KissMeData/050860/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193000	49485860	2420	2420	2420	2420	2578
3	20231212	192900	49485860	2420	2420	2420	2420	0
4	20231212	192800	49485860	2420	2420	2420	2420	0
5	20231212	192700	49485860	2420	2420	2420	2420	0
6	20231212	192600	49485860	2420	2420	2420	2420	0
7	20231212	192500	49485860	2420	2420	2420	2420	0
8	20231212	192400	49485860	2420	2420	2420	2420	0
9	20231212	192300	49485860	2420	2420	2420	2420	0
10	20231212	192200	49485860	2420	2420	2420	2420	0
11	20231212	192100	49485860	2420	2420	2420	2420	0
12	20231212	192000	49485860	2420	2420	2420	2420	0
13	20231212	191900	49485860	2420	2420	2420	2420	0
14	20231212	191800	49485860	2420	2420	2420	2420	0
15	20231212	191700	49485860	2420	2420	2420	2420	0
16	20231212	191600	49485860	2420	2420	2420	2420	0
17	20231212	191500	49485860	2420	2420	2420	2420	0
18	20231212	191400	49485860	2420	2420	2420	2420	0
19	20231212	191300	49485860	2420	2420	2420	2420	0
20	20231212	191200	49485860	2420	2420	2420	2420	0
21	20231212	191100	49485860	2420	2420	2420	2420	0
22	20231212	191000	49485860	2420	2420	2420	2420	0
23	20231212	190900	49485860	2420	2420	2420	2420	0
24	20231212	190800	49485860	2420	2420	2420	2420	0
25	20231212	190700	49485860	2420	2420	2420	2420	0
26	20231212	190600	49485860	2420	2420	2420	2420	0
27	20231212	190500	49485860	2420	2420	2420	2420	0
28	20231212	190400	49485860	2420	2420	2420	2420	0
29	20231212	190300	49485860	2420	2420	2420	2420	0
30	20231212	190200	49485860	2420	2420	2420	2420	0
31	20231212	190100	49485860	2420	2420	2420	2420	0
32	20231212	190000	49485860	2420	2420	2420	2420	2578
33	20231212	185900	49485860	2420	2420	2420	2420	0
34	20231212	185800	49485860	2420	2420	2420	2420	0
35	20231212	185700	49485860	2420	2420	2420	2420	0
36	20231212	185600	49485860	2420	2420	2420	2420	0
37	20231212	185500	49485860	2420	2420	2420	2420	0
38	20231212	185400	49485860	2420	2420	2420	2420	0
39	20231212	185300	49485860	2420	2420	2420	2420	0
40	20231212	185200	49485860	2420	2420	2420	2420	0
41	20231212	185100	49485860	2420	2420	2420	2420	0
42	20231212	185000	49485860	2420	2420	2420	2420	0
43	20231212	184900	49485860	2420	2420	2420	2420	0
44	20231212	184800	49485860	2420	2420	2420	2420	0
45	20231212	184700	49485860	2420	2420	2420	2420	0
46	20231212	184600	49485860	2420	2420	2420	2420	0
47	20231212	184500	49485860	2420	2420	2420	2420	0
48	20231212	184400	49485860	2420	2420	2420	2420	0
49	20231212	184300	49485860	2420	2420	2420	2420	0
50	20231212	184200	49485860	2420	2420	2420	2420	0
51	20231212	184100	49485860	2420	2420	2420	2420	0
52	20231212	184000	49485860	2420	2420	2420	2420	0
53	20231212	183900	49485860	2420	2420	2420	2420	0
54	20231212	183800	49485860	2420	2420	2420	2420	0
55	20231212	183700	49485860	2420	2420	2420	2420	0
56	20231212	183600	49485860	2420	2420	2420	2420	0
57	20231212	183500	49485860	2420	2420	2420	2420	0
58	20231212	183400	49485860	2420	2420	2420	2420	0
59	20231212	183300	49485860	2420	2420	2420	2420	0
60	20231212	183200	49485860	2420	2420	2420	2420	0
61	20231212	183100	49485860	2420	2420	2420	2420	0
62	20231212	183000	49485860	2420	2420	2420	2420	2578
63	20231212	182900	49485860	2420	2420	2420	2420	0
64	20231212	182800	49485860	2420	2420	2420	2420	0
65	20231212	182700	49485860	2420	2420	2420	2420	0
66	20231212	182600	49485860	2420	2420	2420	2420	0
67	20231212	182500	49485860	2420	2420	2420	2420	0
68	20231212	182400	49485860	2420	2420	2420	2420	0
69	20231212	182300	49485860	2420	2420	2420	2420	0
70	20231212	182200	49485860	2420	2420	2420	2420	0
71	20231212	182100	49485860	2420	2420	2420	2420	0
72	20231212	182000	49485860	2420	2420	2420	2420	0
73	20231212	181900	49485860	2420	2420	2420	2420	0
74	20231212	181800	49485860	2420	2420	2420	2420	0
75	20231212	181700	49485860	2420	2420	2420	2420	0
76	20231212	181600	49485860	2420	2420	2420	2420	0
77	20231212	181500	49485860	2420	2420	2420	2420	0
78	20231212	181400	49485860	2420	2420	2420	2420	0
79	20231212	181300	49485860	2420	2420	2420	2420	0
80	20231212	181200	49485860	2420	2420	2420	2420	0
