KissMeData/291810/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205800	50748845	4150	4150	4150	4150	103
3	20231212	205700	50748845	4150	4150	4150	4150	0
4	20231212	205600	50748845	4150	4150	4150	4150	0
5	20231212	205500	50748845	4150	4150	4150	4150	0
6	20231212	205400	50748845	4150	4150	4150	4150	0
7	20231212	205300	50748845	4150	4150	4150	4150	0
8	20231212	205200	50748845	4150	4150	4150	4150	0
9	20231212	205100	50748845	4150	4150	4150	4150	0
10	20231212	205000	50748845	4150	4150	4150	4150	0
11	20231212	204900	50748845	4150	4150	4150	4150	0
12	20231212	204800	50748845	4150	4150	4150	4150	0
13	20231212	204700	50748845	4150	4150	4150	4150	0
14	20231212	204600	50748845	4150	4150	4150	4150	0
15	20231212	204500	50748845	4150	4150	4150	4150	0
16	20231212	204400	50748845	4150	4150	4150	4150	0
17	20231212	204300	50748845	4150	4150	4150	4150	0
18	20231212	204200	50748845	4150	4150	4150	4150	0
19	20231212	204100	50748845	4150	4150	4150	4150	0
20	20231212	204000	50748845	4150	4150	4150	4150	0
21	20231212	203900	50748845	4150	4150	4150	4150	0
22	20231212	203800	50748845	4150	4150	4150	4150	0
23	20231212	203700	50748845	4150	4150	4150	4150	0
24	20231212	203600	50748845	4150	4150	4150	4150	0
25	20231212	203500	50748845	4150	4150	4150	4150	0
26	20231212	203400	50748845	4150	4150	4150	4150	0
27	20231212	203300	50748845	4150	4150	4150	4150	0
28	20231212	203200	50748845	4150	4150	4150	4150	0
29	20231212	203100	50748845	4150	4150	4150	4150	0
30	20231212	203000	50748845	4150	4150	4150	4150	0
31	20231212	202900	50748845	4150	4150	4150	4150	0
32	20231212	202800	50748845	4150	4150	4150	4150	103
33	20231212	202700	50748845	4150	4150	4150	4150	0
34	20231212	202600	50748845	4150	4150	4150	4150	0
35	20231212	202500	50748845	4150	4150	4150	4150	0
36	20231212	202400	50748845	4150	4150	4150	4150	0
37	20231212	202300	50748845	4150	4150	4150	4150	0
38	20231212	202200	50748845	4150	4150	4150	4150	0
39	20231212	202100	50748845	4150	4150	4150	4150	0
40	20231212	202000	50748845	4150	4150	4150	4150	0
41	20231212	201900	50748845	4150	4150	4150	4150	0
42	20231212	201800	50748845	4150	4150	4150	4150	0
43	20231212	201700	50748845	4150	4150	4150	4150	0
44	20231212	201600	50748845	4150	4150	4150	4150	0
45	20231212	201500	50748845	4150	4150	4150	4150	0
46	20231212	201400	50748845	4150	4150	4150	4150	0
47	20231212	201300	50748845	4150	4150	4150	4150	0
48	20231212	201200	50748845	4150	4150	4150	4150	0
49	20231212	201100	50748845	4150	4150	4150	4150	0
50	20231212	201000	50748845	4150	4150	4150	4150	0
51	20231212	200900	50748845	4150	4150	4150	4150	0
52	20231212	200800	50748845	4150	4150	4150	4150	0
53	20231212	200700	50748845	4150	4150	4150	4150	0
54	20231212	200600	50748845	4150	4150	4150	4150	0
55	20231212	200500	50748845	4150	4150	4150	4150	0
56	20231212	200400	50748845	4150	4150	4150	4150	0
57	20231212	200300	50748845	4150	4150	4150	4150	0
58	20231212	200200	50748845	4150	4150	4150	4150	0
59	20231212	200100	50748845	4150	4150	4150	4150	0
60	20231212	200000	50748845	4150	4150	4150	4150	0
61	20231212	195900	50748845	4150	4150	4150	4150	0
62	20231212	195800	50748845	4150	4150	4150	4150	103
63	20231212	195700	50748845	4150	4150	4150	4150	0
64	20231212	195600	50748845	4150	4150	4150	4150	0
65	20231212	195500	50748845	4150	4150	4150	4150	0
66	20231212	195400	50748845	4150	4150	4150	4150	0
67	20231212	195300	50748845	4150	4150	4150	4150	0
68	20231212	195200	50748845	4150	4150	4150	4150	0
69	20231212	195100	50748845	4150	4150	4150	4150	0
70	20231212	195000	50748845	4150	4150	4150	4150	0
71	20231212	194900	50748845	4150	4150	4150	4150	0
72	20231212	194800	50748845	4150	4150	4150	4150	0
73	20231212	194700	50748845	4150	4150	4150	4150	0
74	20231212	194600	50748845	4150	4150	4150	4150	0
75	20231212	194500	50748845	4150	4150	4150	4150	0
76	20231212	194400	50748845	4150	4150	4150	4150	0
77	20231212	194300	50748845	4150	4150	4150	4150	0
78	20231212	194200	50748845	4150	4150	4150	4150	0
79	20231212	194100	50748845	4150	4150	4150	4150	0
80	20231212	194000	50748845	4150	4150	4150	4150	0
81	20231212	193900	50748845	4150	4150	4150	4150	0
82	20231212	193800	50748845	4150	4150	4150	4150	0
83	20231212	193700	50748845	4150	4150	4150	4150	0
84	20231212	193600	50748845	4150	4150	4150	4150	0
85	20231212	193500	50748845	4150	4150	4150	4150	0
86	20231212	193400	50748845	4150	4150	4150	4150	0
87	20231212	193300	50748845	4150	4150	4150	4150	0
88	20231212	193200	50748845	4150	4150	4150	4150	0
89	20231212	193100	50748845	4150	4150	4150	4150	0
90	20231212	193000	50748845	4150	4150	4150	4150	0
91	20231212	192900	50748845	4150	4150	4150	4150	0
92	20231212	192800	50748845	4150	4150	4150	4150	103
