KissMeData/357250/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211300	39458390	3010	3010	3010	3010	271
3	20231212	211200	39458390	3010	3010	3010	3010	0
4	20231212	211100	39458390	3010	3010	3010	3010	0
5	20231212	211000	39458390	3010	3010	3010	3010	0
6	20231212	210900	39458390	3010	3010	3010	3010	0
7	20231212	210800	39458390	3010	3010	3010	3010	0
8	20231212	210700	39458390	3010	3010	3010	3010	0
9	20231212	210600	39458390	3010	3010	3010	3010	0
10	20231212	210500	39458390	3010	3010	3010	3010	0
11	20231212	210400	39458390	3010	3010	3010	3010	0
12	20231212	210300	39458390	3010	3010	3010	3010	0
13	20231212	210200	39458390	3010	3010	3010	3010	0
14	20231212	210100	39458390	3010	3010	3010	3010	0
15	20231212	210000	39458390	3010	3010	3010	3010	0
16	20231212	205900	39458390	3010	3010	3010	3010	0
17	20231212	205800	39458390	3010	3010	3010	3010	0
18	20231212	205700	39458390	3010	3010	3010	3010	0
19	20231212	205600	39458390	3010	3010	3010	3010	0
20	20231212	205500	39458390	3010	3010	3010	3010	0
21	20231212	205400	39458390	3010	3010	3010	3010	0
22	20231212	205300	39458390	3010	3010	3010	3010	0
23	20231212	205200	39458390	3010	3010	3010	3010	0
24	20231212	205100	39458390	3010	3010	3010	3010	0
25	20231212	205000	39458390	3010	3010	3010	3010	0
26	20231212	204900	39458390	3010	3010	3010	3010	0
27	20231212	204800	39458390	3010	3010	3010	3010	0
28	20231212	204700	39458390	3010	3010	3010	3010	0
29	20231212	204600	39458390	3010	3010	3010	3010	0
30	20231212	204500	39458390	3010	3010	3010	3010	0
31	20231212	204400	39458390	3010	3010	3010	3010	0
32	20231212	204300	39458390	3010	3010	3010	3010	271
33	20231212	204200	39458390	3010	3010	3010	3010	0
34	20231212	204100	39458390	3010	3010	3010	3010	0
35	20231212	204000	39458390	3010	3010	3010	3010	0
36	20231212	203900	39458390	3010	3010	3010	3010	0
37	20231212	203800	39458390	3010	3010	3010	3010	0
38	20231212	203700	39458390	3010	3010	3010	3010	0
39	20231212	203600	39458390	3010	3010	3010	3010	0
40	20231212	203500	39458390	3010	3010	3010	3010	0
41	20231212	203400	39458390	3010	3010	3010	3010	0
42	20231212	203300	39458390	3010	3010	3010	3010	0
43	20231212	203200	39458390	3010	3010	3010	3010	0
44	20231212	203100	39458390	3010	3010	3010	3010	0
45	20231212	203000	39458390	3010	3010	3010	3010	0
46	20231212	202900	39458390	3010	3010	3010	3010	0
47	20231212	202800	39458390	3010	3010	3010	3010	0
48	20231212	202700	39458390	3010	3010	3010	3010	0
49	20231212	202600	39458390	3010	3010	3010	3010	0
50	20231212	202500	39458390	3010	3010	3010	3010	0
51	20231212	202400	39458390	3010	3010	3010	3010	0
52	20231212	202300	39458390	3010	3010	3010	3010	0
53	20231212	202200	39458390	3010	3010	3010	3010	0
54	20231212	202100	39458390	3010	3010	3010	3010	0
55	20231212	202000	39458390	3010	3010	3010	3010	0
56	20231212	201900	39458390	3010	3010	3010	3010	0
57	20231212	201800	39458390	3010	3010	3010	3010	0
58	20231212	201700	39458390	3010	3010	3010	3010	0
59	20231212	201600	39458390	3010	3010	3010	3010	0
60	20231212	201500	39458390	3010	3010	3010	3010	0
61	20231212	201400	39458390	3010	3010	3010	3010	0
62	20231212	201300	39458390	3010	3010	3010	3010	271
63	20231212	201200	39458390	3010	3010	3010	3010	0
64	20231212	201100	39458390	3010	3010	3010	3010	0
65	20231212	201000	39458390	3010	3010	3010	3010	0
66	20231212	200900	39458390	3010	3010	3010	3010	0
67	20231212	200800	39458390	3010	3010	3010	3010	0
68	20231212	200700	39458390	3010	3010	3010	3010	0
69	20231212	200600	39458390	3010	3010	3010	3010	0
70	20231212	200500	39458390	3010	3010	3010	3010	0
71	20231212	200400	39458390	3010	3010	3010	3010	0
72	20231212	200300	39458390	3010	3010	3010	3010	0
73	20231212	200200	39458390	3010	3010	3010	3010	0
74	20231212	200100	39458390	3010	3010	3010	3010	0
75	20231212	200000	39458390	3010	3010	3010	3010	0
76	20231212	195900	39458390	3010	3010	3010	3010	0
77	20231212	195800	39458390	3010	3010	3010	3010	0
78	20231212	195700	39458390	3010	3010	3010	3010	0
79	20231212	195600	39458390	3010	3010	3010	3010	0
80	20231212	195500	39458390	3010	3010	3010	3010	0
81	20231212	195400	39458390	3010	3010	3010	3010	0
82	20231212	195300	39458390	3010	3010	3010	3010	0
83	20231212	195200	39458390	3010	3010	3010	3010	0
84	20231212	195100	39458390	3010	3010	3010	3010	0
85	20231212	195000	39458390	3010	3010	3010	3010	0
86	20231212	194900	39458390	3010	3010	3010	3010	0
87	20231212	194800	39458390	3010	3010	3010	3010	0
88	20231212	194700	39458390	3010	3010	3010	3010	0
89	20231212	194600	39458390	3010	3010	3010	3010	0
90	20231212	194500	39458390	3010	3010	3010	3010	0
91	20231212	194400	39458390	3010	3010	3010	3010	0
92	20231212	194300	39458390	3010	3010	3010	3010	271
93	20231212	194200	39458390	3010	3010	3010	3010	0