81	20231212	181100	49485860	2420	2420	2420	2420	0
82	20231212	181000	49485860	2420	2420	2420	2420	0
83	20231212	180900	49485860	2420	2420	2420	2420	0
84	20231212	180800	49485860	2420	2420	2420	2420	0
85	20231212	180700	49485860	2420	2420	2420	2420	0
86	20231212	180600	49485860	2420	2420	2420	2420	0
87	20231212	180500	49485860	2420	2420	2420	2420	0
88	20231212	180400	49485860	2420	2420	2420	2420	0
89	20231212	180300	49485860	2420	2420	2420	2420	0
90	20231212	180200	49485860	2420	2420	2420	2420	0
91	20231212	180100	49485860	2420	2420	2420	2420	0
92	20231212	180000	49485860	2420	2420	2420	2420	2578
93	20231212	175900	49485860	2420	2420	2420	2420	0
94	20231212	175800	49485860	2420	2420	2420	2420	0
95	20231212	175700	49485860	2420	2420	2420	2420	0
96	20231212	175600	49485860	2420	2420	2420	2420	0
97	20231212	175500	49485860	2420	2420	2420	2420	0
98	20231212	175400	49485860	2420	2420	2420	2420	0
99	20231212	175300	49485860	2420	2420	2420	2420	0
100	20231212	175200	49485860	2420	2420	2420	2420	0
101	20231212	175100	49485860	2420	2420	2420	2420	0
102	20231212	175000	49485860	2420	2420	2420	2420	0
103	20231212	174900	49485860	2420	2420	2420	2420	0
104	20231212	174800	49485860	2420	2420	2420	2420	0
105	20231212	174700	49485860	2420	2420	2420	2420	0
106	20231212	174600	49485860	2420	2420	2420	2420	0
107	20231212	174500	49485860	2420	2420	2420	2420	0
108	20231212	174400	49485860	2420	2420	2420	2420	0
109	20231212	174300	49485860	2420	2420	2420	2420	0
110	20231212	174200	49485860	2420	2420	2420	2420	0
111	20231212	174100	49485860	2420	2420	2420	2420	0
112	20231212	174000	49485860	2420	2420	2420	2420	0
113	20231212	173900	49485860	2420	2420	2420	2420	0
114	20231212	173800	49485860	2420	2420	2420	2420	0
115	20231212	173700	49485860	2420	2420	2420	2420	0
116	20231212	173600	49485860	2420	2420	2420	2420	0
117	20231212	173500	49485860	2420	2420	2420	2420	0
118	20231212	173400	49485860	2420	2420	2420	2420	0
119	20231212	173300	49485860	2420	2420	2420	2420	0
120	20231212	173200	49485860	2420	2420	2420	2420	0
121	20231212	173100	49485860	2420	2420	2420	2420	0
122	20231212	173000	49485860	2420	2420	2420	2420	2578
123	20231212	172900	49485860	2420	2420	2420	2420	0
124	20231212	172800	49485860	2420	2420	2420	2420	0
125	20231212	172700	49485860	2420	2420	2420	2420	0
126	20231212	172600	49485860	2420	2420	2420	2420	0
127	20231212	172500	49485860	2420	2420	2420	2420	0
128	20231212	172400	49485860	2420	2420	2420	2420	0
129	20231212	172300	49485860	2420	2420	2420	2420	0
130	20231212	172200	49485860	2420	2420	2420	2420	0
131	20231212	172100	49485860	2420	2420	2420	2420	0
132	20231212	172000	49485860	2420	2420	2420	2420	0
133	20231212	171900	49485860	2420	2420	2420	2420	0
134	20231212	171800	49485860	2420	2420	2420	2420	0
135	20231212	171700	49485860	2420	2420	2420	2420	0
136	20231212	171600	49485860	2420	2420	2420	2420	0
137	20231212	171500	49485860	2420	2420	2420	2420	0
138	20231212	171400	49485860	2420	2420	2420	2420	0
139	20231212	171300	49485860	2420	2420	2420	2420	0
140	20231212	171200	49485860	2420	2420	2420	2420	0
141	20231212	171100	49485860	2420	2420	2420	2420	0
142	20231212	171000	49485860	2420	2420	2420	2420	0
143	20231212	170900	49485860	2420	2420	2420	2420	0
144	20231212	170800	49485860	2420	2420	2420	2420	0
145	20231212	170700	49485860	2420	2420	2420	2420	0
146	20231212	170600	49485860	2420	2420	2420	2420	0
147	20231212	170500	49485860	2420	2420	2420	2420	0
148	20231212	170400	49485860	2420	2420	2420	2420	0
149	20231212	170300	49485860	2420	2420	2420	2420	0
150	20231212	170200	49485860	2420	2420	2420	2420	0
151	20231212	170100	49485860	2420	2420	2420	2420	0
152	20231212	170000	49485860	2420	2420	2420	2420	2578
153	20231212	165900	49485860	2420	2420	2420	2420	0
154	20231212	165800	49485860	2420	2420	2420	2420	0
155	20231212	165700	49485860	2420	2420	2420	2420	0
156	20231212	165600	49485860	2420	2420	2420	2420	0
157	20231212	165500	49485860	2420	2420	2420	2420	0
158	20231212	165400	49485860	2420	2420	2420	2420	0
159	20231212	165300	49485860	2420	2420	2420	2420	0