93	20231212	192700	50748845	4150	4150	4150	4150	0
94	20231212	192600	50748845	4150	4150	4150	4150	0
95	20231212	192500	50748845	4150	4150	4150	4150	0
96	20231212	192400	50748845	4150	4150	4150	4150	0
97	20231212	192300	50748845	4150	4150	4150	4150	0
98	20231212	192200	50748845	4150	4150	4150	4150	0
99	20231212	192100	50748845	4150	4150	4150	4150	0
100	20231212	192000	50748845	4150	4150	4150	4150	0
101	20231212	191900	50748845	4150	4150	4150	4150	0
102	20231212	191800	50748845	4150	4150	4150	4150	0
103	20231212	191700	50748845	4150	4150	4150	4150	0
104	20231212	191600	50748845	4150	4150	4150	4150	0
105	20231212	191500	50748845	4150	4150	4150	4150	0
106	20231212	191400	50748845	4150	4150	4150	4150	0
107	20231212	191300	50748845	4150	4150	4150	4150	0
108	20231212	191200	50748845	4150	4150	4150	4150	0
109	20231212	191100	50748845	4150	4150	4150	4150	0
110	20231212	191000	50748845	4150	4150	4150	4150	0
111	20231212	190900	50748845	4150	4150	4150	4150	0
112	20231212	190800	50748845	4150	4150	4150	4150	0
113	20231212	190700	50748845	4150	4150	4150	4150	0
114	20231212	190600	50748845	4150	4150	4150	4150	0
115	20231212	190500	50748845	4150	4150	4150	4150	0
116	20231212	190400	50748845	4150	4150	4150	4150	0
117	20231212	190300	50748845	4150	4150	4150	4150	0
118	20231212	190200	50748845	4150	4150	4150	4150	0
119	20231212	190100	50748845	4150	4150	4150	4150	0
120	20231212	190000	50748845	4150	4150	4150	4150	0
121	20231212	185900	50748845	4150	4150	4150	4150	0
122	20231212	185800	50748845	4150	4150	4150	4150	103
123	20231212	185700	50748845	4150	4150	4150	4150	0
124	20231212	185600	50748845	4150	4150	4150	4150	0
125	20231212	185500	50748845	4150	4150	4150	4150	0
126	20231212	185400	50748845	4150	4150	4150	4150	0
127	20231212	185300	50748845	4150	4150	4150	4150	0
128	20231212	185200	50748845	4150	4150	4150	4150	0
129	20231212	185100	50748845	4150	4150	4150	4150	0
130	20231212	185000	50748845	4150	4150	4150	4150	0
131	20231212	184900	50748845	4150	4150	4150	4150	0
132	20231212	184800	50748845	4150	4150	4150	4150	0
133	20231212	184700	50748845	4150	4150	4150	4150	0
134	20231212	184600	50748845	4150	4150	4150	4150	0
135	20231212	184500	50748845	4150	4150	4150	4150	0
136	20231212	184400	50748845	4150	4150	4150	4150	0
137	20231212	184300	50748845	4150	4150	4150	4150	0
138	20231212	184200	50748845	4150	4150	4150	4150	0
139	20231212	184100	50748845	4150	4150	4150	4150	0
140	20231212	184000	50748845	4150	4150	4150	4150	0
141	20231212	183900	50748845	4150	4150	4150	4150	0
142	20231212	183800	50748845	4150	4150	4150	4150	0
143	20231212	183700	50748845	4150	4150	4150	4150	0
144	20231212	183600	50748845	4150	4150	4150	4150	0
145	20231212	183500	50748845	4150	4150	4150	4150	0
146	20231212	183400	50748845	4150	4150	4150	4150	0
147	20231212	183300	50748845	4150	4150	4150	4150	0
148	20231212	183200	50748845	4150	4150	4150	4150	0
149	20231212	183100	50748845	4150	4150	4150	4150	0
150	20231212	183000	50748845	4150	4150	4150	4150	0
151	20231212	182900	50748845	4150	4150	4150	4150	0
152	20231212	182800	50748845	4150	4150	4150	4150	103
153	20231212	182700	50748845	4150	4150	4150	4150	0
154	20231212	182600	50748845	4150	4150	4150	4150	0
155	20231212	182500	50748845	4150	4150	4150	4150	0
156	20231212	182400	50748845	4150	4150	4150	4150	0
157	20231212	182300	50748845	4150	4150	4150	4150	0
158	20231212	182200	50748845	4150	4150	4150	4150	0
159	20231212	182100	50748845	4150	4150	4150	4150	0
160	20231212	182000	50748845	4150	4150	4150	4150	0
161	20231212	181900	50748845	4150	4150	4150	4150	0
162	20231212	181800	50748845	4150	4150	4150	4150	0
163	20231212	181700	50748845	4150	4150	4150	4150	0
164	20231212	181600	50748845	4150	4150	4150	4150	0
165	20231212	181500	50748845	4150	4150	4150	4150	0
166	20231212	181400	50748845	4150	4150	4150	4150	0
167	20231212	181300	50748845	4150	4150	4150	4150	0
168	20231212	181200	50748845	4150	4150	4150	4150	0
169	20231212	181100	50748845	4150	4150	4150	4150	0
170	20231212	181000	50748845	4150	4150	4150	4150	0
171	20231212	180900	50748845	4150	4150	4150	4150	0
172	20231212	180800	50748845	4150	4150	4150	4150	0
173	20231212	180700	50748845	4150	4150	4150	4150	0
174	20231212	180600	50748845	4150	4150	4150	4150	0
175	20231212	180500	50748845	4150	4150	4150	4150	0
176	20231212	180400	50748845	4150	4150	4150	4150	0
177	20231212	180300	50748845	4150	4150	4150	4150	0
178	20231212	180200	50748845	4150	4150	4150	4150	0
179	20231212	180100	50748845	4150	4150	4150	4150	0
180	20231212	180000	50748845	4150	4150	4150	4150	0
181	20231212	175900	50748845	4150	4150	4150	4150	0