94	20231212	194100	39458390	3010	3010	3010	3010	0
95	20231212	194000	39458390	3010	3010	3010	3010	0
96	20231212	193900	39458390	3010	3010	3010	3010	0
97	20231212	193800	39458390	3010	3010	3010	3010	0
98	20231212	193700	39458390	3010	3010	3010	3010	0
99	20231212	193600	39458390	3010	3010	3010	3010	0
100	20231212	193500	39458390	3010	3010	3010	3010	0
101	20231212	193400	39458390	3010	3010	3010	3010	0
102	20231212	193300	39458390	3010	3010	3010	3010	0
103	20231212	193200	39458390	3010	3010	3010	3010	0
104	20231212	193100	39458390	3010	3010	3010	3010	0
105	20231212	193000	39458390	3010	3010	3010	3010	0
106	20231212	192900	39458390	3010	3010	3010	3010	0
107	20231212	192800	39458390	3010	3010	3010	3010	0
108	20231212	192700	39458390	3010	3010	3010	3010	0
109	20231212	192600	39458390	3010	3010	3010	3010	0
110	20231212	192500	39458390	3010	3010	3010	3010	0
111	20231212	192400	39458390	3010	3010	3010	3010	0
112	20231212	192300	39458390	3010	3010	3010	3010	0
113	20231212	192200	39458390	3010	3010	3010	3010	0
114	20231212	192100	39458390	3010	3010	3010	3010	0
115	20231212	192000	39458390	3010	3010	3010	3010	0
116	20231212	191900	39458390	3010	3010	3010	3010	0
117	20231212	191800	39458390	3010	3010	3010	3010	0
118	20231212	191700	39458390	3010	3010	3010	3010	0
119	20231212	191600	39458390	3010	3010	3010	3010	0
120	20231212	191500	39458390	3010	3010	3010	3010	0
121	20231212	191400	39458390	3010	3010	3010	3010	0
122	20231212	191300	39458390	3010	3010	3010	3010	271
123	20231212	191200	39458390	3010	3010	3010	3010	0
124	20231212	191100	39458390	3010	3010	3010	3010	0
125	20231212	191000	39458390	3010	3010	3010	3010	0
126	20231212	190900	39458390	3010	3010	3010	3010	0
127	20231212	190800	39458390	3010	3010	3010	3010	0
128	20231212	190700	39458390	3010	3010	3010	3010	0
129	20231212	190600	39458390	3010	3010	3010	3010	0
130	20231212	190500	39458390	3010	3010	3010	3010	0
131	20231212	190400	39458390	3010	3010	3010	3010	0
132	20231212	190300	39458390	3010	3010	3010	3010	0
133	20231212	190200	39458390	3010	3010	3010	3010	0
134	20231212	190100	39458390	3010	3010	3010	3010	0
135	20231212	190000	39458390	3010	3010	3010	3010	0
136	20231212	185900	39458390	3010	3010	3010	3010	0
137	20231212	185800	39458390	3010	3010	3010	3010	0
138	20231212	185700	39458390	3010	3010	3010	3010	0
139	20231212	185600	39458390	3010	3010	3010	3010	0
140	20231212	185500	39458390	3010	3010	3010	3010	0
141	20231212	185400	39458390	3010	3010	3010	3010	0
142	20231212	185300	39458390	3010	3010	3010	3010	0
143	20231212	185200	39458390	3010	3010	3010	3010	0
144	20231212	185100	39458390	3010	3010	3010	3010	0
145	20231212	185000	39458390	3010	3010	3010	3010	0
146	20231212	184900	39458390	3010	3010	3010	3010	0
147	20231212	184800	39458390	3010	3010	3010	3010	0
148	20231212	184700	39458390	3010	3010	3010	3010	0
149	20231212	184600	39458390	3010	3010	3010	3010	0
150	20231212	184500	39458390	3010	3010	3010	3010	0
151	20231212	184400	39458390	3010	3010	3010	3010	0
152	20231212	184300	39458390	3010	3010	3010	3010	271
153	20231212	184200	39458390	3010	3010	3010	3010	0
154	20231212	184100	39458390	3010	3010	3010	3010	0
155	20231212	184000	39458390	3010	3010	3010	3010	0
156	20231212	183900	39458390	3010	3010	3010	3010	0
157	20231212	183800	39458390	3010	3010	3010	3010	0
158	20231212	183700	39458390	3010	3010	3010	3010	0
159	20231212	183600	39458390	3010	3010	3010	3010	0
160	20231212	183500	39458390	3010	3010	3010	3010	0
161	20231212	183400	39458390	3010	3010	3010	3010	0
162	20231212	183300	39458390	3010	3010	3010	3010	0
163	20231212	183200	39458390	3010	3010	3010	3010	0
164	20231212	183100	39458390	3010	3010	3010	3010	0
165	20231212	183000	39458390	3010	3010	3010	3010	0
166	20231212	182900	39458390	3010	3010	3010	3010	0
167	20231212	182800	39458390	3010	3010	3010	3010	0
168	20231212	182700	39458390	3010	3010	3010	3010	0
169	20231212	182600	39458390	3010	3010	3010	3010	0
170	20231212	182500	39458390	3010	3010	3010	3010	0
171	20231212	182400	39458390	3010	3010	3010	3010	0
172	20231212	182300	39458390	3010	3010	3010	3010	0
173	20231212	182200	39458390	3010	3010	3010	3010	0
174	20231212	182100	39458390	3010	3010	3010	3010	0
175	20231212	182000	39458390	3010	3010	3010	3010	0
176	20231212	181900	39458390	3010	3010	3010	3010	0
177	20231212	181800	39458390	3010	3010	3010	3010	0
178	20231212	181700	39458390	3010	3010	3010	3010	0
179	20231212	181600	39458390	3010	3010	3010	3010	0
180	20231212	181500	39458390	3010	3010	3010	3010	0
181	20231212	181400	39458390	3010	3010	3010	3010	0
182	20231212	181300	39458390	3010	3010	3010	3010	271
183	20231212	181200	39458390	3010	3010	3010	3010	0
184	20231212	181100	39458390	3010	3010	3010	3010	0
185	20231212	181000	39458390	3010	3010	3010	3010	0
