KissMeData/030610/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191100	156252655	4995	4995	4995	4995	1291
3	20231212	191000	156252655	4995	4995	4995	4995	0
4	20231212	190900	156252655	4995	4995	4995	4995	0
5	20231212	190800	156252655	4995	4995	4995	4995	0
6	20231212	190700	156252655	4995	4995	4995	4995	0
7	20231212	190600	156252655	4995	4995	4995	4995	0
8	20231212	190500	156252655	4995	4995	4995	4995	0
9	20231212	190400	156252655	4995	4995	4995	4995	0
10	20231212	190300	156252655	4995	4995	4995	4995	0
11	20231212	190200	156252655	4995	4995	4995	4995	0
12	20231212	190100	156252655	4995	4995	4995	4995	0
13	20231212	190000	156252655	4995	4995	4995	4995	0
14	20231212	185900	156252655	4995	4995	4995	4995	0
15	20231212	185800	156252655	4995	4995	4995	4995	0
16	20231212	185700	156252655	4995	4995	4995	4995	0
17	20231212	185600	156252655	4995	4995	4995	4995	0
18	20231212	185500	156252655	4995	4995	4995	4995	0
19	20231212	185400	156252655	4995	4995	4995	4995	0
20	20231212	185300	156252655	4995	4995	4995	4995	0
21	20231212	185200	156252655	4995	4995	4995	4995	0
22	20231212	185100	156252655	4995	4995	4995	4995	0
23	20231212	185000	156252655	4995	4995	4995	4995	0
24	20231212	184900	156252655	4995	4995	4995	4995	0
25	20231212	184800	156252655	4995	4995	4995	4995	0
26	20231212	184700	156252655	4995	4995	4995	4995	0
27	20231212	184600	156252655	4995	4995	4995	4995	0
28	20231212	184500	156252655	4995	4995	4995	4995	0
29	20231212	184400	156252655	4995	4995	4995	4995	0
30	20231212	184300	156252655	4995	4995	4995	4995	0
31	20231212	184200	156252655	4995	4995	4995	4995	0
32	20231212	184100	156252655	4995	4995	4995	4995	1291
33	20231212	184000	156252655	4995	4995	4995	4995	0
34	20231212	183900	156252655	4995	4995	4995	4995	0
35	20231212	183800	156252655	4995	4995	4995	4995	0
36	20231212	183700	156252655	4995	4995	4995	4995	0
37	20231212	183600	156252655	4995	4995	4995	4995	0
38	20231212	183500	156252655	4995	4995	4995	4995	0
39	20231212	183400	156252655	4995	4995	4995	4995	0
40	20231212	183300	156252655	4995	4995	4995	4995	0
41	20231212	183200	156252655	4995	4995	4995	4995	0
42	20231212	183100	156252655	4995	4995	4995	4995	0
43	20231212	183000	156252655	4995	4995	4995	4995	0
44	20231212	182900	156252655	4995	4995	4995	4995	0
45	20231212	182800	156252655	4995	4995	4995	4995	0
46	20231212	182700	156252655	4995	4995	4995	4995	0
47	20231212	182600	156252655	4995	4995	4995	4995	0
48	20231212	182500	156252655	4995	4995	4995	4995	0
49	20231212	182400	156252655	4995	4995	4995	4995	0
50	20231212	182300	156252655	4995	4995	4995	4995	0
51	20231212	182200	156252655	4995	4995	4995	4995	0
52	20231212	182100	156252655	4995	4995	4995	4995	0
53	20231212	182000	156252655	4995	4995	4995	4995	0
54	20231212	181900	156252655	4995	4995	4995	4995	0
55	20231212	181800	156252655	4995	4995	4995	4995	0
56	20231212	181700	156252655	4995	4995	4995	4995	0
57	20231212	181600	156252655	4995	4995	4995	4995	0
58	20231212	181500	156252655	4995	4995	4995	4995	0
59	20231212	181400	156252655	4995	4995	4995	4995	0
60	20231212	181300	156252655	4995	4995	4995	4995	0
61	20231212	181200	156252655	4995	4995	4995	4995	0
62	20231212	181100	156252655	4995	4995	4995	4995	1291
63	20231212	181000	156252655	4995	4995	4995	4995	0
