6608370	5030	5030	5030	5030	0
443	20231212	123000	6608370	5030	5030	5030	5030	0
444	20231212	122900	6608370	5030	5030	5030	5030	0
445	20231212	122800	6608370	5030	5030	5030	5030	0
446	20231212	122700	6608370	5030	5030	5030	5030	0
447	20231212	122600	6608370	5030	5030	5030	5030	0
448	20231212	122500	6608370	5030	5030	5030	5030	0
449	20231212	122400	6608370	5030	5030	5030	5030	0
450	20231212	122300	6608370	5030	5030	5030	5030	28
451	20231212	122200	6467530	5030	5030	5030	5030	272
452	20231212	122100	5099370	5060	5060	5060	5060	0
453	20231212	122000	5099370	5060	5060	5060	5060	33
454	20231212	121900	4932390	5060	5060	5060	5060	0
455	20231212	121800	4932390	5060	5060	5060	5060	0
456	20231212	121700	4932390	5060	5060	5060	5060	0
457	20231212	121600	4932390	5060	5060	5060	5060	0
458	20231212	121500	4932390	5060	5060	5060	5060	0
459	20231212	121400	4932390	5060	5060	5060	5060	0
460	20231212	121300	4932390	5060	5060	5060	5060	0
461	20231212	121200	4932390	5060	5060	5060	5060	0
462	20231212	121100	4932390	5060	5060	5060	5060	0
463	20231212	121000	4932390	5060	5060	5060	5060	0
464	20231212	120900	4932390	5060	5060	5060	5060	0
465	20231212	120800	4932390	5060	5060	5060	5060	0
466	20231212	120700	4932390	5060	5060	5060	5060	0
467	20231212	120600	4932390	5060	5060	5060	5060	10
468	20231212	120500	4881790	5060	5060	5060	5060	0
469	20231212	120400	4881790	5060	5060	5060	5060	0
470	20231212	120300	4881790	5060	5060	5060	5060	0
471	20231212	120200	4881790	5060	5060	5060	5060	0
472	20231212	120100	4881790	5060	5060	5060	5060	0
473	20231212	120000	4881790	5060	5060	5060	5060	33
474	20231212	115900	4714810	5060	5060	5060	5060	0
475	20231212	115800	4714810	5060	5060	5060	5060	0
476	20231212	115700	4714810	5060	5060	5060	5060	2
477	20231212	115600	4704690	5030	5030	5030	5030	1
478	20231212	115500	4699660	5040	5040	5040	5040	0
479	20231212	115400	4699660	5040	5040	5040	5040	0
480	20231212	115300	4699660	5040	5040	5040	5040	0
481	20231212	115200	4699660	5040	5040	5040	5040	0
482	20231212	115100	4699660	5040	5040	5040	5040	0
483	20231212	115000	4699660	5040	5040	5040	5040	0
484	20231212	114900	4699660	5040	5040	5040	5040	0
485	20231212	114800	4699660	5040	5040	5040	5040	0
486	20231212	114700	4699660	5040	5040	5040	5040	30
487	20231212	114600	4548460	5060	5060	5060	5060	0
488	20231212	114500	4548460	5060	5060	5060	5060	0
489	20231212	114400	4548460	5060	5060	5060	5060	0
490	20231212	114300	4548460	5060	5060	5060	5060	0
491	20231212	114200	4548460	5060	5060	5060	5060	0
492	20231212	114100	4548460	5060	5060	5060	5060	0
493	20231212	114000	4548460	5060	5060	5060	5060	33
494	20231212	113900	4381480	5060	5060	5060	5060	0
495	20231212	113800	4381480	5060	5060	5060	5060	0
496	20231212	113700	4381480	5060	5060	5060	5060	0
497	20231212	113600	4381480	5060	5060	5060	5060	0
498	20231212	113500	4381480	5060	5060	5060	5060	0
499	20231212	113400	4381480	5060	5060	5060	5060	10
500	20231212	113300	4330880	5050	5050	5050	5050	0
501	20231212	113200	4330880	5050	5050	5050	5050	0
502	20231212	113100	4330880	5050	5050	5050	5050	0
503	20231212	113000	4330880	5050	5050	5050	5050	0
504	20231212	112900	4330880	5050	5050	5050	5050	0
505	20231212	112800	4330880	5050	5050	5050	5050	0
506	20231212	112700	4330880	5050	5050	5050	5050	0
507	20231212	112600	4330880	5050	5050	5050	5050	40
508	20231212	112500	4128880	5040	5040	5040	5040	0
509	20231212	112400	4128880	5040	5040	5040	5040	0
510	20231212	112300	4128880	5040	5040	5040	5040	0
511	20231212	112200	4128880	5040	5040	5040	5040	0
512	20231212	112100	4128880	5040	5040	5040	5040	1