186	20231212	180900	39458390	3010	3010	3010	3010	0
187	20231212	180800	39458390	3010	3010	3010	3010	0
188	20231212	180700	39458390	3010	3010	3010	3010	0
189	20231212	180600	39458390	3010	3010	3010	3010	0
190	20231212	180500	39458390	3010	3010	3010	3010	0
191	20231212	180400	39458390	3010	3010	3010	3010	0
192	20231212	180300	39458390	3010	3010	3010	3010	0
193	20231212	180200	39458390	3010	3010	3010	3010	0
194	20231212	180100	39458390	3010	3010	3010	3010	0
195	20231212	180000	39458390	3010	3010	3010	3010	0
196	20231212	175900	39458390	3010	3010	3010	3010	0
197	20231212	175800	39458390	3010	3010	3010	3010	0
198	20231212	175700	39458390	3010	3010	3010	3010	0
199	20231212	175600	39458390	3010	3010	3010	3010	0
200	20231212	175500	39458390	3010	3010	3010	3010	0
201	20231212	175400	39458390	3010	3010	3010	3010	0
202	20231212	175300	39458390	3010	3010	3010	3010	0
203	20231212	175200	39458390	3010	3010	3010	3010	0
204	20231212	175100	39458390	3010	3010	3010	3010	0
205	20231212	175000	39458390	3010	3010	3010	3010	0
206	20231212	174900	39458390	3010	3010	3010	3010	0
207	20231212	174800	39458390	3010	3010	3010	3010	0
208	20231212	174700	39458390	3010	3010	3010	3010	0
209	20231212	174600	39458390	3010	3010	3010	3010	0
210	20231212	174500	39458390	3010	3010	3010	3010	0
211	20231212	174400	39458390	3010	3010	3010	3010	0
212	20231212	174300	39458390	3010	3010	3010	3010	271
213	20231212	174200	39458390	3010	3010	3010	3010	0
214	20231212	174100	39458390	3010	3010	3010	3010	0
215	20231212	174000	39458390	3010	3010	3010	3010	0
216	20231212	173900	39458390	3010	3010	3010	3010	0
217	20231212	173800	39458390	3010	3010	3010	3010	0
218	20231212	173700	39458390	3010	3010	3010	3010	0
219	20231212	173600	39458390	3010	3010	3010	3010	0
220	20231212	173500	39458390	3010	3010	3010	3010	0
221	20231212	173400	39458390	3010	3010	3010	3010	0
222	20231212	173300	39458390	3010	3010	3010	3010	0
223	20231212	173200	39458390	3010	3010	3010	3010	0
224	20231212	173100	39458390	3010	3010	3010	3010	0
225	20231212	173000	39458390	3010	3010	3010	3010	0
226	20231212	172900	39458390	3010	3010	3010	3010	0
227	20231212	172800	39458390	3010	3010	3010	3010	0
228	20231212	172700	39458390	3010	3010	3010	3010	0
229	20231212	172600	39458390	3010	3010	3010	3010	0
230	20231212	172500	39458390	3010	3010	3010	3010	0
231	20231212	172400	39458390	3010	3010	3010	3010	0
232	20231212	172300	39458390	3010	3010	3010	3010	0
233	20231212	172200	39458390	3010	3010	3010	3010	0
234	20231212	172100	39458390	3010	3010	3010	3010	0
235	20231212	172000	39458390	3010	3010	3010	3010	0
236	20231212	171900	39458390	3010	3010	3010	3010	0
237	20231212	171800	39458390	3010	3010	3010	3010	0
238	20231212	171700	39458390	3010	3010	3010	3010	0
239	20231212	171600	39458390	3010	3010	3010	3010	0
240	20231212	171500	39458390	3010	3010	3010	3010	0
241	20231212	171400	39458390	3010	3010	3010	3010	0
242	20231212	171300	39458390	3010	3010	3010	3010	271
243	20231212	171200	39458390	3010	3010	3010	3010	0
244	20231212	171100	39458390	3010	3010	3010	3010	0
245	20231212	171000	39458390	3010	3010	3010	3010	0
246	20231212	170900	39458390	3010	3010	3010	3010	0
247	20231212	170800	39458390	3010	3010	3010	3010	0
248	20231212	170700	39458390	3010	3010	3010	3010	0
249	20231212	170600	39458390	3010	3010	3010	3010	0
250	20231212	170500	39458390	3010	3010	3010	3010	0
251	20231212	170400	39458390	3010	3010	3010	3010	0
252	20231212	170300	39458390	3010	3010	3010	3010	0
253	20231212	170200	39458390	3010	3010	3010	3010	0
254	20231212	170100	39458390	3010	3010	3010	3010	0
255	20231212	170000	39458390	3010	3010	3010	3010	0
256	20231212	165900	39458390	3010	3010	3010	3010	0
257	20231212	165800	39458390	3010	3010	3010	3010	0
258	20231212	165700	39458390	3010	3010	3010	3010	0
259	20231212	165600	39458390	3010	3010	3010	3010	0
260	20231212	165500	39458390	3010	3010	3010	3010	0
261	20231212	165400	39458390	3010	3010	3010	3010	0
262	20231212	165300	39458390	3010	3010	3010	3010	0
263	20231212	165200	39458390	3010	3010	3010	3010	0
264	20231212	165100	39458390	3010	3010	3010	3010	0
265	20231212	165000	39458390	3010	3010	3010	3010	0
266	20231212	164900	39458390	3010	3010	3010	3010	0
267	20231212	164800	39458390	3010	3010	3010	3010	0
268	20231212	164700	39458390	3010	3010	3010	3010	0
269	20231212	164600	39458390	3010	3010	3010	3010	0
270	20231212	164500	39458390	3010	3010	3010	3010	0
271	20231212	164400	39458390	3010	3010	3010	3010	0
272	20231212	164300	39458390	3010	3010	3010	3010	271
273	20231212	164200	39458390	3010	3010	3010	3010	0
274	20231212	164100	39458390	3010	3010	3010	3010	0
275	20231212	164000	39458390	3010	3010	3010	3010	0
276	20231212	163900	39458390	3010	3010	3010	3010	0
277	20231212	163800	39458390	3010	3010	3010	3010	0