182	20231212	175800	50748845	4150	4150	4150	4150	103
183	20231212	175700	50748845	4150	4150	4150	4150	0
184	20231212	175600	50748845	4150	4150	4150	4150	0
185	20231212	175500	50748845	4150	4150	4150	4150	0
186	20231212	175400	50748845	4150	4150	4150	4150	0
187	20231212	175300	50748845	4150	4150	4150	4150	0
188	20231212	175200	50748845	4150	4150	4150	4150	0
189	20231212	175100	50748845	4150	4150	4150	4150	0
190	20231212	175000	50748845	4150	4150	4150	4150	0
191	20231212	174900	50748845	4150	4150	4150	4150	0
192	20231212	174800	50748845	4150	4150	4150	4150	0
193	20231212	174700	50748845	4150	4150	4150	4150	0
194	20231212	174600	50748845	4150	4150	4150	4150	0
195	20231212	174500	50748845	4150	4150	4150	4150	0
196	20231212	174400	50748845	4150	4150	4150	4150	0
197	20231212	174300	50748845	4150	4150	4150	4150	0
198	20231212	174200	50748845	4150	4150	4150	4150	0
199	20231212	174100	50748845	4150	4150	4150	4150	0
200	20231212	174000	50748845	4150	4150	4150	4150	0
201	20231212	173900	50748845	4150	4150	4150	4150	0
202	20231212	173800	50748845	4150	4150	4150	4150	0
203	20231212	173700	50748845	4150	4150	4150	4150	0
204	20231212	173600	50748845	4150	4150	4150	4150	0
205	20231212	173500	50748845	4150	4150	4150	4150	0
206	20231212	173400	50748845	4150	4150	4150	4150	0
207	20231212	173300	50748845	4150	4150	4150	4150	0
208	20231212	173200	50748845	4150	4150	4150	4150	0
209	20231212	173100	50748845	4150	4150	4150	4150	0
210	20231212	173000	50748845	4150	4150	4150	4150	0
211	20231212	172900	50748845	4150	4150	4150	4150	0
212	20231212	172800	50748845	4150	4150	4150	4150	103
213	20231212	172700	50748845	4150	4150	4150	4150	0
214	20231212	172600	50748845	4150	4150	4150	4150	0
215	20231212	172500	50748845	4150	4150	4150	4150	0
216	20231212	172400	50748845	4150	4150	4150	4150	0
217	20231212	172300	50748845	4150	4150	4150	4150	0
218	20231212	172200	50748845	4150	4150	4150	4150	0
219	20231212	172100	50748845	4150	4150	4150	4150	0
220	20231212	172000	50748845	4150	4150	4150	4150	0
221	20231212	171900	50748845	4150	4150	4150	4150	0
222	20231212	171800	50748845	4150	4150	4150	4150	0
223	20231212	171700	50748845	4150	4150	4150	4150	0
224	20231212	171600	50748845	4150	4150	4150	4150	0
225	20231212	171500	50748845	4150	4150	4150	4150	0
226	20231212	171400	50748845	4150	4150	4150	4150	0
227	20231212	171300	50748845	4150	4150	4150	4150	0
228	20231212	171200	50748845	4150	4150	4150	4150	0
229	20231212	171100	50748845	4150	4150	4150	4150	0
230	20231212	171000	50748845	4150	4150	4150	4150	0
231	20231212	170900	50748845	4150	4150	4150	4150	0
232	20231212	170800	50748845	4150	4150	4150	4150	0
233	20231212	170700	50748845	4150	4150	4150	4150	0
234	20231212	170600	50748845	4150	4150	4150	4150	0
235	20231212	170500	50748845	4150	4150	4150	4150	0
236	20231212	170400	50748845	4150	4150	4150	4150	0
237	20231212	170300	50748845	4150	4150	4150	4150	0
238	20231212	170200	50748845	4150	4150	4150	4150	0
239	20231212	170100	50748845	4150	4150	4150	4150	0
240	20231212	170000	50748845	4150	4150	4150	4150	0
241	20231212	165900	50748845	4150	4150	4150	4150	0
242	20231212	165800	50748845	4150	4150	4150	4150	103
243	20231212	165700	50748845	4150	4150	4150	4150	0
244	20231212	165600	50748845	4150	4150	4150	4150	0
245	20231212	165500	50748845	4150	4150	4150	4150	0
246	20231212	165400	50748845	4150	4150	4150	4150	0
247	20231212	165300	50748845	4150	4150	4150	4150	0
248	20231212	165200	50748845	4150	4150	4150	4150	0
249	20231212	165100	50748845	4150	4150	4150	4150	0
250	20231212	165000	50748845	4150	4150	4150	4150	0
251	20231212	164900	50748845	4150	4150	4150	4150	0
252	20231212	164800	50748845	4150	4150	4150	4150	0
253	20231212	164700	50748845	4150	4150	4150	4150	0
254	20231212	164600	50748845	4150	4150	4150	4150	0
255	20231212	164500	50748845	4150	4150	4150	4150	0
256	20231212	164400	50748845	4150	4150	4150	4150	0
257	20231212	164300	50748845	4150	4150	4150	4150	0
258	20231212	164200	50748845	4150	4150	4150	4150	0
259	20231212	164100	50748845	4150	4150	4150	4150	0
260	20231212	164000	50748845	4150	4150	4150	4150	0
261	20231212	163900	50748845	4150	4150	4150	4150	0
262	20231212	163800	50748845	4150	4150	4150	4150	0
263	20231212	163700	50748845	4150	4150	4150	4150	0
264	20231212	163600	50748845	4150	4150	4150	4150	0
265	20231212	163500	50748845	4150	4150	4150	4150	0
266	20231212	163400	50748845	4150	4150	4150	4150	0
267	20231212	163300	50748845	4150	4150	4150	4150	0
268	20231212	163200	50748845	4150	4150	4150	4150	0
269	20231212	163100	50748845	4150	4150	4150	4150	0
270	20231212	163000	50748845	4150	4150	4150	4150	0
271	20231212	162900	50748845	4150	4150	4150	4150	0