160	20231212	165200	49485860	2420	2420	2420	2420	0
161	20231212	165100	49485860	2420	2420	2420	2420	0
162	20231212	165000	49485860	2420	2420	2420	2420	0
163	20231212	164900	49485860	2420	2420	2420	2420	0
164	20231212	164800	49485860	2420	2420	2420	2420	0
165	20231212	164700	49485860	2420	2420	2420	2420	0
166	20231212	164600	49485860	2420	2420	2420	2420	0
167	20231212	164500	49485860	2420	2420	2420	2420	0
168	20231212	164400	49485860	2420	2420	2420	2420	0
169	20231212	164300	49485860	2420	2420	2420	2420	0
170	20231212	164200	49485860	2420	2420	2420	2420	0
171	20231212	164100	49485860	2420	2420	2420	2420	0
172	20231212	164000	49485860	2420	2420	2420	2420	0
173	20231212	163900	49485860	2420	2420	2420	2420	0
174	20231212	163800	49485860	2420	2420	2420	2420	0
175	20231212	163700	49485860	2420	2420	2420	2420	0
176	20231212	163600	49485860	2420	2420	2420	2420	0
177	20231212	163500	49485860	2420	2420	2420	2420	0
178	20231212	163400	49485860	2420	2420	2420	2420	0
179	20231212	163300	49485860	2420	2420	2420	2420	0
180	20231212	163200	49485860	2420	2420	2420	2420	0
181	20231212	163100	49485860	2420	2420	2420	2420	0
182	20231212	163000	49485860	2420	2420	2420	2420	2578
183	20231212	162900	49485860	2420	2420	2420	2420	0
184	20231212	162800	49485860	2420	2420	2420	2420	0
185	20231212	162700	49485860	2420	2420	2420	2420	0
186	20231212	162600	49485860	2420	2420	2420	2420	0
187	20231212	162500	49485860	2420	2420	2420	2420	0
188	20231212	162400	49485860	2420	2420	2420	2420	0
189	20231212	162300	49485860	2420	2420	2420	2420	0
190	20231212	162200	49485860	2420	2420	2420	2420	0
191	20231212	162100	49485860	2420	2420	2420	2420	0
192	20231212	162000	49485860	2420	2420	2420	2420	0
193	20231212	161900	49485860	2420	2420	2420	2420	0
194	20231212	161800	49485860	2420	2420	2420	2420	0
195	20231212	161700	49485860	2420	2420	2420	2420	0
196	20231212	161600	49485860	2420	2420	2420	2420	0
197	20231212	161500	49485860	2420	2420	2420	2420	0
198	20231212	161400	49485860	2420	2420	2420	2420	0
199	20231212	161300	49485860	2420	2420	2420	2420	0
200	20231212	161200	49485860	2420	2420	2420	2420	0
201	20231212	161100	49485860	2420	2420	2420	2420	0
202	20231212	161000	49485860	2420	2420	2420	2420	0
203	20231212	160900	49485860	2420	2420	2420	2420	0
204	20231212	160800	49485860	2420	2420	2420	2420	0
205	20231212	160700	49485860	2420	2420	2420	2420	0
206	20231212	160600	49485860	2420	2420	2420	2420	0
207	20231212	160500	49485860	2420	2420	2420	2420	0
208	20231212	160400	49485860	2420	2420	2420	2420	0
209	20231212	160300	49485860	2420	2420	2420	2420	0
210	20231212	160200	49485860	2420	2420	2420	2420	0
211	20231212	160100	49485860	2420	2420	2420	2420	0
212	20231212	160000	49485860	2420	2420	2420	2420	2578
213	20231212	155900	49485860	2420	2420	2420	2420	0
214	20231212	155800	49485860	2420	2420	2420	2420	0
215	20231212	155700	49485860	2420	2420	2420	2420	0
216	20231212	155600	49485860	2420	2420	2420	2420	0
217	20231212	155500	49485860	2420	2420	2420	2420	0
218	20231212	155400	49485860	2420	2420	2420	2420	0
219	20231212	155300	49485860	2420	2420	2420	2420	0
220	20231212	155200	49485860	2420	2420	2420	2420	0
221	20231212	155100	49485860	2420	2420	2420	2420	0
222	20231212	155000	49485860	2420	2420	2420	2420	0
223	20231212	154900	49485860	2420	2420	2420	2420	0
224	20231212	154800	49485860	2420	2420	2420	2420	0
225	20231212	154700	49485860	2420	2420	2420	2420	0
226	20231212	154600	49485860	2420	2420	2420	2420	0
227	20231212	154500	49485860	2420	2420	2420	2420	0
228	20231212	154400	49485860	2420	2420	2420	2420	0
229	20231212	154300	49485860	2420	2420	2420	2420	0
230	20231212	154200	49485860	2420	2420	2420	2420	0
231	20231212	154100	49485860	2420	2420	2420	2420	0
232	20231212	154000	49485860	2420	2420	2420	2420	0
233	20231212	153900	49485860	2420	2420	2420	2420	0
234	20231212	153800	49485860	2420	2420	2420	2420	0
235	20231212	153700	49485860	2420	2420	2420	2420	0
236	20231212	153600	49485860	2420	2420	2420	2420	0
237	20231212	153500	49485860	2420	2420	2420	2420	0
238	20231212	153400	49485860	2420	2420	2420	2420	0