278	20231212	163700	39458390	3010	3010	3010	3010	0
279	20231212	163600	39458390	3010	3010	3010	3010	0
280	20231212	163500	39458390	3010	3010	3010	3010	0
281	20231212	163400	39458390	3010	3010	3010	3010	0
282	20231212	163300	39458390	3010	3010	3010	3010	0
283	20231212	163200	39458390	3010	3010	3010	3010	0
284	20231212	163100	39458390	3010	3010	3010	3010	0
285	20231212	163000	39458390	3010	3010	3010	3010	0
286	20231212	162900	39458390	3010	3010	3010	3010	0
287	20231212	162800	39458390	3010	3010	3010	3010	0
288	20231212	162700	39458390	3010	3010	3010	3010	0
289	20231212	162600	39458390	3010	3010	3010	3010	0
290	20231212	162500	39458390	3010	3010	3010	3010	0
291	20231212	162400	39458390	3010	3010	3010	3010	0
292	20231212	162300	39458390	3010	3010	3010	3010	0
293	20231212	162200	39458390	3010	3010	3010	3010	0
294	20231212	162100	39458390	3010	3010	3010	3010	0
295	20231212	162000	39458390	3010	3010	3010	3010	0
296	20231212	161900	39458390	3010	3010	3010	3010	0
297	20231212	161800	39458390	3010	3010	3010	3010	0
298	20231212	161700	39458390	3010	3010	3010	3010	0
299	20231212	161600	39458390	3010	3010	3010	3010	0
300	20231212	161500	39458390	3010	3010	3010	3010	0
301	20231212	161400	39458390	3010	3010	3010	3010	0
302	20231212	161300	39458390	3010	3010	3010	3010	271
303	20231212	161200	39458390	3010	3010	3010	3010	0
304	20231212	161100	39458390	3010	3010	3010	3010	0
305	20231212	161000	39458390	3010	3010	3010	3010	0
306	20231212	160900	39458390	3010	3010	3010	3010	0
307	20231212	160800	39458390	3010	3010	3010	3010	0
308	20231212	160700	39458390	3010	3010	3010	3010	0
309	20231212	160600	39458390	3010	3010	3010	3010	0
310	20231212	160500	39458390	3010	3010	3010	3010	0
311	20231212	160400	39458390	3010	3010	3010	3010	0
312	20231212	160300	39458390	3010	3010	3010	3010	0
313	20231212	160200	39458390	3010	3010	3010	3010	0
314	20231212	160100	39458390	3010	3010	3010	3010	0
315	20231212	160000	39458390	3010	3010	3010	3010	0
316	20231212	155900	39458390	3010	3010	3010	3010	0
317	20231212	155800	39458390	3010	3010	3010	3010	0
318	20231212	155700	39458390	3010	3010	3010	3010	0
319	20231212	155600	39458390	3010	3010	3010	3010	0
320	20231212	155500	39458390	3010	3010	3010	3010	0
321	20231212	155400	39458390	3010	3010	3010	3010	0
322	20231212	155300	39458390	3010	3010	3010	3010	0
323	20231212	155200	39458390	3010	3010	3010	3010	0
324	20231212	155100	39458390	3010	3010	3010	3010	0
325	20231212	155000	39458390	3010	3010	3010	3010	0
326	20231212	154900	39458390	3010	3010	3010	3010	0
327	20231212	154800	39458390	3010	3010	3010	3010	0
328	20231212	154700	39458390	3010	3010	3010	3010	0
329	20231212	154600	39458390	3010	3010	3010	3010	0
330	20231212	154500	39458390	3010	3010	3010	3010	0
331	20231212	154400	39458390	3010	3010	3010	3010	0
332	20231212	154300	39458390	3010	3010	3010	3010	271
333	20231212	154200	39458390	3010	3010	3010	3010	0
334	20231212	154100	39458390	3010	3010	3010	3010	0
335	20231212	154000	39458390	3010	3010	3010	3010	0
336	20231212	153900	39458390	3010	3010	3010	3010	0
337	20231212	153800	39458390	3010	3010	3010	3010	0
338	20231212	153700	39458390	3010	3010	3010	3010	0
339	20231212	153600	39458390	3010	3010	3010	3010	0
340	20231212	153500	39458390	3010	3010	3010	3010	0
341	20231212	153400	39458390	3010	3010	3010	3010	0
342	20231212	153300	39458390	3010	3010	3010	3010	0
343	20231212	153200	39458390	3010	3010	3010	3010	0
344	20231212	153100	39458390	3010	3010	3010	3010	0
345	20231212	153000	39458390	3010	3010	3010	3010	271
346	20231212	152900	38642680	3025	3025	3025	3025	0
347	20231212	152800	38642680	3025	3025	3025	3025	0
348	20231212	152700	38642680	3025	3025	3025	3025	0
349	20231212	152600	38642680	3025	3025	3025	3025	0
350	20231212	152500	38642680	3025	3025	3025	3025	0
351	20231212	152400	38642680	3025	3025	3025	3025	0
352	20231212	152300	38642680	3025	3025	3025	3025	0
353	20231212	152200	38642680	3025	3025	3025	3025	0
354	20231212	152100	38642680	3025	3025	3025	3025	0
355	20231212	152000	38642680	3025	3025	3025	3025	0
356	20231212	151900	38642680	3025	2995	3025	2995	1447
357	20231212	151800	34295750	2995	2995	2995	2995	1
358	20231212	151700	34292755	2995	2995	2995	2995	4
359	20231212	151600	34280775	2990	2990	2990	2990	0
360	20231212	151500	34280775	2990	2990	2990	2990	0
361	20231212	151400	34280775	2990	2990	2990	2990	0
362	20231212	151300	34280775	2990	2990	2990	2990	0
363	20231212	151200	34280775	2990	2990	2990	2990	0
364	20231212	151100	34280775	2990	2990	2990	2990	210
365	20231212	151000	33652875	2995	2995	2995	2995	0
366	20231212	150900	33652875	2995	2995	2995	2995	5
367	20231212	150800	33637900	2990	2990	2990	2990	0
368	20231212	150700	33637900	2990	2990	2990	2990	0