64	20231212	180900	156252655	4995	4995	4995	4995	0
65	20231212	180800	156252655	4995	4995	4995	4995	0
66	20231212	180700	156252655	4995	4995	4995	4995	0
67	20231212	180600	156252655	4995	4995	4995	4995	0
68	20231212	180500	156252655	4995	4995	4995	4995	0
69	20231212	180400	156252655	4995	4995	4995	4995	0
70	20231212	180300	156252655	4995	4995	4995	4995	0
71	20231212	180200	156252655	4995	4995	4995	4995	0
72	20231212	180100	156252655	4995	4995	4995	4995	0
73	20231212	180000	156252655	4995	4995	4995	4995	0
74	20231212	175900	156252655	4995	4995	4995	4995	0
75	20231212	175800	156252655	4995	4995	4995	4995	0
76	20231212	175700	156252655	4995	4995	4995	4995	0
77	20231212	175600	156252655	4995	4995	4995	4995	0
78	20231212	175500	156252655	4995	4995	4995	4995	0
79	20231212	175400	156252655	4995	4995	4995	4995	0
80	20231212	175300	156252655	4995	4995	4995	4995	0
81	20231212	175200	156252655	4995	4995	4995	4995	0
82	20231212	175100	156252655	4995	4995	4995	4995	0
83	20231212	175000	156252655	4995	4995	4995	4995	0
84	20231212	174900	156252655	4995	4995	4995	4995	0
85	20231212	174800	156252655	4995	4995	4995	4995	0
86	20231212	174700	156252655	4995	4995	4995	4995	0
87	20231212	174600	156252655	4995	4995	4995	4995	0
88	20231212	174500	156252655	4995	4995	4995	4995	0
89	20231212	174400	156252655	4995	4995	4995	4995	0
90	20231212	174300	156252655	4995	4995	4995	4995	0
91	20231212	174200	156252655	4995	4995	4995	4995	0
92	20231212	174100	156252655	4995	4995	4995	4995	1291
93	20231212	174000	156252655	4995	4995	4995	4995	0
94	20231212	173900	156252655	4995	4995	4995	4995	0
95	20231212	173800	156252655	4995	4995	4995	4995	0
96	20231212	173700	156252655	4995	4995	4995	4995	0
97	20231212	173600	156252655	4995	4995	4995	4995	0
98	20231212	173500	156252655	4995	4995	4995	4995	0
99	20231212	173400	156252655	4995	4995	4995	4995	0
100	20231212	173300	156252655	4995	4995	4995	4995	0
101	20231212	173200	156252655	4995	4995	4995	4995	0
102	20231212	173100	156252655	4995	4995	4995	4995	0
103	20231212	173000	156252655	4995	4995	4995	4995	0
104	20231212	172900	156252655	4995	4995	4995	4995	0
105	20231212	172800	156252655	4995	4995	4995	4995	0
106	20231212	172700	156252655	4995	4995	4995	4995	0
107	20231212	172600	156252655	4995	4995	4995	4995	0
108	20231212	172500	156252655	4995	4995	4995	4995	0
109	20231212	172400	156252655	4995	4995	4995	4995	0
110	20231212	172300	156252655	4995	4995	4995	4995	0
111	20231212	172200	156252655	4995	4995	4995	4995	0
112	20231212	172100	156252655	4995	4995	4995	4995	0
113	20231212	172000	156252655	4995	4995	4995	4995	0
114	20231212	171900	156252655	4995	4995	4995	4995	0
115	20231212	171800	156252655	4995	4995	4995	4995	0
116	20231212	171700	156252655	4995	4995	4995	4995	0
117	20231212	171600	156252655	4995	4995	4995	4995	0
118	20231212	171500	156252655	4995	4995	4995	4995	0
119	20231212	171400	156252655	4995	4995	4995	4995	0
120	20231212	171300	156252655	4995	4995	4995	4995	0
121	20231212	171200	156252655	4995	4995	4995	4995	0
122	20231212	171100	156252655	4995	4995	4995	4995	1291
123	20231212	171000	156252655	4995	4995	4995	4995	0
124	20231212	170900	156252655	4995	4995	4995	4995	0
125	20231212	170800	156252655	4995	4995	4995	4995	0