239	20231212	153300	49485860	2420	2420	2420	2420	0
240	20231212	153200	49485860	2420	2420	2420	2420	0
241	20231212	153100	49485860	2420	2420	2420	2420	0
242	20231212	153000	49485860	2420	2420	2420	2420	5156
243	20231212	152900	43247100	2435	2435	2435	2435	0
244	20231212	152800	43247100	2435	2435	2435	2435	0
245	20231212	152700	43247100	2435	2435	2435	2435	0
246	20231212	152600	43247100	2435	2435	2435	2435	0
247	20231212	152500	43247100	2435	2435	2435	2435	0
248	20231212	152400	43247100	2435	2435	2435	2435	0
249	20231212	152300	43247100	2435	2435	2435	2435	0
250	20231212	152200	43247100	2435	2435	2435	2435	0
251	20231212	152100	43247100	2435	2435	2435	2435	0
252	20231212	152000	43247100	2435	2435	2435	2435	0
253	20231212	151900	43247100	2435	2435	2435	2435	0
254	20231212	151800	43247100	2435	2435	2435	2435	0
255	20231212	151700	43247100	2435	2435	2435	2435	0
256	20231212	151600	43247100	2435	2435	2435	2435	0
257	20231212	151500	43247100	2435	2435	2435	2435	0
258	20231212	151400	43247100	2435	2435	2435	2435	0
259	20231212	151300	43247100	2435	2430	2435	2430	6
260	20231212	151200	43232515	2435	2435	2435	2435	0
261	20231212	151100	43232515	2435	2435	2435	2435	0
262	20231212	151000	43232515	2435	2435	2435	2435	0
263	20231212	150900	43232515	2435	2435	2435	2435	0
264	20231212	150800	43232515	2435	2435	2435	2435	0
265	20231212	150700	43232515	2435	2435	2435	2435	0
266	20231212	150600	43232515	2435	2435	2435	2435	0
267	20231212	150500	43232515	2435	2435	2435	2435	1
268	20231212	150400	43230080	2425	2425	2425	2425	1
269	20231212	150300	43227655	2435	2435	2435	2435	0
270	20231212	150200	43227655	2435	2435	2435	2435	0
271	20231212	150100	43227655	2435	2435	2435	2435	1
272	20231212	150000	43225220	2435	2435	2435	2435	0
273	20231212	145900	43225220	2435	2435	2435	2435	0
274	20231212	145800	43225220	2435	2435	2435	2435	0
275	20231212	145700	43225220	2435	2435	2435	2435	0
276	20231212	145600	43225220	2435	2430	2435	2430	15
277	20231212	145500	43188760	2435	2435	2435	2435	1
278	20231212	145400	43186325	2440	2440	2440	2440	0
279	20231212	145300	43186325	2440	2440	2440	2440	0
280	20231212	145200	43186325	2440	2440	2440	2440	0
281	20231212	145100	43186325	2440	2440	2440	2440	0
282	20231212	145000	43186325	2440	2440	2440	2440	0
283	20231212	144900	43186325	2440	2440	2440	2440	0
284	20231212	144800	43186325	2440	2440	2440	2440	0
285	20231212	144700	43186325	2440	2440	2440	2440	0
286	20231212	144600	43186325	2440	2440	2440	2440	0
287	20231212	144500	43186325	2440	2440	2440	2440	0
288	20231212	144400	43186325	2440	2440	2440	2440	0
289	20231212	144300	43186325	2440	2440	2440	2440	0
290	20231212	144200	43186325	2440	2440	2440	2440	0
291	20231212	144100	43186325	2440	2440	2440	2440	0
292	20231212	144000	43186325	2440	2440	2440	2440	0
293	20231212	143900	43186325	2440	2440	2440	2440	0
294	20231212	143800	43186325	2440	2440	2440	2440	0
295	20231212	143700	43186325	2440	2440	2440	2440	0
296	20231212	143600	43186325	2440	2440	2440	2440	0
297	20231212	143500	43186325	2440	2440	2440	2440	0
298	20231212	143400	43186325	2440	2440	2440	2440	0
299	20231212	143300	43186325	2440	2440	2440	2440	0
300	20231212	143200	43186325	2440	2440	2440	2440	1
301	20231212	143100	43183885	2440	2440	2440	2440	0
302	20231212	143000	43183885	2440	2440	2440	2440	385
303	20231212	142900	42244485	2440	2440	2440	2440	0
304	20231212	142800	42244485	2440	2440	2440	2440	0
305	20231212	142700	42244485	2440	2440	2440	2440	0
306	20231212	142600	42244485	2440	2440	2440	2440	0
307	20231212	142500	42244485	2440	2440	2440	2440	0
308	20231212	142400	42244485	2440	2440	2440	2440	0
309	20231212	142300	42244485	2440	2440	2440	2440	2
310	20231212	142200	42239605	2440	2440	2440	2440	0
311	20231212	142100	42239605	2440	2440	2440	2440	0
312	20231212	142000	42239605	2440	2440	2440	2440	10
313	20231212	141900	42215205	2440	2440	2440	2440	0
314	20231212	141800	42215205	2440	2440	2440	2440	0
315	20231212	141700	42215205	2440	2440	2440	2440	0
316	20231212	141600	42215205	2440	2440	2440	2440	0
317	20231212	141500	42215205	2440	2440	2440	2440	0