272	20231212	162800	50748845	4150	4150	4150	4150	103
273	20231212	162700	50748845	4150	4150	4150	4150	0
274	20231212	162600	50748845	4150	4150	4150	4150	0
275	20231212	162500	50748845	4150	4150	4150	4150	0
276	20231212	162400	50748845	4150	4150	4150	4150	0
277	20231212	162300	50748845	4150	4150	4150	4150	0
278	20231212	162200	50748845	4150	4150	4150	4150	0
279	20231212	162100	50748845	4150	4150	4150	4150	0
280	20231212	162000	50748845	4150	4150	4150	4150	0
281	20231212	161900	50748845	4150	4150	4150	4150	0
282	20231212	161800	50748845	4150	4150	4150	4150	0
283	20231212	161700	50748845	4150	4150	4150	4150	0
284	20231212	161600	50748845	4150	4150	4150	4150	0
285	20231212	161500	50748845	4150	4150	4150	4150	0
286	20231212	161400	50748845	4150	4150	4150	4150	0
287	20231212	161300	50748845	4150	4150	4150	4150	0
288	20231212	161200	50748845	4150	4150	4150	4150	0
289	20231212	161100	50748845	4150	4150	4150	4150	0
290	20231212	161000	50748845	4150	4150	4150	4150	0
291	20231212	160900	50748845	4150	4150	4150	4150	0
292	20231212	160800	50748845	4150	4150	4150	4150	0
293	20231212	160700	50748845	4150	4150	4150	4150	0
294	20231212	160600	50748845	4150	4150	4150	4150	0
295	20231212	160500	50748845	4150	4150	4150	4150	0
296	20231212	160400	50748845	4150	4150	4150	4150	0
297	20231212	160300	50748845	4150	4150	4150	4150	0
298	20231212	160200	50748845	4150	4150	4150	4150	0
299	20231212	160100	50748845	4150	4150	4150	4150	0
300	20231212	160000	50748845	4150	4150	4150	4150	0
301	20231212	155900	50748845	4150	4150	4150	4150	0
302	20231212	155800	50748845	4150	4150	4150	4150	103
303	20231212	155700	50748845	4150	4150	4150	4150	0
304	20231212	155600	50748845	4150	4150	4150	4150	0
305	20231212	155500	50748845	4150	4150	4150	4150	0
306	20231212	155400	50748845	4150	4150	4150	4150	0
307	20231212	155300	50748845	4150	4150	4150	4150	0
308	20231212	155200	50748845	4150	4150	4150	4150	0
309	20231212	155100	50748845	4150	4150	4150	4150	0
310	20231212	155000	50748845	4150	4150	4150	4150	0
311	20231212	154900	50748845	4150	4150	4150	4150	0
312	20231212	154800	50748845	4150	4150	4150	4150	0
313	20231212	154700	50748845	4150	4150	4150	4150	0
314	20231212	154600	50748845	4150	4150	4150	4150	0
315	20231212	154500	50748845	4150	4150	4150	4150	0
316	20231212	154400	50748845	4150	4150	4150	4150	0
317	20231212	154300	50748845	4150	4150	4150	4150	0
318	20231212	154200	50748845	4150	4150	4150	4150	0
319	20231212	154100	50748845	4150	4150	4150	4150	0
320	20231212	154000	50748845	4150	4150	4150	4150	0
321	20231212	153900	50748845	4150	4150	4150	4150	0
322	20231212	153800	50748845	4150	4150	4150	4150	0
323	20231212	153700	50748845	4150	4150	4150	4150	0
324	20231212	153600	50748845	4150	4150	4150	4150	0
325	20231212	153500	50748845	4150	4150	4150	4150	0
326	20231212	153400	50748845	4150	4150	4150	4150	0
327	20231212	153300	50748845	4150	4150	4150	4150	0
328	20231212	153200	50748845	4150	4150	4150	4150	0
329	20231212	153100	50748845	4150	4150	4150	4150	0
330	20231212	153000	50748845	4150	4150	4150	4150	103
331	20231212	152900	50321395	4130	4130	4130	4130	0
332	20231212	152800	50321395	4130	4130	4130	4130	0
333	20231212	152700	50321395	4130	4130	4130	4130	0
334	20231212	152600	50321395	4130	4130	4130	4130	0
335	20231212	152500	50321395	4130	4130	4130	4130	0
336	20231212	152400	50321395	4130	4130	4130	4130	0
337	20231212	152300	50321395	4130	4130	4130	4130	0
338	20231212	152200	50321395	4130	4130	4130	4130	0
339	20231212	152100	50321395	4130	4130	4130	4130	0
340	20231212	152000	50321395	4130	4130	4130	4130	0
341	20231212	151900	50321395	4130	4130	4130	4130	34
342	20231212	151800	50180975	4130	4135	4135	4130	535
343	20231212	151700	47968810	4135	4140	4140	4135	689
344	20231212	151600	45116700	4145	4145	4145	4145	80
345	20231212	151500	44785100	4150	4150	4150	4150	0
346	20231212	151400	44785100	4150	4150	4150	4150	0
347	20231212	151300	44785100	4150	4150	4150	4150	0
348	20231212	151200	44785100	4150	4150	4150	4150	1
349	20231212	151100	44780950	4145	4145	4145	4145	26
350	20231212	151000	44673180	4150	4150	4150	4150	0
351	20231212	150900	44673180	4150	4150	4150	4150	0
352	20231212	150800	44673180	4150	4150	4150	4150	0
353	20231212	150700	44673180	4150	4150	4150	4150	1
354	20231212	150600	44669030	4150	4150	4150	4150	1
355	20231212	150500	44664880	4145	4145	4145	4145	75
356	20231212	150400	44354005	4145	4145	4145	4145	0
357	20231212	150300	44354005	4145	4145	4145	4145	0
358	20231212	150200	44354005	4145	4145	4145	4145	0
359	20231212	150100	44354005	4145	4145	4145	4145	2
360	20231212	150000	44345715	4145	4145	4145	4145	0
361	20231212	145900	44345715	4145	4145	4145	4145	0