126	20231212	170700	156252655	4995	4995	4995	4995	0
127	20231212	170600	156252655	4995	4995	4995	4995	0
128	20231212	170500	156252655	4995	4995	4995	4995	0
129	20231212	170400	156252655	4995	4995	4995	4995	0
130	20231212	170300	156252655	4995	4995	4995	4995	0
131	20231212	170200	156252655	4995	4995	4995	4995	0
132	20231212	170100	156252655	4995	4995	4995	4995	0
133	20231212	170000	156252655	4995	4995	4995	4995	0
134	20231212	165900	156252655	4995	4995	4995	4995	0
135	20231212	165800	156252655	4995	4995	4995	4995	0
136	20231212	165700	156252655	4995	4995	4995	4995	0
137	20231212	165600	156252655	4995	4995	4995	4995	0
138	20231212	165500	156252655	4995	4995	4995	4995	0
139	20231212	165400	156252655	4995	4995	4995	4995	0
140	20231212	165300	156252655	4995	4995	4995	4995	0
141	20231212	165200	156252655	4995	4995	4995	4995	0
142	20231212	165100	156252655	4995	4995	4995	4995	0
143	20231212	165000	156252655	4995	4995	4995	4995	0
144	20231212	164900	156252655	4995	4995	4995	4995	0
145	20231212	164800	156252655	4995	4995	4995	4995	0
146	20231212	164700	156252655	4995	4995	4995	4995	0
147	20231212	164600	156252655	4995	4995	4995	4995	0
148	20231212	164500	156252655	4995	4995	4995	4995	0
149	20231212	164400	156252655	4995	4995	4995	4995	0
150	20231212	164300	156252655	4995	4995	4995	4995	0
151	20231212	164200	156252655	4995	4995	4995	4995	0
152	20231212	164100	156252655	4995	4995	4995	4995	1291
153	20231212	164000	156252655	4995	4995	4995	4995	0
154	20231212	163900	156252655	4995	4995	4995	4995	0
155	20231212	163800	156252655	4995	4995	4995	4995	0
156	20231212	163700	156252655	4995	4995	4995	4995	0
157	20231212	163600	156252655	4995	4995	4995	4995	0
158	20231212	163500	156252655	4995	4995	4995	4995	0
159	20231212	163400	156252655	4995	4995	4995	4995	0
160	20231212	163300	156252655	4995	4995	4995	4995	0
161	20231212	163200	156252655	4995	4995	4995	4995	0
162	20231212	163100	156252655	4995	4995	4995	4995	0
163	20231212	163000	156252655	4995	4995	4995	4995	0
164	20231212	162900	156252655	4995	4995	4995	4995	0
165	20231212	162800	156252655	4995	4995	4995	4995	0
166	20231212	162700	156252655	4995	4995	4995	4995	0
167	20231212	162600	156252655	4995	4995	4995	4995	0
168	20231212	162500	156252655	4995	4995	4995	4995	0
169	20231212	162400	156252655	4995	4995	4995	4995	0
170	20231212	162300	156252655	4995	4995	4995	4995	0
171	20231212	162200	156252655	4995	4995	4995	4995	0
172	20231212	162100	156252655	4995	4995	4995	4995	0
173	20231212	162000	156252655	4995	4995	4995	4995	0
174	20231212	161900	156252655	4995	4995	4995	4995	0
175	20231212	161800	156252655	4995	4995	4995	4995	0
176	20231212	161700	156252655	4995	4995	4995	4995	0
177	20231212	161600	156252655	4995	4995	4995	4995	0
178	20231212	161500	156252655	4995	4995	4995	4995	0
179	20231212	161400	156252655	4995	4995	4995	4995	0
180	20231212	161300	156252655	4995	4995	4995	4995	0
181	20231212	161200	156252655	4995	4995	4995	4995	0
182	20231212	161100	156252655	4995	4995	4995	4995	1291
183	20231212	161000	156252655	4995	4995	4995	4995	0
184	20231212	160900	156252655	4995	4995	4995	4995	0
185	20231212	160800	156252655	4995	4995	4995	4995	0
186	20231212	160700	156252655	4995	4995	4995	4995	0