318	20231212	141400	42215205	2440	2440	2440	2440	1
319	20231212	141300	42212765	2440	2440	2440	2440	0
320	20231212	141200	42212765	2440	2440	2440	2440	0
321	20231212	141100	42212765	2440	2440	2440	2440	0
322	20231212	141000	42212765	2440	2440	2440	2440	0
323	20231212	140900	42212765	2440	2440	2440	2440	0
324	20231212	140800	42212765	2440	2440	2440	2440	0
325	20231212	140700	42212765	2440	2440	2440	2440	0
326	20231212	140600	42212765	2440	2440	2440	2440	4
327	20231212	140500	42203005	2440	2440	2440	2440	0
328	20231212	140400	42203005	2440	2440	2440	2440	10
329	20231212	140300	42178605	2440	2430	2440	2430	301
330	20231212	140200	41447165	2440	2440	2440	2440	0
331	20231212	140100	41447165	2440	2440	2440	2440	0
332	20231212	140000	41447165	2440	2440	2440	2440	1
333	20231212	135900	41444725	2440	2440	2440	2440	45
334	20231212	135800	41334925	2440	2440	2440	2440	0
335	20231212	135700	41334925	2440	2440	2440	2440	0
336	20231212	135600	41334925	2440	2440	2440	2440	0
337	20231212	135500	41334925	2440	2440	2440	2440	0
338	20231212	135400	41334925	2440	2440	2440	2440	0
339	20231212	135300	41334925	2440	2440	2440	2440	0
340	20231212	135200	41334925	2440	2430	2440	2425	780
341	20231212	135100	39443405	2440	2440	2440	2440	0
342	20231212	135000	39443405	2440	2430	2440	2430	142
343	20231212	134900	39098325	2440	2440	2440	2440	1
344	20231212	134800	39095885	2440	2440	2440	2440	0
345	20231212	134700	39095885	2440	2440	2440	2440	12
346	20231212	134600	39066605	2440	2440	2440	2440	0
347	20231212	134500	39066605	2440	2440	2440	2440	0
348	20231212	134400	39066605	2440	2440	2440	2440	0
349	20231212	134300	39066605	2440	2440	2440	2440	0
350	20231212	134200	39066605	2440	2440	2440	2440	0
351	20231212	134100	39066605	2440	2440	2440	2440	0
352	20231212	134000	39066605	2440	2440	2440	2440	0
353	20231212	133900	39066605	2440	2440	2440	2440	1
354	20231212	133800	39064165	2425	2425	2425	2425	48
355	20231212	133700	38947765	2440	2440	2440	2440	0
356	20231212	133600	38947765	2440	2440	2440	2440	0
357	20231212	133500	38947765	2440	2440	2440	2440	0
358	20231212	133400	38947765	2440	2430	2440	2430	40
359	20231212	133300	38850555	2430	2435	2435	2430	961
360	20231212	133200	36514765	2440	2440	2440	2440	14
361	20231212	133100	36480605	2450	2440	2450	2440	71
362	20231212	133000	36307355	2450	2450	2450	2450	10
363	20231212	132900	36282855	2450	2450	2450	2450	0
364	20231212	132800	36282855	2450	2450	2450	2450	0
365	20231212	132700	36282855	2450	2440	2450	2440	5
366	20231212	132600	36270645	2440	2440	2440	2440	4
367	20231212	132500	36260885	2450	2450	2450	2450	0
368	20231212	132400	36260885	2450	2450	2450	2450	1
369	20231212	132300	36258435	2440	2450	2450	2440	5
370	20231212	132200	36246225	2440	2440	2440	2440	4
371	20231212	132100	36236465	2450	2450	2450	2450	0
372	20231212	132000	36236465	2450	2450	2450	2450	1
373	20231212	131900	36234015	2440	2440	2440	2440	5
374	20231212	131800	36221815	2450	2450	2450	2450	1
375	20231212	131700	36219365	2440	2450	2450	2440	1007
376	20231212	131600	33752255	2450	2450	2450	2450	1
377	20231212	131500	33749805	2445	2445	2445	2445	5
378	20231212	131400	33737580	2450	2450	2450	2450	1
379	20231212	131300	33735130	2445	2445	2445	2445	5
380	20231212	131200	33722905	2450	2450	2450	2450	0
381	20231212	131100	33722905	2450	2450	2450	2450	1
382	20231212	131000	33720455	2455	2455	2455	2455	0
383	20231212	130900	33720455	2455	2455	2455	2455	0
384	20231212	130800	33720455	2455	2455	2455	2455	0
385	20231212	130700	33720455	2455	2455	2455	2455	0
386	20231212	130600	33720455	2455	2455	2455	2455	0
387	20231212	130500	33720455	2455	2455	2455	2455	0
388	20231212	130400	33720455	2455	2455	2455	2455	0
389	20231212	130300	33720455	2455	2455	2455	2455	0
390	20231212	130200	33720455	2455	2455	2455	2455	0
391	20231212	130100	33720455	2455	2455	2455	2455	1
392	20231212	130000	33718000	2455	2455	2455	2455	0
393	20231212	125900	33718000	2455	2455	2455	2455	0
394	20231212	125800	33718000	2455	2455	2455	2455	0
395	20231212	125700	33718000	2455	2455	2455	2455	0