362	20231212	145800	44345715	4145	4145	4145	4145	24
363	20231212	145700	44246235	4150	4150	4150	4150	2
364	20231212	145600	44237935	4150	4150	4150	4150	0
365	20231212	145500	44237935	4150	4150	4150	4150	0
366	20231212	145400	44237935	4150	4150	4150	4150	0
367	20231212	145300	44237935	4150	4150	4150	4150	0
368	20231212	145200	44237935	4150	4150	4150	4150	0
369	20231212	145100	44237935	4150	4150	4150	4150	0
370	20231212	145000	44237935	4150	4150	4150	4150	0
371	20231212	144900	44237935	4150	4150	4150	4150	0
372	20231212	144800	44237935	4150	4150	4150	4150	0
373	20231212	144700	44237935	4150	4150	4150	4150	0
374	20231212	144600	44237935	4150	4150	4150	4150	3
375	20231212	144500	44225485	4140	4140	4140	4140	0
376	20231212	144400	44225485	4140	4140	4140	4140	1
377	20231212	144300	44221345	4140	4140	4140	4140	0
378	20231212	144200	44221345	4140	4140	4140	4140	0
379	20231212	144100	44221345	4140	4140	4140	4140	0
380	20231212	144000	44221345	4140	4140	4140	4140	0
381	20231212	143900	44221345	4140	4140	4140	4140	2
382	20231212	143800	44213065	4145	4145	4145	4145	27
383	20231212	143700	44101150	4145	4145	4145	4145	0
384	20231212	143600	44101150	4145	4145	4145	4145	3
385	20231212	143500	44088715	4145	4145	4145	4145	0
386	20231212	143400	44088715	4145	4145	4145	4145	0
387	20231212	143300	44088715	4145	4145	4145	4145	0
388	20231212	143200	44088715	4145	4145	4145	4145	0
389	20231212	143100	44088715	4145	4145	4145	4145	0
390	20231212	143000	44088715	4145	4145	4145	4145	0
391	20231212	142900	44088715	4145	4145	4145	4145	0
392	20231212	142800	44088715	4145	4145	4145	4145	63
393	20231212	142700	43827580	4145	4145	4145	4145	0
394	20231212	142600	43827580	4145	4145	4145	4145	0
395	20231212	142500	43827580	4145	4145	4145	4145	0
396	20231212	142400	43827580	4145	4145	4145	4145	0
397	20231212	142300	43827580	4145	4145	4145	4145	0
398	20231212	142200	43827580	4145	4145	4145	4145	0
399	20231212	142100	43827580	4145	4145	4145	4145	24
400	20231212	142000	43728100	4145	4145	4145	4145	0
401	20231212	141900	43728100	4145	4145	4145	4145	0
402	20231212	141800	43728100	4145	4145	4145	4145	0
403	20231212	141700	43728100	4145	4145	4145	4145	0
404	20231212	141600	43728100	4145	4145	4145	4145	0
405	20231212	141500	43728100	4145	4145	4145	4145	0
406	20231212	141400	43728100	4145	4145	4145	4145	0
407	20231212	141300	43728100	4145	4145	4145	4145	2
408	20231212	141200	43719810	4145	4145	4145	4145	22
409	20231212	141100	43628620	4140	4140	4140	4140	0
410	20231212	141000	43628620	4140	4140	4140	4140	0
411	20231212	140900	43628620	4140	4140	4140	4140	0
412	20231212	140800	43628620	4140	4140	4140	4140	3
413	20231212	140700	43616200	4145	4145	4145	4145	0
414	20231212	140600	43616200	4145	4145	4145	4145	0
415	20231212	140500	43616200	4145	4145	4145	4145	0
416	20231212	140400	43616200	4145	4145	4145	4145	0
417	20231212	140300	43616200	4145	4145	4145	4145	2
418	20231212	140200	43607910	4140	4140	4140	4140	0
419	20231212	140100	43607910	4140	4140	4140	4140	2
420	20231212	140000	43599630	4135	4135	4135	4135	0
421	20231212	135900	43599630	4135	4135	4135	4135	1
422	20231212	135800	43595495	4130	4130	4130	4130	0
423	20231212	135700	43595495	4130	4130	4130	4130	0
424	20231212	135600	43595495	4130	4130	4130	4130	0
425	20231212	135500	43595495	4130	4130	4130	4130	0
426	20231212	135400	43595495	4130	4130	4130	4130	0
427	20231212	135300	43595495	4130	4130	4130	4130	0
428	20231212	135200	43595495	4130	4130	4130	4130	0
429	20231212	135100	43595495	4130	4130	4130	4130	0
430	20231212	135000	43595495	4130	4130	4130	4130	0
431	20231212	134900	43595495	4130	4130	4130	4130	0
432	20231212	134800	43595495	4130	4130	4130	4130	0
433	20231212	134700	43595495	4130	4130	4130	4130	0
434	20231212	134600	43595495	4130	4130	4130	4130	0
435	20231212	134500	43595495	4130	4145	4145	4130	1239
436	20231212	134400	38470380	4145	4145	4145	4145	0
437	20231212	134300	38470380	4145	4145	4145	4145	0
438	20231212	134200	38470380	4145	4145	4145	4145	0
439	20231212	134100	38470380	4145	4145	4145	4145	0
440	20231212	134000	38470380	4145	4145	4145	4145	0
441	20231212	133900	38470380	4145	4145	4145	4145	24
442	20231212	133800	38370900	4145	4145	4145	4145	0
443	20231212	133700	38370900	4145	4145	4145	4145	0
444	20231212	133600	38370900	4145	4145	4145	4145	0
445	20231212	133500	38370900	4145	4145	4145	4145	0
446	20231212	133400	38370900	4145	4145	4145	4145	0
447	20231212	133300	38370900	4145	4150	4150	4145	3
448	20231212	133200	38358455	4140	4140	4140	4140	0
449	20231212	133100	38358455	4140	4140	4140	4140	0
450	20231212	133000	38358455	4140	4140	4140	4140	0
451	20231212	132900	38358455	4140	4140	4140	4140	0