369	20231212	150600	33637900	2990	2990	2990	2990	611
370	20231212	150500	31811010	2995	2995	2995	2995	0
371	20231212	150400	31811010	2995	2995	2995	2995	0
372	20231212	150300	31811010	2995	2995	2995	2995	0
373	20231212	150200	31811010	2995	2995	2995	2995	0
374	20231212	150100	31811010	2995	2995	2995	2995	0
375	20231212	150000	31811010	2995	2995	2995	2995	100
376	20231212	145900	31511510	2995	2995	2995	2995	0
377	20231212	145800	31511510	2995	2995	2995	2995	7
378	20231212	145700	31490545	2995	2995	2995	2995	0
379	20231212	145600	31490545	2995	2995	2995	2995	0
380	20231212	145500	31490545	2995	2995	2995	2995	0
381	20231212	145400	31490545	2995	2995	2995	2995	0
382	20231212	145300	31490545	2995	2995	2995	2995	0
383	20231212	145200	31490545	2995	2995	2995	2995	0
384	20231212	145100	31490545	2995	2995	2995	2995	0
385	20231212	145000	31490545	2995	2995	2995	2995	0
386	20231212	144900	31490545	2995	2995	2995	2995	0
387	20231212	144800	31490545	2995	2995	2995	2995	7
388	20231212	144700	31469580	2995	2995	2995	2995	0
389	20231212	144600	31469580	2995	2995	2995	2995	0
390	20231212	144500	31469580	2995	2995	2995	2995	0
391	20231212	144400	31469580	2995	2995	2995	2995	0
392	20231212	144300	31469580	2995	2995	2995	2995	0
393	20231212	144200	31469580	2995	2995	2995	2995	0
394	20231212	144100	31469580	2995	2995	2995	2995	0
395	20231212	144000	31469580	2995	2995	2995	2995	0
396	20231212	143900	31469580	2995	2995	2995	2995	0
397	20231212	143800	31469580	2995	2995	2995	2995	7
398	20231212	143700	31448615	2990	2990	2990	2990	0
399	20231212	143600	31448615	2990	2990	2990	2990	0
400	20231212	143500	31448615	2990	2990	2990	2990	0
401	20231212	143400	31448615	2990	2990	2990	2990	0
402	20231212	143300	31448615	2990	2990	2990	2990	0
403	20231212	143200	31448615	2990	2990	2990	2990	0
404	20231212	143100	31448615	2990	2990	2990	2990	0
405	20231212	143000	31448615	2990	2990	2990	2990	0
406	20231212	142900	31448615	2990	2990	2990	2990	0
407	20231212	142800	31448615	2990	2990	2990	2990	180
408	20231212	142700	30910415	2990	2990	2990	2990	0
409	20231212	142600	30910415	2990	2990	2990	2990	894
410	20231212	142500	28237355	2990	2990	2990	2990	0
411	20231212	142400	28237355	2990	2990	2990	2990	0
412	20231212	142300	28237355	2990	2990	2990	2990	40
413	20231212	142200	28117755	2990	2990	2990	2990	0
414	20231212	142100	28117755	2990	2990	2990	2990	0
415	20231212	142000	28117755	2990	2990	2990	2990	0
416	20231212	141900	28117755	2990	2990	2990	2990	20
417	20231212	141800	28057955	2990	2990	2990	2990	0
418	20231212	141700	28057955	2990	2990	2990	2990	0
419	20231212	141600	28057955	2990	2990	2990	2990	0
420	20231212	141500	28057955	2990	2990	2990	2990	0
421	20231212	141400	28057955	2990	2990	2990	2990	0
422	20231212	141300	28057955	2990	2990	2990	2990	0
423	20231212	141200	28057955	2990	2990	2990	2990	1
424	20231212	141100	28054965	2990	2990	2990	2990	0
425	20231212	141000	28054965	2990	2990	2990	2990	0
426	20231212	140900	28054965	2990	2990	2990	2990	0
427	20231212	140800	28054965	2990	2990	2990	2990	0
428	20231212	140700	28054965	2990	2990	2990	2990	0
429	20231212	140600	28054965	2990	2990	2990	2990	0
430	20231212	140500	28054965	2990	2990	2990	2990	0
431	20231212	140400	28054965	2990	2990	2990	2990	0
432	20231212	140300	28054965	2990	2990	2990	2990	0
433	20231212	140200	28054965	2990	2990	2990	2990	0
434	20231212	140100	28054965	2990	2990	2990	2990	0
435	20231212	140000	28054965	2990	2990	2990	2990	0
436	20231212	135900	28054965	2990	2990	2990	2990	0
437	20231212	135800	28054965	2990	2990	2990	2990	1
438	20231212	135700	28051975	2990	2990	2990	2990	0
439	20231212	135600	28051975	2990	2990	2990	2990	0
440	20231212	135500	28051975	2990	2990	2990	2990	0
441	20231212	135400	28051975	2990	2990	2990	2990	0
442	20231212	135300	28051975	2990	2990	2990	2990	0
443	20231212	135200	28051975	2990	2990	2990	2990	0
444	20231212	135100	28051975	2990	2990	2990	2990	0
445	20231212	135000	28051975	2990	2990	2990	2990	0
446	20231212	134900	28051975	2990	2990	2990	2990	0
447	20231212	134800	28051975	2990	2990	2990	2990	0
448	20231212	134700	28051975	2990	2990	2990	2990	0
449	20231212	134600	28051975	2990	2990	2990	2990	1
450	20231212	134500	28048985	2990	2990	2990	2990	0
451	20231212	134400	28048985	2990	2990	2990	2990	0
452	20231212	134300	28048985	2990	2990	2990	2990	0
453	20231212	134200	28048985	2990	2990	2990	2990	0
454	20231212	134100	28048985	2990	2990	2990	2990	0
455	20231212	134000	28048985	2990	2990	2990	2990	0
456	20231212	133900	28048985	2990	2990	2990	2990	0
457	20231212	133800	28048985	2990	2990	2990	2990	0
458	20231212	133700	28048985	2990	2990	2990	2990	0
459	20231212	133600	28048985	2990	2990	2990	2990	0
460	20231212	133500	28048985	2990	2990	2990	2990	0