396	20231212	125600	33718000	2455	2455	2455	2455	0
397	20231212	125500	33718000	2455	2455	2455	2455	0
398	20231212	125400	33718000	2455	2455	2455	2455	0
399	20231212	125300	33718000	2455	2455	2455	2455	0
400	20231212	125200	33718000	2455	2455	2455	2455	0
401	20231212	125100	33718000	2455	2455	2455	2455	0
402	20231212	125000	33718000	2455	2455	2455	2455	0
403	20231212	124900	33718000	2455	2455	2455	2455	0
404	20231212	124800	33718000	2455	2455	2455	2455	0
405	20231212	124700	33718000	2455	2455	2455	2455	0
406	20231212	124600	33718000	2455	2455	2455	2455	0
407	20231212	124500	33718000	2455	2455	2455	2455	0
408	20231212	124400	33718000	2455	2455	2455	2455	46
409	20231212	124300	33605070	2455	2455	2455	2455	0
410	20231212	124200	33605070	2455	2455	2455	2455	50
411	20231212	124100	33482320	2455	2455	2455	2455	0
412	20231212	124000	33482320	2455	2455	2455	2455	0
413	20231212	123900	33482320	2455	2455	2455	2455	0
414	20231212	123800	33482320	2455	2455	2455	2455	0
415	20231212	123700	33482320	2455	2455	2455	2455	0
416	20231212	123600	33482320	2455	2455	2455	2455	0
417	20231212	123500	33482320	2455	2455	2455	2455	0
418	20231212	123400	33482320	2455	2455	2455	2455	0
419	20231212	123300	33482320	2455	2455	2455	2455	0
420	20231212	123200	33482320	2455	2455	2455	2455	0
421	20231212	123100	33482320	2455	2455	2455	2455	0
422	20231212	123000	33482320	2455	2455	2455	2455	0
423	20231212	122900	33482320	2455	2455	2455	2455	0
424	20231212	122800	33482320	2455	2455	2455	2455	0
425	20231212	122700	33482320	2455	2455	2455	2455	0
426	20231212	122600	33482320	2455	2455	2455	2455	0
427	20231212	122500	33482320	2455	2455	2455	2455	0
428	20231212	122400	33482320	2455	2455	2455	2455	0
429	20231212	122300	33482320	2455	2455	2455	2455	0
430	20231212	122200	33482320	2455	2455	2455	2455	0
431	20231212	122100	33482320	2455	2455	2455	2455	0
432	20231212	122000	33482320	2455	2455	2455	2455	0
433	20231212	121900	33482320	2455	2455	2455	2455	0
434	20231212	121800	33482320	2455	2455	2455	2455	0
435	20231212	121700	33482320	2455	2455	2455	2455	0
436	20231212	121600	33482320	2455	2455	2455	2455	0
437	20231212	121500	33482320	2455	2440	2455	2440	101
438	20231212	121400	33235865	2455	2455	2455	2455	0
439	20231212	121300	33235865	2455	2455	2455	2455	0
440	20231212	121200	33235865	2455	2450	2455	2450	2290
441	20231212	121100	27625360	2450	2450	2450	2450	0
442	20231212	121000	27625360	2450	2450	2450	2450	0
443	20231212	120900	27625360	2450	2450	2450	2450	0
444	20231212	120800	27625360	2450	2450	2450	2450	0
445	20231212	120700	27625360	2450	2450	2450	2450	0
446	20231212	120600	27625360	2450	2450	2450	2450	0
447	20231212	120500	27625360	2450	2450	2450	2450	0
448	20231212	120400	27625360	2450	2450	2450	2450	0
449	20231212	120300	27625360	2450	2450	2450	2450	0
450	20231212	120200	27625360	2450	2450	2450	2450	0
451	20231212	120100	27625360	2450	2450	2450	2450	0
452	20231212	120000	27625360	2450	2450	2450	2450	0
453	20231212	115900	27625360	2450	2450	2450	2450	0
454	20231212	115800	27625360	2450	2450	2450	2450	0
455	20231212	115700	27625360	2450	2450	2450	2450	0
456	20231212	115600	27625360	2450	2435	2450	2435	334
457	20231212	115500	26812055	2450	2450	2450	2450	0
458	20231212	115400	26812055	2450	2450	2450	2450	0
459	20231212	115300	26812055	2450	2450	2450	2450	0
460	20231212	115200	26812055	2450	2450	2450	2450	0
461	20231212	115100	26812055	2450	2450	2450	2450	0
462	20231212	115000	26812055	2450	2450	2450	2450	1
463	20231212	114900	26809605	2455	2455	2455	2455	0
464	20231212	114800	26809605	2455	2455	2455	2455	0
465	20231212	114700	26809605	2455	2455	2455	2455	0
466	20231212	114600	26809605	2455	2455	2455	2455	0
467	20231212	114500	26809605	2455	2455	2455	2455	0
468	20231212	114400	26809605	2455	2455	2455	2455	0
469	20231212	114300	26809605	2455	2455	2455	2455	0
470	20231212	114200	26809605	2455	2455	2455	2455	0
471	20231212	114100	26809605	2455	2455	2455	2455	0
472	20231212	114000	26809605	2455	2455	2455	2455	0
473	20231212	113900	26809605	2455	2455	2455	2455	0
474	20231212	113800	26809605	2455	2455	2455	2455	0