452	20231212	132800	38358455	4140	4140	4140	4140	0
453	20231212	132700	38358455	4140	4140	4140	4140	0
454	20231212	132600	38358455	4140	4140	4140	4140	150
455	20231212	132500	37737455	4155	4155	4155	4155	1
456	20231212	132400	37733300	4155	4155	4155	4155	0
457	20231212	132300	37733300	4155	4155	4155	4155	0
458	20231212	132200	37733300	4155	4155	4155	4155	0
459	20231212	132100	37733300	4155	4155	4155	4155	0
460	20231212	132000	37733300	4155	4155	4155	4155	0
461	20231212	131900	37733300	4155	4155	4155	4155	19
462	20231212	131800	37654355	4155	4155	4155	4155	82
463	20231212	131700	37313645	4155	4155	4155	4155	3
464	20231212	131600	37301180	4145	4145	4145	4145	0
465	20231212	131500	37301180	4145	4145	4145	4145	0
466	20231212	131400	37301180	4145	4145	4145	4145	0
467	20231212	131300	37301180	4145	4145	4145	4145	0
468	20231212	131200	37301180	4145	4145	4145	4145	0
469	20231212	131100	37301180	4145	4145	4145	4145	0
470	20231212	131000	37301180	4145	4145	4145	4145	0
471	20231212	130900	37301180	4145	4145	4145	4145	0
472	20231212	130800	37301180	4145	4145	4145	4145	0
473	20231212	130700	37301180	4145	4145	4145	4145	0
474	20231212	130600	37301180	4145	4145	4145	4145	0
475	20231212	130500	37301180	4145	4145	4145	4145	416
476	20231212	130400	35576860	4145	4145	4145	4145	0
477	20231212	130300	35576860	4145	4145	4145	4145	0
478	20231212	130200	35576860	4145	4160	4160	4145	25
479	20231212	130100	35473220	4160	4160	4160	4160	0
480	20231212	130000	35473220	4160	4160	4160	4160	1
481	20231212	125900	35469060	4145	4145	4145	4145	0
482	20231212	125800	35469060	4145	4145	4145	4145	0
483	20231212	125700	35469060	4145	4145	4145	4145	0
484	20231212	125600	35469060	4145	4145	4145	4145	0
485	20231212	125500	35469060	4145	4145	4145	4145	24
486	20231212	125400	35369580	4145	4145	4145	4145	0
487	20231212	125300	35369580	4145	4145	4145	4145	0
488	20231212	125200	35369580	4145	4145	4145	4145	0
489	20231212	125100	35369580	4145	4145	4145	4145	0
490	20231212	125000	35369580	4145	4145	4145	4145	1
491	20231212	124900	35365435	4160	4160	4160	4160	0
492	20231212	124800	35365435	4160	4160	4160	4160	0
493	20231212	124700	35365435	4160	4160	4160	4160	10
494	20231212	124600	35323835	4160	4160	4160	4160	0
495	20231212	124500	35323835	4160	4160	4160	4160	0
496	20231212	124400	35323835	4160	4160	4160	4160	80
497	20231212	124300	34991035	4160	4160	4160	4160	0
498	20231212	124200	34991035	4160	4160	4160	4160	200
499	20231212	124100	34159035	4160	4160	4160	4160	0
500	20231212	124000	34159035	4160	4160	4160	4160	1
501	20231212	123900	34154875	4145	4145	4145	4145	0
502	20231212	123800	34154875	4145	4145	4145	4145	6
503	20231212	123700	34130005	4145	4145	4145	4145	8
504	20231212	123600	34096845	4145	4145	4145	4145	4
505	20231212	123500	34080265	4145	4145	4145	4145	6
506	20231212	123400	34055395	4160	4160	4160	4160	0
507	20231212	123300	34055395	4160	4160	4160	4160	0
508	20231212	123200	34055395	4160	4160	4160	4160	0
509	20231212	123100	34055395	4160	4160	4160	4160	0
510	20231212	123000	34055395	4160	4160	4160	4160	0
511	20231212	122900	34055395	4160	4160	4160	4160	0
512	20231212	122800	34055395	4160	4160	4160	4160	0
513	20231212	122700	34055395	4160	4160	4160	4160	1
514	20231212	122600	34051235	4140	4140	4140	4140	0
515	20231212	122500	34051235	4140	4140	4140	4140	1
516	20231212	122400	34047095	4140	4140	4140	4140	0
517	20231212	122300	34047095	4140	4140	4140	4140	0
518	20231212	122200	34047095	4140	4140	4140	4140	0
519	20231212	122100	34047095	4140	4140	4140	4140	0
520	20231212	122000	34047095	4140	4140	4140	4140	0
521	20231212	121900	34047095	4140	4140	4140	4140	0
522	20231212	121800	34047095	4140	4140	4140	4140	0
523	20231212	121700	34047095	4140	4140	4140	4140	0
524	20231212	121600	34047095	4140	4140	4140	4140	0
525	20231212	121500	34047095	4140	4140	4140	4140	0
526	20231212	121400	34047095	4140	4140	4140	4140	4
527	20231212	121300	34030535	4160	4160	4160	4160	1
528	20231212	121200	34026375	4140	4140	4140	4140	0
529	20231212	121100	34026375	4140	4140	4140	4140	0
530	20231212	121000	34026375	4140	4140	4140	4140	0
531	20231212	120900	34026375	4140	4140	4140	4140	25
532	20231212	120800	33922875	4160	4160	4160	4160	0
533	20231212	120700	33922875	4160	4160	4160	4160	0
534	20231212	120600	33922875	4160	4160	4160	4160	0
535	20231212	120500	33922875	4160	4160	4160	4160	0
536	20231212	120400	33922875	4160	4160	4160	4160	0
537	20231212	120300	33922875	4160	4160	4160	4160	0
538	20231212	120200	33922875	4160	4160	4160	4160	1
539	20231212	120100	33918715	4150	4150	4150	4150	535
540	20231212	120000	31698465	4150	4150	4150	4150	1