461	20231212	133400	28048985	2990	2990	2990	2990	0
462	20231212	133300	28048985	2990	2990	2990	2990	0
463	20231212	133200	28048985	2990	2990	2990	2990	0
464	20231212	133100	28048985	2990	2990	2990	2990	0
465	20231212	133000	28048985	2990	2990	2990	2990	0
466	20231212	132900	28048985	2990	2990	2990	2990	0
467	20231212	132800	28048985	2990	2990	2990	2990	0
468	20231212	132700	28048985	2990	2990	2990	2990	0
469	20231212	132600	28048985	2990	2990	2990	2990	101
470	20231212	132500	27746995	2995	2995	2995	2995	0
471	20231212	132400	27746995	2995	2995	2995	2995	1
472	20231212	132300	27744000	2995	2995	2995	2995	0
473	20231212	132200	27744000	2995	2995	2995	2995	1
474	20231212	132100	27741005	2995	2995	2995	2995	0
475	20231212	132000	27741005	2995	2995	2995	2995	209
476	20231212	131900	27115050	2990	2990	2990	2990	0
477	20231212	131800	27115050	2990	2990	2990	2990	0
478	20231212	131700	27115050	2990	2990	2990	2990	0
479	20231212	131600	27115050	2990	2990	2990	2990	222
480	20231212	131500	26451270	2985	2990	2990	2985	1001
481	20231212	131400	23458285	2990	2990	2990	2990	1
482	20231212	131300	23455295	2985	2985	2985	2985	0
483	20231212	131200	23455295	2985	2985	2985	2985	1
484	20231212	131100	23452310	2990	2990	2990	2990	101
485	20231212	131000	23150320	2990	2990	2990	2990	0
486	20231212	130900	23150320	2990	2990	2990	2990	0
487	20231212	130800	23150320	2990	2990	2990	2990	424
488	20231212	130700	21882560	2995	2995	2995	2995	0
489	20231212	130600	21882560	2995	2995	2995	2995	0
490	20231212	130500	21882560	2995	2995	2995	2995	0
491	20231212	130400	21882560	2995	2995	2995	2995	0
492	20231212	130300	21882560	2995	2995	2995	2995	0
493	20231212	130200	21882560	2995	2995	2995	2995	0
494	20231212	130100	21882560	2995	2995	2995	2995	0
495	20231212	130000	21882560	2995	2995	2995	2995	0
496	20231212	125900	21882560	2995	2995	2995	2995	0
497	20231212	125800	21882560	2995	2995	2995	2995	0
498	20231212	125700	21882560	2995	2995	2995	2995	0
499	20231212	125600	21882560	2995	2995	2995	2995	0
500	20231212	125500	21882560	2995	2995	2995	2995	0
501	20231212	125400	21882560	2995	2995	2995	2995	0
502	20231212	125300	21882560	2995	2995	2995	2995	0
503	20231212	125200	21882560	2995	2995	2995	2995	0
504	20231212	125100	21882560	2995	2995	2995	2995	0
505	20231212	125000	21882560	2995	2995	2995	2995	0
506	20231212	124900	21882560	2995	2995	2995	2995	0
507	20231212	124800	21882560	2995	2995	2995	2995	0
508	20231212	124700	21882560	2995	2995	2995	2995	20
509	20231212	124600	21822660	2995	2995	2995	2995	0
510	20231212	124500	21822660	2995	2995	2995	2995	0
511	20231212	124400	21822660	2995	2995	2995	2995	0
512	20231212	124300	21822660	2995	2995	2995	2995	2
513	20231212	124200	21816670	2995	2995	2995	2995	0
514	20231212	124100	21816670	2995	2995	2995	2995	0
515	20231212	124000	21816670	2995	2995	2995	2995	0
516	20231212	123900	21816670	2995	2995	2995	2995	0
517	20231212	123800	21816670	2995	2995	2995	2995	0
518	20231212	123700	21816670	2995	2995	2995	2995	0
519	20231212	123600	21816670	2995	2995	2995	2995	0
520	20231212	123500	21816670	2995	2995	2995	2995	0
521	20231212	123400	21816670	2995	2995	2995	2995	0
522	20231212	123300	21816670	2995	2995	2995	2995	0
523	20231212	123200	21816670	2995	2995	2995	2995	0
524	20231212	123100	21816670	2995	2995	2995	2995	0
525	20231212	123000	21816670	2995	2995	2995	2995	0
526	20231212	122900	21816670	2995	2995	2995	2995	0
527	20231212	122800	21816670	2995	2995	2995	2995	0
528	20231212	122700	21816670	2995	2995	2995	2995	0
529	20231212	122600	21816670	2995	2995	2995	2995	0
530	20231212	122500	21816670	2995	2995	2995	2995	0
531	20231212	122400	21816670	2995	2995	2995	2995	0
532	20231212	122300	21816670	2995	2995	2995	2995	1
533	20231212	122200	21813675	2995	2995	2995	2995	0
534	20231212	122100	21813675	2995	2995	2995	2995	0
535	20231212	122000	21813675	2995	2995	2995	2995	1
536	20231212	121900	21810680	2995	2995	2995	2995	0
537	20231212	121800	21810680	2995	2995	2995	2995	0
538	20231212	121700	21810680	2995	2995	2995	2995	0
539	20231212	121600	21810680	2995	2995	2995	2995	0
540	20231212	121500	21810680	2995	2995	2995	2995	0
541	20231212	121400	21810680	2995	2995	2995	2995	1
542	20231212	121300	21807685	2995	2990	2995	2990	302
543	20231212	121200	20903205	2990	2990	2990	2990	0
544	20231212	121100	20903205	2990	2990	2990	2990	0
545	20231212	121000	20903205	2990	2990	2990	2990	0
546	20231212	120900	20903205	2990	2990	2990	2990	0
547	20231212	120800	20903205	2990	2990	2990	2990	0
548	20231212	120700	20903205	2990	2990	2990	2990	0
549	20231212	120600	20903205	2990	2990	2990	2990	0
550	20231212	120500	20903205	2990	2990	2990	2990	0
551	20231212	120400	20903205	2990	2990	2990	2990	0