513	20231212	112000	4123840	5050	5050	5050	5040	37
514	20231212	111900	3937010	5030	5030	5030	5030	0
515	20231212	111800	3937010	5030	5030	5030	5030	0
516	20231212	111700	3937010	5030	5030	5030	5030	0
517	20231212	111600	3937010	5030	5030	5030	5030	0
518	20231212	111500	3937010	5030	5030	5030	5030	0
519	20231212	111400	3937010	5030	5030	5030	5030	0
520	20231212	111300	3937010	5030	5030	5030	5030	101
521	20231212	111200	3428980	5050	5050	5050	5050	0
522	20231212	111100	3428980	5050	5050	5050	5050	0
523	20231212	111000	3428980	5050	5050	5050	5050	0
524	20231212	110900	3428980	5050	5050	5050	5050	0
525	20231212	110800	3428980	5050	5050	5050	5050	10
526	20231212	110700	3378480	5050	5050	5050	5050	0
527	20231212	110600	3378480	5050	5050	5050	5050	0
528	20231212	110500	3378480	5050	5050	5050	5050	0
529	20231212	110400	3378480	5050	5050	5050	5050	1
530	20231212	110300	3373430	5050	5050	5050	5050	0
531	20231212	110200	3373430	5050	5050	5050	5050	10
532	20231212	110100	3322930	5060	5060	5060	5060	0
533	20231212	110000	3322930	5060	5060	5060	5060	34
534	20231212	105900	3150890	5060	5060	5060	5060	0
535	20231212	105800	3150890	5060	5060	5060	5060	0
536	20231212	105700	3150890	5060	5060	5060	5060	0
537	20231212	105600	3150890	5060	5060	5060	5060	0
538	20231212	105500	3150890	5060	5060	5060	5060	0
539	20231212	105400	3150890	5060	5060	5060	5060	0
540	20231212	105300	3150890	5060	5060	5060	5060	0
541	20231212	105200	3150890	5060	5060	5060	5060	1
542	20231212	105100	3145830	5060	5060	5060	5060	0
543	20231212	105000	3145830	5060	5060	5060	5060	0
544	20231212	104900	3145830	5060	5060	5060	5060	0
545	20231212	104800	3145830	5060	5060	5060	5060	0
546	20231212	104700	3145830	5060	5060	5060	5060	0
547	20231212	104600	3145830	5060	5060	5060	5060	0
548	20231212	104500	3145830	5060	5060	5060	5060	0
549	20231212	104400	3145830	5060	5060	5060	5060	0
550	20231212	104300	3145830	5060	5060	5060	5060	0
551	20231212	104200	3145830	5060	5060	5060	5060	0
552	20231212	104100	3145830	5060	5060	5060	5060	0
553	20231212	104000	3145830	5060	5060	5060	5060	35
554	20231212	103900	2968730	5060	5060	5060	5060	0
555	20231212	103800	2968730	5060	5060	5060	5060	3
556	20231212	103700	2953550	5060	5060	5060	5060	0
557	20231212	103600	2953550	5060	5060	5060	5060	0
558	20231212	103500	2953550	5060	5060	5060	5060	0
559	20231212	103400	2953550	5060	5060	5060	5060	0
560	20231212	103300	2953550	5060	5060	5060	5060	0
561	20231212	103200	2953550	5060	5060	5060	5060	0
562	20231212	103100	2953550	5060	5060	5060	5060	0
563	20231212	103000	2953550	5060	5060	5060	5060	10
564	20231212	102900	2902950	5060	5060	5060	5060	0
565	20231212	102800	2902950	5060	5060	5060	5060	1
566	20231212	102700	2897890	5040	5040	5040	5040	0
567	20231212	102600	2897890	5040	5040	5040	5040	0
568	20231212	102500	2897890	5040	5040	5040	5040	0
569	20231212	102400	2897890	5040	5040	5040	5040	10
570	20231212	102300	2847490	5060	5060	5060	5060	0
571	20231212	102200	2847490	5060	5060	5060	5060	0
572	20231212	102100	2847490	5060	5060	5060	5060	0
573	20231212	102000	2847490	5060	5060	5060	5060	34
574	20231212	101900	2675450	5060	5060	5060	5060	2
575	20231212	101800	2665330	5060	5060	5060	5060	0
576	20231212	101700	2665330	5060	5060	5060	5060	0
577	20231212	101600	2665330	5060	5060	5060	5060	1
578	20231212	101500	2660270	5060	5060	5060	5060	0
579	20231212	101400	2660270	5060	5060	5060	5060	0
580	20231212	101300	2660270	5060	5060	5060	5060	0
581	20231212	101200	2660270	5060	5060	5060	5060	0
582	20231212	101100	2660270	5060	5060	5060	5060	0