541	20231212	115900	31694315	4150	4150	4150	4150	0
542	20231212	115800	31694315	4150	4150	4150	4150	0
543	20231212	115700	31694315	4150	4150	4150	4150	24
544	20231212	115600	31594715	4160	4160	4160	4160	0
545	20231212	115500	31594715	4160	4160	4160	4160	0
546	20231212	115400	31594715	4160	4160	4160	4160	0
547	20231212	115300	31594715	4160	4160	4160	4160	0
548	20231212	115200	31594715	4160	4160	4160	4160	0
549	20231212	115100	31594715	4160	4160	4160	4160	0
550	20231212	115000	31594715	4160	4160	4160	4160	0
551	20231212	114900	31594715	4160	4160	4160	4160	0
552	20231212	114800	31594715	4160	4160	4160	4160	0
553	20231212	114700	31594715	4160	4160	4160	4160	0
554	20231212	114600	31594715	4160	4160	4160	4160	1
555	20231212	114500	31590555	4150	4150	4150	4150	0
556	20231212	114400	31590555	4150	4150	4150	4150	0
557	20231212	114300	31590555	4150	4150	4150	4150	5
558	20231212	114200	31569805	4150	4150	4150	4150	0
559	20231212	114100	31569805	4150	4150	4150	4150	0
560	20231212	114000	31569805	4150	4150	4150	4150	0
561	20231212	113900	31569805	4150	4150	4150	4150	0
562	20231212	113800	31569805	4150	4150	4150	4150	0
563	20231212	113700	31569805	4150	4150	4150	4150	0
564	20231212	113600	31569805	4150	4150	4150	4150	0
565	20231212	113500	31569805	4150	4150	4150	4150	10
566	20231212	113400	31528305	4160	4160	4160	4160	29
567	20231212	113300	31407665	4165	4165	4165	4165	1000
568	20231212	113200	27242665	4165	4165	4165	4165	1
569	20231212	113100	27238500	4140	4140	4140	4140	0
570	20231212	113000	27238500	4140	4140	4140	4140	0
571	20231212	112900	27238500	4140	4140	4140	4140	0
572	20231212	112800	27238500	4140	4140	4140	4140	24
573	20231212	112700	27139140	4165	4165	4165	4165	0
574	20231212	112600	27139140	4165	4165	4165	4165	0
575	20231212	112500	27139140	4165	4165	4165	4165	0
576	20231212	112400	27139140	4165	4165	4165	4165	0
577	20231212	112300	27139140	4165	4165	4165	4165	0
578	20231212	112200	27139140	4165	4165	4165	4165	0
579	20231212	112100	27139140	4165	4165	4165	4165	0
580	20231212	112000	27139140	4165	4165	4165	4165	0
581	20231212	111900	27139140	4165	4165	4165	4165	0
582	20231212	111800	27139140	4165	4165	4165	4165	0
583	20231212	111700	27139140	4165	4165	4165	4165	0
584	20231212	111600	27139140	4165	4165	4165	4165	1
585	20231212	111500	27134975	4145	4145	4145	4145	0
586	20231212	111400	27134975	4145	4145	4145	4145	0
587	20231212	111300	27134975	4145	4145	4145	4145	5
588	20231212	111200	27114250	4145	4145	4145	4145	0
589	20231212	111100	27114250	4145	4145	4145	4145	0
590	20231212	111000	27114250	4145	4145	4145	4145	0
591	20231212	110900	27114250	4145	4145	4145	4145	0
592	20231212	110800	27114250	4145	4145	4145	4145	0
593	20231212	110700	27114250	4145	4165	4165	4145	30
594	20231212	110600	26989860	4165	4165	4165	4165	0
595	20231212	110500	26989860	4165	4145	4165	4145	3
596	20231212	110400	26977385	4145	4145	4145	4145	0
597	20231212	110300	26977385	4145	4145	4145	4145	0
598	20231212	110200	26977385	4145	4145	4145	4145	4
599	20231212	110100	26960805	4165	4165	4165	4165	1
600	20231212	110000	26956640	4145	4145	4145	4145	0
601	20231212	105900	26956640	4145	4145	4145	4145	19
602	20231212	105800	26877885	4145	4145	4145	4145	0
603	20231212	105700	26877885	4145	4160	4160	4145	73
604	20231212	105600	26575225	4160	4160	4160	4160	0
605	20231212	105500	26575225	4160	4160	4160	4160	0
606	20231212	105400	26575225	4160	4160	4160	4160	0
607	20231212	105300	26575225	4160	4160	4160	4160	0
608	20231212	105200	26575225	4160	4160	4160	4160	0
609	20231212	105100	26575225	4160	4155	4160	4155	8
610	20231212	105000	26541965	4160	4160	4160	4160	0
611	20231212	104900	26541965	4160	4160	4160	4160	0
612	20231212	104800	26541965	4160	4160	4160	4160	0
613	20231212	104700	26541965	4160	4160	4160	4160	0
614	20231212	104600	26541965	4160	4160	4160	4160	0
615	20231212	104500	26541965	4160	4160	4160	4160	0
616	20231212	104400	26541965	4160	4160	4160	4160	0
617	20231212	104300	26541965	4160	4160	4160	4160	0
618	20231212	104200	26541965	4160	4135	4160	4135	110
619	20231212	104100	26086865	4160	4160	4160	4160	0
620	20231212	104000	26086865	4160	4160	4160	4160	0
621	20231212	103900	26086865	4160	4160	4160	4160	40
622	20231212	103800	25920465	4160	4160	4160	4160	10
623	20231212	103700	25878865	4160	4155	4160	4155	150
624	20231212	103600	25255005	4135	4135	4135	4135	0
625	20231212	103500	25255005	4135	4135	4135	4135	0
626	20231212	103400	25255005	4135	4135	4135	4135	7
627	20231212	103300	25226060	4135	4135	4135	4135	0
628	20231212	103200	25226060	4135	4135	4135	4135	25
629	20231212	103100	25122685	4135	4135	4135	4135	0
630	20231212	103000	25122685	4135	4135	4135	4135	0