552	20231212	120300	20903205	2990	2990	2990	2990	0
553	20231212	120200	20903205	2990	2990	2990	2990	0
554	20231212	120100	20903205	2990	2990	2990	2990	0
555	20231212	120000	20903205	2990	2990	2990	2990	10
556	20231212	115900	20873305	2995	2995	2995	2995	0
557	20231212	115800	20873305	2995	2995	2995	2995	0
558	20231212	115700	20873305	2995	2995	2995	2995	0
559	20231212	115600	20873305	2995	2995	2995	2995	0
560	20231212	115500	20873305	2995	2995	2995	2995	0
561	20231212	115400	20873305	2995	2995	2995	2995	0
562	20231212	115300	20873305	2995	2995	2995	2995	0
563	20231212	115200	20873305	2995	2995	2995	2995	0
564	20231212	115100	20873305	2995	2995	2995	2995	0
565	20231212	115000	20873305	2995	2995	2995	2995	0
566	20231212	114900	20873305	2995	2995	2995	2995	0
567	20231212	114800	20873305	2995	2995	2995	2995	0
568	20231212	114700	20873305	2995	2995	2995	2995	0
569	20231212	114600	20873305	2995	2995	2995	2995	0
570	20231212	114500	20873305	2995	2995	2995	2995	0
571	20231212	114400	20873305	2995	2995	2995	2995	0
572	20231212	114300	20873305	2995	2995	2995	2995	10
573	20231212	114200	20843355	2995	2995	2995	2995	0
574	20231212	114100	20843355	2995	2995	2995	2995	0
575	20231212	114000	20843355	2995	2995	2995	2995	0
576	20231212	113900	20843355	2995	2995	2995	2995	1
577	20231212	113800	20840360	2990	2990	2990	2990	0
578	20231212	113700	20840360	2990	2990	2990	2990	395
579	20231212	113600	19659310	2990	2990	2990	2990	0
580	20231212	113500	19659310	2990	2990	2990	2990	0
581	20231212	113400	19659310	2990	2990	2990	2990	0
582	20231212	113300	19659310	2990	2990	2990	2990	0
583	20231212	113200	19659310	2990	2990	2990	2990	0
584	20231212	113100	19659310	2990	2990	2990	2990	0
585	20231212	113000	19659310	2990	2990	2990	2990	0
586	20231212	112900	19659310	2990	2990	2990	2990	0
587	20231212	112800	19659310	2990	2990	2990	2990	998
588	20231212	112700	16675290	2990	2990	2990	2990	0
589	20231212	112600	16675290	2990	2990	2990	2990	0
590	20231212	112500	16675290	2990	2990	2990	2990	0
591	20231212	112400	16675290	2990	2990	2990	2990	1
592	20231212	112300	16672300	2990	2990	2990	2990	1
593	20231212	112200	16669310	2985	2985	2985	2985	363
594	20231212	112100	15585755	2985	2985	2985	2985	5
595	20231212	112000	15570830	2985	2985	2985	2985	0
596	20231212	111900	15570830	2985	2985	2985	2985	0
597	20231212	111800	15570830	2985	2985	2985	2985	10
598	20231212	111700	15540980	2980	2980	2980	2980	0
599	20231212	111600	15540980	2980	2980	2980	2980	10
600	20231212	111500	15511180	2980	2980	2980	2980	0
601	20231212	111400	15511180	2980	2980	2980	2980	0
602	20231212	111300	15511180	2980	2980	2980	2980	0
603	20231212	111200	15511180	2980	2980	2980	2980	0
604	20231212	111100	15511180	2980	2980	2980	2980	110
605	20231212	111000	15183380	2980	2980	2980	2980	0
606	20231212	110900	15183380	2980	2980	2980	2980	0
607	20231212	110800	15183380	2980	2980	2980	2980	90
608	20231212	110700	14915180	2980	2980	2980	2980	0
609	20231212	110600	14915180	2980	2980	2980	2980	0
610	20231212	110500	14915180	2980	2980	2980	2980	0
611	20231212	110400	14915180	2980	2980	2980	2980	0
612	20231212	110300	14915180	2980	2980	2980	2980	12
613	20231212	110200	14879420	2975	2975	2975	2975	1
614	20231212	110100	14876445	2975	2975	2975	2975	0
615	20231212	110000	14876445	2975	2975	2975	2975	0
616	20231212	105900	14876445	2975	2975	2975	2975	0
617	20231212	105800	14876445	2975	2975	2975	2975	0
618	20231212	105700	14876445	2975	2975	2975	2975	0
619	20231212	105600	14876445	2975	2975	2975	2975	0
620	20231212	105500	14876445	2975	2975	2975	2975	0
621	20231212	105400	14876445	2975	2975	2975	2975	1
622	20231212	105300	14873470	2980	2980	2980	2980	0
623	20231212	105200	14873470	2980	2980	2980	2980	0
624	20231212	105100	14873470	2980	2980	2980	2980	0
625	20231212	105000	14873470	2980	2980	2980	2980	288
626	20231212	104900	14015230	2980	2980	2980	2980	112
627	20231212	104800	13681470	2975	2975	2975	2975	0
628	20231212	104700	13681470	2975	2975	2975	2975	0
629	20231212	104600	13681470	2975	2975	2975	2975	0
630	20231212	104500	13681470	2975	2975	2975	2975	0
631	20231212	104400	13681470	2975	2975	2975	2975	0
632	20231212	104300	13681470	2975	2975	2975	2975	0
633	20231212	104200	13681470	2975	2975	2975	2975	0
634	20231212	104100	13681470	2975	2975	2975	2975	0
635	20231212	104000	13681470	2975	2975	2975	2975	0
636	20231212	103900	13681470	2975	2975	2975	2975	0
637	20231212	103800	13681470	2975	2975	2975	2975	26
638	20231212	103700	13604120	2975	2975	2975	2975	0
639	20231212	103600	13604120	2975	2975	2975	2975	0
640	20231212	103500	13604120	2975	2975	2975	2975	0
641	20231212	103400	13604120	2975	2975	2975	2975	0
642	20231212	103300	13604120	2975	2975	2975	2975	0
643	20231212	103200	13604120	2975	2975	2975	2975	0