187	20231212	160600	156252655	4995	4995	4995	4995	0
188	20231212	160500	156252655	4995	4995	4995	4995	0
189	20231212	160400	156252655	4995	4995	4995	4995	0
190	20231212	160300	156252655	4995	4995	4995	4995	0
191	20231212	160200	156252655	4995	4995	4995	4995	0
192	20231212	160100	156252655	4995	4995	4995	4995	0
193	20231212	160000	156252655	4995	4995	4995	4995	0
194	20231212	155900	156252655	4995	4995	4995	4995	0
195	20231212	155800	156252655	4995	4995	4995	4995	0
196	20231212	155700	156252655	4995	4995	4995	4995	0
197	20231212	155600	156252655	4995	4995	4995	4995	0
198	20231212	155500	156252655	4995	4995	4995	4995	0
199	20231212	155400	156252655	4995	4995	4995	4995	0
200	20231212	155300	156252655	4995	4995	4995	4995	0
201	20231212	155200	156252655	4995	4995	4995	4995	0
202	20231212	155100	156252655	4995	4995	4995	4995	0
203	20231212	155000	156252655	4995	4995	4995	4995	0
204	20231212	154900	156252655	4995	4995	4995	4995	0
205	20231212	154800	156252655	4995	4995	4995	4995	0
206	20231212	154700	156252655	4995	4995	4995	4995	0
207	20231212	154600	156252655	4995	4995	4995	4995	0
208	20231212	154500	156252655	4995	4995	4995	4995	0
209	20231212	154400	156252655	4995	4995	4995	4995	0
210	20231212	154300	156252655	4995	4995	4995	4995	0
211	20231212	154200	156252655	4995	4995	4995	4995	0
212	20231212	154100	156252655	4995	4995	4995	4995	1291
213	20231212	154000	156252655	4995	4995	4995	4995	0
214	20231212	153900	156252655	4995	4995	4995	4995	0
215	20231212	153800	156252655	4995	4995	4995	4995	0
216	20231212	153700	156252655	4995	4995	4995	4995	0
217	20231212	153600	156252655	4995	4995	4995	4995	0
218	20231212	153500	156252655	4995	4995	4995	4995	0
219	20231212	153400	156252655	4995	4995	4995	4995	0
220	20231212	153300	156252655	4995	4995	4995	4995	0
221	20231212	153200	156252655	4995	4995	4995	4995	0
222	20231212	153100	156252655	4995	4995	4995	4995	0
223	20231212	153000	156252655	4995	4995	4995	4995	1291
224	20231212	152900	149804110	5000	5000	5000	5000	0
225	20231212	152800	149804110	5000	5000	5000	5000	0
226	20231212	152700	149804110	5000	5000	5000	5000	0
227	20231212	152600	149804110	5000	5000	5000	5000	0
228	20231212	152500	149804110	5000	5000	5000	5000	0
229	20231212	152400	149804110	5000	5000	5000	5000	0
230	20231212	152300	149804110	5000	5000	5000	5000	0
231	20231212	152200	149804110	5000	5000	5000	5000	0
232	20231212	152100	149804110	5000	5000	5000	5000	0
233	20231212	152000	149804110	5000	5000	5000	5000	0
234	20231212	151900	149804110	5000	5000	5000	5000	59
235	20231212	151800	149509110	4995	5020	5020	4995	46
236	20231212	151700	149279190	4995	4995	4995	4995	10
237	20231212	151600	149229240	4995	5000	5000	4995	34
238	20231212	151500	149059310	5000	5000	5000	5000	45
239	20231212	151400	148834310	4995	4995	4995	4995	38
240	20231212	151300	148644500	4995	4995	4995	4995	10
241	20231212	151200	148594550	4995	5000	5000	4995	41
242	20231212	151100	148389600	5000	5000	5000	5000	34
243	20231212	151000	148219600	4995	4995	4995	4995	10
244	20231212	150900	148169650	4995	4995	4995	4995	29
245	20231212	150800	148024795	4995	5010	5020	4995	388
246	20231212	150700	146086285	4995	4995	4995	4995	10
247	20231212	150600	146036335	4995	4995	4995	4995	34
248	20231212	150500	145866505	4995	4995	4995	4995	10