475	20231212	113700	26809605	2455	2455	2455	2455	0
476	20231212	113600	26809605	2455	2455	2455	2455	0
477	20231212	113500	26809605	2455	2455	2455	2455	0
478	20231212	113400	26809605	2455	2455	2455	2455	0
479	20231212	113300	26809605	2455	2455	2455	2455	0
480	20231212	113200	26809605	2455	2455	2455	2455	0
481	20231212	113100	26809605	2455	2455	2455	2455	0
482	20231212	113000	26809605	2455	2455	2455	2455	0
483	20231212	112900	26809605	2455	2455	2455	2455	0
484	20231212	112800	26809605	2455	2455	2455	2455	0
485	20231212	112700	26809605	2455	2455	2455	2455	0
486	20231212	112600	26809605	2455	2455	2455	2455	0
487	20231212	112500	26809605	2455	2455	2455	2455	0
488	20231212	112400	26809605	2455	2455	2455	2455	0
489	20231212	112300	26809605	2455	2455	2455	2455	0
490	20231212	112200	26809605	2455	2455	2455	2455	0
491	20231212	112100	26809605	2455	2455	2455	2455	0
492	20231212	112000	26809605	2455	2455	2455	2455	0
493	20231212	111900	26809605	2455	2455	2455	2455	0
494	20231212	111800	26809605	2455	2455	2455	2455	0
495	20231212	111700	26809605	2455	2455	2455	2455	0
496	20231212	111600	26809605	2455	2455	2455	2455	0
497	20231212	111500	26809605	2455	2455	2455	2455	1
498	20231212	111400	26807150	2455	2455	2455	2455	0
499	20231212	111300	26807150	2455	2455	2455	2455	0
500	20231212	111200	26807150	2455	2455	2455	2455	0
501	20231212	111100	26807150	2455	2455	2455	2455	0
502	20231212	111000	26807150	2455	2450	2455	2450	24
503	20231212	110900	26748250	2455	2455	2455	2455	0
504	20231212	110800	26748250	2455	2455	2455	2455	0
505	20231212	110700	26748250	2455	2455	2455	2455	0
506	20231212	110600	26748250	2455	2455	2455	2455	0
507	20231212	110500	26748250	2455	2455	2455	2455	251
508	20231212	110400	26132045	2455	2455	2455	2455	9
509	20231212	110300	26109950	2460	2455	2460	2455	18
510	20231212	110200	26065755	2455	2435	2455	2430	22
511	20231212	110100	26012050	2455	2455	2455	2455	0
512	20231212	110000	26012050	2455	2455	2455	2455	0
513	20231212	105900	26012050	2455	2445	2455	2445	100
514	20231212	105800	25767175	2445	2440	2445	2440	31
515	20231212	105700	25691530	2440	2440	2440	2440	0
516	20231212	105600	25691530	2440	2440	2440	2440	0
517	20231212	105500	25691530	2440	2430	2440	2430	349
518	20231212	105400	24843350	2430	2425	2430	2420	1268
519	20231212	105300	21765230	2430	2430	2430	2430	0
520	20231212	105200	21765230	2430	2430	2430	2430	0
521	20231212	105100	21765230	2430	2430	2430	2430	0
522	20231212	105000	21765230	2430	2430	2430	2430	0
523	20231212	104900	21765230	2430	2430	2430	2430	102
524	20231212	104800	21517370	2430	2430	2430	2430	0
525	20231212	104700	21517370	2430	2430	2430	2430	3
526	20231212	104600	21510080	2430	2425	2430	2420	189
527	20231212	104500	21050925	2430	2430	2430	2430	0
528	20231212	104400	21050925	2430	2430	2430	2430	2
529	20231212	104300	21046065	2430	2430	2430	2430	0
530	20231212	104200	21046065	2430	2430	2430	2430	0
531	20231212	104100	21046065	2430	2430	2430	2430	300
532	20231212	104000	20317065	2430	2430	2430	2430	0
533	20231212	103900	20317065	2430	2430	2430	2430	0
534	20231212	103800	20317065	2430	2415	2430	2415	14
535	20231212	103700	20283240	2430	2430	2430	2430	0
536	20231212	103600	20283240	2430	2430	2430	2430	0
537	20231212	103500	20283240	2430	2430	2430	2430	0
538	20231212	103400	20283240	2430	2430	2430	2430	0
539	20231212	103300	20283240	2430	2430	2430	2430	0
540	20231212	103200	20283240	2430	2430	2430	2430	0
541	20231212	103100	20283240	2430	2430	2430	2430	0
542	20231212	103000	20283240	2430	2430	2430	2415	15
543	20231212	102900	20246985	2415	2420	2420	2415	2000
544	20231212	102800	15412265	2430	2430	2430	2430	0
545	20231212	102700	15412265	2430	2430	2430	2430	0
546	20231212	102600	15412265	2430	2430	2430	2430	0
547	20231212	102500	15412265	2430	2430	2430	2430	0
548	20231212	102400	15412265	2430	2430	2430	2430	0
549	20231212	102300	15412265	2430	2430	2430	2430	980
550	20231212	102200	13030865	2420	2420	2420	2420	13
551	20231212	102100	12999405	2430	2430	2430	2430	0
552	20231212	102000	12999405	2430	2430	2430	2430	0