631	20231212	102900	25122685	4135	4135	4135	4135	0
632	20231212	102800	25122685	4135	4135	4135	4135	0
633	20231212	102700	25122685	4135	4135	4135	4135	8
634	20231212	102600	25089605	4135	4135	4135	4135	8
635	20231212	102500	25056525	4130	4130	4130	4130	0
636	20231212	102400	25056525	4130	4130	4130	4130	0
637	20231212	102300	25056525	4130	4135	4135	4130	50
638	20231212	102200	24849915	4135	4135	4135	4135	0
639	20231212	102100	24849915	4135	4135	4135	4135	0
640	20231212	102000	24849915	4135	4135	4135	4135	0
641	20231212	101900	24849915	4135	4135	4135	4135	0
642	20231212	101800	24849915	4135	4135	4135	4135	30
643	20231212	101700	24725865	4130	4130	4130	4130	0
644	20231212	101600	24725865	4130	4130	4130	4130	0
645	20231212	101500	24725865	4130	4130	4130	4130	0
646	20231212	101400	24725865	4130	4130	4130	4130	0
647	20231212	101300	24725865	4130	4130	4130	4130	0
648	20231212	101200	24725865	4130	4130	4130	4130	0
649	20231212	101100	24725865	4130	4130	4130	4130	0
650	20231212	101000	24725865	4130	4130	4130	4130	0
651	20231212	100900	24725865	4130	4130	4130	4130	0
652	20231212	100800	24725865	4130	4130	4130	4130	0
653	20231212	100700	24725865	4130	4130	4130	4130	0
654	20231212	100600	24725865	4130	4130	4130	4130	0
655	20231212	100500	24725865	4130	4130	4130	4130	0
656	20231212	100400	24725865	4130	4130	4130	4130	5
657	20231212	100300	24705215	4135	4135	4135	4135	0
658	20231212	100200	24705215	4135	4135	4135	4135	0
659	20231212	100100	24705215	4135	4135	4135	4135	6
660	20231212	100000	24680405	4130	4130	4130	4130	0
661	20231212	095900	24680405	4130	4130	4130	4130	0
662	20231212	095800	24680405	4130	4130	4130	4130	6
663	20231212	095700	24655625	4125	4125	4125	4125	0
664	20231212	095600	24655625	4125	4125	4125	4125	0
665	20231212	095500	24655625	4125	4125	4125	4125	0
666	20231212	095400	24655625	4125	4125	4125	4125	0
667	20231212	095300	24655625	4125	4125	4125	4125	19
668	20231212	095200	24577250	4130	4130	4130	4130	13
669	20231212	095100	24523560	4135	4135	4135	4135	1
670	20231212	095000	24519425	4125	4125	4125	4125	0
671	20231212	094900	24519425	4125	4125	4125	4125	22
672	20231212	094800	24428675	4130	4145	4145	4130	2391
673	20231212	094700	14531520	4155	4145	4155	4145	23
674	20231212	094600	14436085	4150	4150	4150	4150	1000
675	20231212	094500	10286085	4150	4150	4150	4150	1
676	20231212	094400	10281935	4175	4175	4175	4175	0
677	20231212	094300	10281935	4175	4175	4175	4175	1
678	20231212	094200	10277760	4150	4150	4150	4150	0
679	20231212	094100	10277760	4150	4150	4150	4150	0
680	20231212	094000	10277760	4150	4150	4150	4150	0
681	20231212	093900	10277760	4150	4170	4190	4150	41
682	20231212	093800	10106975	4170	4170	4170	4170	0
683	20231212	093700	10106975	4170	4165	4170	4165	6
684	20231212	093600	10081960	4165	4165	4165	4165	5
685	20231212	093500	10061135	4140	4140	4140	4140	0
686	20231212	093400	10061135	4140	4140	4140	4140	0
687	20231212	093300	10061135	4140	4140	4140	4140	0
688	20231212	093200	10061135	4140	4140	4140	4140	0
689	20231212	093100	10061135	4140	4140	4140	4140	0
690	20231212	093000	10061135	4140	4140	4140	4140	0
691	20231212	092900	10061135	4140	4140	4140	4140	0
692	20231212	092800	10061135	4140	4150	4150	4140	298
693	20231212	092700	8826790	4160	4160	4160	4160	0
694	20231212	092600	8826790	4160	4160	4160	4160	1
695	20231212	092500	8822630	4160	4160	4160	4160	0
696	20231212	092400	8822630	4160	4160	4160	4160	0
697	20231212	092300	8822630	4160	4160	4160	4160	0
698	20231212	092200	8822630	4160	4160	4160	4160	10
699	20231212	092100	8781030	4165	4145	4165	4145	4
700	20231212	092000	8764430	4140	4140	4140	4140	0
701	20231212	091900	8764430	4140	4140	4140	4140	50
702	20231212	091800	8557430	4140	4140	4140	4140	420
703	20231212	091700	6818630	4140	4140	4140	4140	0
704	20231212	091600	6818630	4140	4140	4140	4140	174
705	20231212	091500	6098270	4155	4155	4155	4155	0
706	20231212	091400	6098270	4155	4155	4155	4155	0
707	20231212	091300	6098270	4155	4155	4155	4155	0
708	20231212	091200	6098270	4155	4135	4155	4135	750
709	20231212	091100	2996960	4135	4135	4135	4135	0
710	20231212	091000	2996960	4135	4135	4135	4135	268
711	20231212	090900	1888780	4135	4155	4155	4135	292
712	20231212	090800	679550	4160	4160	4165	4160	40
713	20231212	090700	513140	4165	4160	4165	4160	43
714	20231212	090600	334210	4165	4160	4165	4160	19
715	20231212	090500	255095	4165	4165	4165	4165	0
716	20231212	090400	255095	4165	4165	4165	4165	10
717	20231212	090300	213445	4195	4195	4195	4195	1
718	20231212	090200	209250	4175	4175	4175	4175	10
719	20231212	090100	167500	4185	4195	4195	4185	36
720	20231212	090000	16780	4195	4195	4195	4195	4