249	20231212	150400	145816555	4995	4995	4995	4995	0
250	20231212	150300	145816555	4995	5000	5000	4995	39
251	20231212	150200	145621670	4995	4995	5000	4995	73
252	20231212	150100	145256880	5000	5000	5000	4995	35
253	20231212	150000	145082000	5010	5000	5010	4995	490
254	20231212	145900	142632280	5000	5000	5000	5000	10
255	20231212	145800	142582280	5000	5010	5010	5000	44
256	20231212	145700	142362250	5000	5000	5000	5000	10
257	20231212	145600	142312250	5010	5010	5010	5000	58
258	20231212	145500	142022100	5010	5010	5010	5010	4
259	20231212	145400	142002060	5000	5010	5010	5000	52
260	20231212	145300	141741560	5010	5010	5010	5010	10
261	20231212	145200	141691460	5010	5010	5010	5010	46
262	20231212	145100	141461000	5000	5000	5000	5000	18
263	20231212	145000	141371000	5000	5000	5000	5000	30
264	20231212	144900	141221000	4995	5000	5000	4995	45
265	20231212	144800	140996220	4995	4995	4995	4995	31
266	20231212	144700	140841375	4995	4995	4995	4995	19
267	20231212	144600	140746470	4995	4995	4995	4995	0
268	20231212	144500	140746470	4995	5000	5000	4995	33
269	20231212	144400	140581525	5000	5000	5000	5000	34
270	20231212	144300	140411525	5010	5010	5010	5010	301
271	20231212	144200	138903515	5010	5010	5010	5010	13
272	20231212	144100	138838385	5010	5010	5010	5010	34
273	20231212	144000	138668045	5010	5010	5010	5010	0
274	20231212	143900	138668045	5010	5010	5010	5010	15
275	20231212	143800	138592895	5010	5010	5010	5010	10
276	20231212	143700	138542795	5010	5010	5020	4990	77
277	20231212	143600	138157005	4990	4990	4990	4990	10
278	20231212	143500	138107105	4990	4990	4990	4990	41
279	20231212	143400	137902515	5000	4990	5000	4990	27
280	20231212	143300	137767585	4990	4990	4990	4990	52
281	20231212	143200	137508105	4990	4990	4990	4990	26
282	20231212	143100	137378365	4990	4990	4990	4990	268
283	20231212	143000	136041045	4990	5010	5010	4990	11480
284	20231212	142900	78612510	5020	5020	5020	5020	0
285	20231212	142800	78612510	5020	5010	5020	5010	16
286	20231212	142700	78532290	5010	5010	5010	5010	10
287	20231212	142600	78482190	5020	5020	5020	5020	6
288	20231212	142500	78452070	5020	5020	5020	5020	10
289	20231212	142400	78401870	5010	5010	5010	5010	10
290	20231212	142300	78351770	5010	5010	5010	5010	3
291	20231212	142200	78336740	5010	5010	5010	5010	10
292	20231212	142100	78286640	5010	5010	5010	5010	10
293	20231212	142000	78236540	5010	5010	5010	5010	10
294	20231212	141900	78186440	5010	5020	5020	5010	11
295	20231212	141800	78131230	5010	5010	5010	5010	0
296	20231212	141700	78131230	5010	5010	5010	5010	0
297	20231212	141600	78131230	5010	5010	5010	5010	0
298	20231212	141500	78131230	5010	5010	5010	5010	20
299	20231212	141400	78031030	5040	5040	5040	5040	0
300	20231212	141300	78031030	5040	5040	5040	5040	0
301	20231212	141200	78031030	5040	5040	5040	5040	0
302	20231212	141100	78031030	5040	5010	5040	5010	509
303	20231212	141000	75471380	5010	5010	5010	5010	14
304	20231212	140900	75401240	5010	5010	5010	5010	16
305	20231212	140800	75321080	5010	5010	5010	5010	13
306	20231212	140700	75255950	5010	5010	5010	5010	4830
307	20231212	140600	51057650	5010	5020	5020	5010	2026
308	20231212	140500	40889400	5020	5020	5020	5020	0
309	20231212	140400	40889400	5020	5020	5020	5020	40