553	20231212	101900	12999405	2430	2430	2430	2430	0
554	20231212	101800	12999405	2430	2430	2430	2430	0
555	20231212	101700	12999405	2430	2430	2430	2430	0
556	20231212	101600	12999405	2430	2430	2430	2430	0
557	20231212	101500	12999405	2430	2430	2430	2430	1
558	20231212	101400	12996975	2420	2420	2420	2420	13
559	20231212	101300	12965515	2430	2430	2430	2430	0
560	20231212	101200	12965515	2430	2430	2430	2430	0
561	20231212	101100	12965515	2430	2430	2430	2430	1
562	20231212	101000	12963085	2415	2415	2415	2415	0
563	20231212	100900	12963085	2415	2415	2415	2415	0
564	20231212	100800	12963085	2415	2415	2415	2415	1113
565	20231212	100700	10275190	2430	2430	2430	2430	0
566	20231212	100600	10275190	2430	2425	2430	2415	64
567	20231212	100500	10120075	2430	2430	2430	2430	0
568	20231212	100400	10120075	2430	2430	2430	2430	0
569	20231212	100300	10120075	2430	2430	2430	2430	0
570	20231212	100200	10120075	2430	2430	2430	2430	0
571	20231212	100100	10120075	2430	2430	2430	2430	0
572	20231212	100000	10120075	2430	2430	2430	2430	0
573	20231212	095900	10120075	2430	2430	2430	2430	0
574	20231212	095800	10120075	2430	2420	2430	2420	14
575	20231212	095700	10086185	2430	2420	2430	2420	856
576	20231212	095600	8014655	2430	2430	2430	2430	0
577	20231212	095500	8014655	2430	2430	2430	2430	0
578	20231212	095400	8014655	2430	2430	2430	2430	0
579	20231212	095300	8014655	2430	2430	2430	2430	0
580	20231212	095200	8014655	2430	2430	2430	2430	0
581	20231212	095100	8014655	2430	2430	2430	2430	0
582	20231212	095000	8014655	2430	2420	2430	2420	14
583	20231212	094900	7980765	2430	2420	2430	2420	402
584	20231212	094800	7007905	2420	2420	2420	2420	0
585	20231212	094700	7007905	2420	2420	2420	2420	1000
586	20231212	094600	4587905	2430	2430	2430	2430	0
587	20231212	094500	4587905	2430	2430	2430	2430	0
588	20231212	094400	4587905	2430	2430	2430	2430	2
589	20231212	094300	4583045	2430	2430	2430	2430	1
590	20231212	094200	4580615	2420	2420	2420	2420	13
591	20231212	094100	4549155	2430	2430	2430	2430	0
592	20231212	094000	4549155	2430	2430	2430	2430	0
593	20231212	093900	4549155	2430	2430	2430	2430	2
594	20231212	093800	4544295	2420	2420	2420	2420	68
595	20231212	093700	4379735	2430	2430	2430	2430	2
596	20231212	093600	4374875	2430	2425	2430	2425	7
597	20231212	093500	4357890	2425	2425	2425	2425	0
598	20231212	093400	4357890	2425	2425	2425	2425	13
599	20231212	093300	4326365	2430	2430	2430	2430	0
600	20231212	093200	4326365	2430	2430	2430	2430	0
601	20231212	093100	4326365	2430	2430	2430	2430	0
602	20231212	093000	4326365	2430	2430	2430	2430	0
603	20231212	092900	4326365	2430	2430	2430	2430	0
604	20231212	092800	4326365	2430	2430	2430	2430	0
605	20231212	092700	4326365	2430	2430	2430	2430	6
606	20231212	092600	4311785	2430	2425	2430	2425	15
607	20231212	092500	4275400	2430	2430	2430	2430	0
608	20231212	092400	4275400	2430	2430	2430	2430	0
609	20231212	092300	4275400	2430	2425	2430	2425	46
610	20231212	092200	4163800	2425	2425	2425	2425	0
611	20231212	092100	4163800	2425	2425	2425	2425	20
612	20231212	092000	4115300	2425	2425	2425	2425	4
613	20231212	091900	4105600	2425	2425	2425	2425	15
614	20231212	091800	4069225	2425	2425	2425	2425	925
615	20231212	091700	1826100	2430	2430	2430	2430	0
616	20231212	091600	1826100	2430	2430	2430	2430	0
617	20231212	091500	1826100	2430	2430	2430	2430	3
618	20231212	091400	1818810	2430	2430	2430	2430	2
619	20231212	091300	1813950	2430	2430	2430	2430	230
620	20231212	091200	1255050	2435	2435	2435	2435	0
621	20231212	091100	1255050	2435	2435	2435	2435	0
622	20231212	091000	1255050	2435	2435	2435	2435	0
623	20231212	090900	1255050	2435	2435	2435	2435	0
624	20231212	090800	1255050	2435	2435	2435	2435	0
625	20231212	090700	1255050	2435	2435	2435	2435	0
626	20231212	090600	1255050	2435	2435	2435	2435	200
627	20231212	090500	768050	2435	2435	2435	2435	0
628	20231212	090400	768050	2435	2435	2435	2435	0
629	20231212	090300	768050	2435	2435	2435	2435	0
630	20231212	090200	768050	2435	2435	2435	2435	109
631	20231212	090100	502635	2435	2435	2435	2435	1
632	20231212	090000	500200	2440	2440	2440	2440	205