644	20231212	103100	13604120	2975	2975	2975	2975	0
645	20231212	103000	13604120	2975	2975	2975	2975	0
646	20231212	102900	13604120	2975	2975	2975	2975	0
647	20231212	102800	13604120	2975	2975	2975	2975	0
648	20231212	102700	13604120	2975	2975	2975	2975	0
649	20231212	102600	13604120	2975	2975	2975	2975	0
650	20231212	102500	13604120	2975	2975	2975	2975	1
651	20231212	102400	13601145	2980	2980	2980	2980	0
652	20231212	102300	13601145	2980	2980	2980	2980	0
653	20231212	102200	13601145	2980	2980	2980	2980	0
654	20231212	102100	13601145	2980	2980	2980	2980	0
655	20231212	102000	13601145	2980	2980	2980	2980	0
656	20231212	101900	13601145	2980	2980	2980	2980	0
657	20231212	101800	13601145	2980	2980	2980	2980	98
658	20231212	101700	13309105	2980	2980	2980	2980	902
659	20231212	101600	10621145	2980	2980	2980	2980	0
660	20231212	101500	10621145	2980	2980	2980	2980	0
661	20231212	101400	10621145	2980	2980	2980	2980	0
662	20231212	101300	10621145	2980	2980	2980	2980	0
663	20231212	101200	10621145	2980	2980	2980	2980	0
664	20231212	101100	10621145	2980	2980	2980	2980	0
665	20231212	101000	10621145	2980	2980	2980	2980	0
666	20231212	100900	10621145	2980	2980	2980	2980	0
667	20231212	100800	10621145	2980	2980	2980	2980	0
668	20231212	100700	10621145	2980	2980	2980	2980	0
669	20231212	100600	10621145	2980	2980	2980	2980	0
670	20231212	100500	10621145	2980	2980	2980	2980	2
671	20231212	100400	10615185	2975	2975	2975	2975	0
672	20231212	100300	10615185	2975	2975	2975	2975	0
673	20231212	100200	10615185	2975	2975	2975	2975	0
674	20231212	100100	10615185	2975	2975	2975	2975	0
675	20231212	100000	10615185	2975	2975	2975	2975	0
676	20231212	095900	10615185	2975	2975	2975	2975	0
677	20231212	095800	10615185	2975	2975	2975	2975	0
678	20231212	095700	10615185	2975	2975	2975	2975	0
679	20231212	095600	10615185	2975	2975	2975	2975	0
680	20231212	095500	10615185	2975	2975	2975	2975	0
681	20231212	095400	10615185	2975	2975	2975	2975	0
682	20231212	095300	10615185	2975	2975	2975	2975	0
683	20231212	095200	10615185	2975	2975	2975	2975	0
684	20231212	095100	10615185	2975	2975	2975	2975	2
685	20231212	095000	10609235	2975	2975	2975	2975	0
686	20231212	094900	10609235	2975	2975	2975	2975	0
687	20231212	094800	10609235	2975	2975	2975	2975	0
688	20231212	094700	10609235	2975	2975	2975	2975	0
689	20231212	094600	10609235	2975	2975	2975	2975	0
690	20231212	094500	10609235	2975	2975	2975	2975	2
691	20231212	094400	10603285	2975	2975	2975	2975	0
692	20231212	094300	10603285	2975	2975	2975	2975	0
693	20231212	094200	10603285	2975	2975	2975	2975	0
694	20231212	094100	10603285	2975	2975	2975	2975	0
695	20231212	094000	10603285	2975	2975	2975	2975	5
696	20231212	093900	10588410	2975	2975	2975	2975	0
697	20231212	093800	10588410	2975	2975	2975	2975	10
698	20231212	093700	10558660	2975	2975	2975	2975	0
699	20231212	093600	10558660	2975	2980	2980	2975	232
700	20231212	093500	9868450	2980	2980	2980	2980	2
701	20231212	093400	9862490	2980	2980	2980	2980	0
702	20231212	093300	9862490	2980	2980	2980	2980	0
703	20231212	093200	9862490	2980	2980	2980	2980	3
704	20231212	093100	9853550	2980	2980	2980	2980	2
705	20231212	093000	9847590	2980	2980	2980	2980	4
706	20231212	092900	9835670	2980	2980	2980	2980	0
707	20231212	092800	9835670	2980	2980	2980	2980	1
708	20231212	092700	9832690	2980	2980	2980	2980	0
709	20231212	092600	9832690	2980	2980	2980	2980	0
710	20231212	092500	9832690	2980	2975	2980	2975	237
711	20231212	092400	9126470	2975	2975	2975	2975	0
712	20231212	092300	9126470	2975	2975	2975	2975	0
713	20231212	092200	9126470	2975	2975	2975	2975	0
714	20231212	092100	9126470	2975	2975	2975	2975	0
715	20231212	092000	9126470	2975	2975	2975	2975	0
716	20231212	091900	9126470	2975	2975	2975	2975	1
717	20231212	091800	9123495	2975	2975	2975	2975	4
718	20231212	091700	9111595	2975	2975	2975	2975	101
719	20231212	091600	8811120	2975	2975	2975	2975	0
720	20231212	091500	8811120	2975	2975	2975	2975	1675
721	20231212	091400	3827995	2975	2975	2975	2975	50
722	20231212	091300	3679245	2985	2985	2985	2985	1
723	20231212	091200	3676260	2985	2985	2985	2985	1
724	20231212	091100	3673275	2985	2985	2985	2985	0
725	20231212	091000	3673275	2985	2985	2985	2985	1
726	20231212	090900	3670290	2980	2980	2980	2980	0
727	20231212	090800	3670290	2980	2980	2980	2980	1000
728	20231212	090700	690290	2975	2975	2975	2975	65
729	20231212	090600	496915	2980	2980	2980	2980	0
730	20231212	090500	496915	2980	2980	2980	2980	10
731	20231212	090400	467115	2980	2980	2980	2980	4
732	20231212	090300	455195	2975	2980	2980	2975	153
733	20231212	090200	0	2975	2975	2975	2975	0
734	20231212	090100	0	2975	2975	2975	2975	0
735	20231212	090000	0	2975	2975	2975	2975	0