310	20231212	140300	40688600	5020	5020	5020	5020	101
311	20231212	140200	40181580	5020	5020	5020	5020	0
312	20231212	140100	40181580	5020	5020	5020	5020	0
313	20231212	140000	40181580	5020	5020	5020	5020	0
314	20231212	135900	40181580	5020	5020	5020	5020	0
315	20231212	135800	40181580	5020	5020	5020	5020	0
316	20231212	135700	40181580	5020	5020	5020	5020	0
317	20231212	135600	40181580	5020	5020	5020	5020	0
318	20231212	135500	40181580	5020	5020	5020	5020	0
319	20231212	135400	40181580	5020	5020	5020	5020	0
320	20231212	135300	40181580	5020	5020	5020	5020	0
321	20231212	135200	40181580	5020	5020	5020	5020	0
322	20231212	135100	40181580	5020	5020	5020	5020	0
323	20231212	135000	40181580	5020	5020	5020	5020	0
324	20231212	134900	40181580	5020	5020	5020	5020	0
325	20231212	134800	40181580	5020	5020	5020	5020	0
326	20231212	134700	40181580	5020	5020	5020	5020	0
327	20231212	134600	40181580	5020	5020	5020	5020	0
328	20231212	134500	40181580	5020	5020	5020	5020	0
329	20231212	134400	40181580	5020	5020	5020	5020	0
330	20231212	134300	40181580	5020	5020	5020	5020	0
331	20231212	134200	40181580	5020	5020	5020	5020	0
332	20231212	134100	40181580	5020	5020	5020	5020	130
333	20231212	134000	39528980	5030	5030	5030	5030	0
334	20231212	133900	39528980	5030	5030	5030	5030	0
335	20231212	133800	39528980	5030	5030	5030	5030	1306
336	20231212	133700	32959800	5030	5030	5030	5030	0
337	20231212	133600	32959800	5030	5030	5030	5030	0
338	20231212	133500	32959800	5030	5030	5030	5030	0
339	20231212	133400	32959800	5030	5030	5030	5030	83
340	20231212	133300	32542310	5030	5030	5030	5030	0
341	20231212	133200	32542310	5030	5030	5030	5030	0
342	20231212	133100	32542310	5030	5030	5030	5030	0
343	20231212	133000	32542310	5030	5030	5030	5030	0
344	20231212	132900	32542310	5030	5030	5030	5030	1
345	20231212	132800	32537280	5030	5030	5030	5030	0
346	20231212	132700	32537280	5030	5030	5030	5030	13
347	20231212	132600	32471890	5030	5030	5030	5030	16
348	20231212	132500	32391410	5030	5030	5030	5030	2
349	20231212	132400	32381350	5030	5030	5030	5030	0
350	20231212	132300	32381350	5030	5030	5030	5030	0
351	20231212	132200	32381350	5030	5030	5030	5030	0
352	20231212	132100	32381350	5030	5030	5030	5030	0
353	20231212	132000	32381350	5030	5030	5030	5030	0
354	20231212	131900	32381350	5030	5030	5030	5030	0
355	20231212	131800	32381350	5030	5030	5030	5030	0
356	20231212	131700	32381350	5030	5030	5030	5030	0
357	20231212	131600	32381350	5030	5030	5030	5030	236
358	20231212	131500	31194270	5030	5030	5030	5030	0
359	20231212	131400	31194270	5030	5030	5030	5030	0
360	20231212	131300	31194270	5030	5030	5030	5030	25
361	20231212	131200	31068520	5030	5030	5030	5030	0
362	20231212	131100	31068520	5030	5030	5030	5030	0
363	20231212	131000	31068520	5030	5030	5030	5030	1
364	20231212	130900	31063490	5030	5030	5030	5030	0
365	20231212	130800	31063490	5030	5030	5030	5030	0
366	20231212	130700	31063490	5030	5030	5030	5030	0
367	20231212	130600	31063490	5030	5030	5030	5030	5
368	20231212	130500	31038340	5030	5030	5030	5030	0
369	20231212	130400	31038340	5030	5030	5030	5030	0
370	20231212	130300	31038340	5030	5030	5030	5030	0
371	20231212	130200	31038340	5030	5030	5030	5030	1