583	20231212	101000	2660270	5060	5060	5060	5060	197
584	20231212	100900	1663450	5060	5060	5060	5060	0
585	20231212	100800	1663450	5060	5060	5060	5060	0
586	20231212	100700	1663450	5060	5060	5060	5060	0
587	20231212	100600	1663450	5060	5060	5060	5060	0
588	20231212	100500	1663450	5060	5060	5060	5060	0
589	20231212	100400	1663450	5060	5060	5060	5060	11
590	20231212	100300	1607790	5030	5030	5030	5030	0
591	20231212	100200	1607790	5030	5030	5030	5030	0
592	20231212	100100	1607790	5030	5030	5030	5030	30
593	20231212	100000	1456890	5040	5040	5050	5040	39
594	20231212	095900	1260150	5040	5040	5040	5040	0
595	20231212	095800	1260150	5040	5040	5040	5040	0
596	20231212	095700	1260150	5040	5040	5040	5040	0
597	20231212	095600	1260150	5040	5040	5040	5040	5
598	20231212	095500	1234950	5040	5040	5040	5040	0
599	20231212	095400	1234950	5040	5040	5040	5040	0
600	20231212	095300	1234950	5040	5040	5040	5040	0
601	20231212	095200	1234950	5040	5040	5040	5040	1
602	20231212	095100	1229910	5040	5040	5040	5040	0
603	20231212	095000	1229910	5040	5040	5040	5040	0
604	20231212	094900	1229910	5040	5040	5040	5040	0
605	20231212	094800	1229910	5040	5040	5040	5040	0
606	20231212	094700	1229910	5040	5040	5040	5040	0
607	20231212	094600	1229910	5040	5040	5040	5040	0
608	20231212	094500	1229910	5040	5040	5040	5040	0
609	20231212	094400	1229910	5040	5040	5040	5040	0
610	20231212	094300	1229910	5040	5040	5040	5040	0
611	20231212	094200	1229910	5040	5040	5040	5040	0
612	20231212	094100	1229910	5040	5040	5040	5040	0
613	20231212	094000	1229910	5040	5040	5040	5040	35
614	20231212	093900	1053510	5030	5030	5030	5030	0
615	20231212	093800	1053510	5030	5030	5030	5030	28
616	20231212	093700	912670	5040	5040	5040	5040	0
617	20231212	093600	912670	5040	5040	5040	5040	0
618	20231212	093500	912670	5040	5040	5040	5040	0
619	20231212	093400	912670	5040	5040	5040	5040	0
620	20231212	093300	912670	5040	5040	5040	5040	0
621	20231212	093200	912670	5040	5040	5040	5040	22
622	20231212	093100	801790	5030	5030	5030	5030	0
623	20231212	093000	801790	5030	5030	5030	5030	0
624	20231212	092900	801790	5030	5030	5030	5030	0
625	20231212	092800	801790	5030	5030	5030	5030	0
626	20231212	092700	801790	5030	5030	5030	5030	0
627	20231212	092600	801790	5030	5030	5030	5030	0
628	20231212	092500	801790	5030	5030	5030	5030	0
629	20231212	092400	801790	5030	5030	5030	5030	0
630	20231212	092300	801790	5030	5030	5030	5030	0
631	20231212	092200	801790	5030	5030	5030	5030	0
632	20231212	092100	801790	5030	5030	5030	5030	0
633	20231212	092000	801790	5030	5050	5050	5030	39
634	20231212	091900	604940	5030	5030	5030	5030	0
635	20231212	091800	604940	5030	5030	5030	5030	0
636	20231212	091700	604940	5030	5030	5030	5030	1
637	20231212	091600	599910	5030	5030	5030	5030	0
638	20231212	091500	599910	5030	5030	5030	5030	1
639	20231212	091400	594880	5020	5020	5020	5020	7
640	20231212	091300	559740	5020	5020	5020	5020	7
641	20231212	091200	524600	5020	5020	5020	5020	0
642	20231212	091100	524600	5020	5020	5020	5020	0
643	20231212	091000	524600	5020	5020	5020	5020	0
644	20231212	090900	524600	5020	5020	5020	5020	0
645	20231212	090800	524600	5020	5020	5020	5020	0
646	20231212	090700	524600	5020	5020	5020	5020	0
647	20231212	090600	524600	5020	5020	5020	5020	0
648	20231212	090500	524600	5020	5020	5020	5020	0
649	20231212	090400	524600	5020	5020	5020	5020	34
650	20231212	090300	353920	5030	5030	5030	5030	0
651	20231212	090200	353920	5030	5030	5030	5030	0
652	20231212	090100	353920	5030	5030	5030	5030	2
653	20231212	090000	343860	5060	5060	5060	5050	68