372	20231212	130100	31033310	5030	5030	5030	5030	0
373	20231212	130000	31033310	5030	5030	5030	5030	0
374	20231212	125900	31033310	5030	5030	5030	5030	0
375	20231212	125800	31033310	5030	5030	5030	5030	0
376	20231212	125700	31033310	5030	5030	5030	5030	0
377	20231212	125600	31033310	5030	5030	5030	5030	0
378	20231212	125500	31033310	5030	5030	5030	5030	0
379	20231212	125400	31033310	5030	5030	5030	5030	0
380	20231212	125300	31033310	5030	5030	5030	5030	2
381	20231212	125200	31023250	5030	5030	5030	5030	0
382	20231212	125100	31023250	5030	5030	5030	5030	0
383	20231212	125000	31023250	5030	5030	5030	5030	1
384	20231212	124900	31018220	5030	5030	5030	5030	2
385	20231212	124800	31008160	5030	5030	5030	5030	0
386	20231212	124700	31008160	5030	5030	5030	5030	1
387	20231212	124600	31003130	5020	5020	5020	5020	2
388	20231212	124500	30993090	5030	5030	5030	5030	0
389	20231212	124400	30993090	5030	5030	5030	5030	1
390	20231212	124300	30988060	5030	5030	5030	5030	3
391	20231212	124200	30972970	5030	5030	5030	5030	273
392	20231212	124100	29599780	5030	5030	5030	5030	0
393	20231212	124000	29599780	5030	5030	5030	5030	0
394	20231212	123900	29599780	5030	5030	5030	5030	0
395	20231212	123800	29599780	5030	5030	5030	5030	0
396	20231212	123700	29599780	5030	5030	5030	5030	0
397	20231212	123600	29599780	5030	5030	5030	5030	0
398	20231212	123500	29599780	5030	5030	5030	5030	0
399	20231212	123400	29599780	5030	5030	5030	5030	0
400	20231212	123300	29599780	5030	5030	5030	5030	9
401	20231212	123200	29554510	5030	5030	5030	5030	7
402	20231212	123100	29519300	5030	5030	5030	5030	0
403	20231212	123000	29519300	5030	5030	5030	5030	0
404	20231212	122900	29519300	5030	5030	5030	5030	0
405	20231212	122800	29519300	5030	5030	5030	5030	5
406	20231212	122700	29494150	5030	5030	5030	5030	0
407	20231212	122600	29494150	5030	5030	5030	5030	0
408	20231212	122500	29494150	5030	5030	5030	5030	0
409	20231212	122400	29494150	5030	5030	5030	5030	10
410	20231212	122300	29443850	5030	5030	5030	5030	0
411	20231212	122200	29443850	5030	5030	5030	5030	0
412	20231212	122100	29443850	5030	5030	5030	5030	0
413	20231212	122000	29443850	5030	5030	5030	5030	11
414	20231212	121900	29388520	5030	5030	5030	5030	0
415	20231212	121800	29388520	5030	5030	5030	5030	80
416	20231212	121700	28986120	5030	5030	5030	5030	0
417	20231212	121600	28986120	5030	5030	5030	5030	0
418	20231212	121500	28986120	5030	5030	5030	5030	0
419	20231212	121400	28986120	5030	5030	5030	5030	0
420	20231212	121300	28986120	5030	5030	5030	5030	1
421	20231212	121200	28981090	5030	5030	5030	5030	0
422	20231212	121100	28981090	5030	5030	5030	5030	0
423	20231212	121000	28981090	5030	5030	5030	5030	2
424	20231212	120900	28971030	5030	5020	5030	5020	2
425	20231212	120800	28960980	5020	5020	5020	5020	0
426	20231212	120700	28960980	5020	5020	5020	5020	7
427	20231212	120600	28925840	5020	5020	5020	5020	2
428	20231212	120500	28915800	5020	5030	5030	5020	473
429	20231212	120400	26537340	5030	5030	5030	5030	0
430	20231212	120300	26537340	5030	5030	5030	5030	2
431	20231212	120200	26527280	5020	5020	5020	5020	0
432	20231212	120100	26527280	5020	5020	5020	5020	0
433	20231212	120000	26527280	5020	5020	5020	5020	0
434	20231212	115900	26527280	5020	5020	5020	5020	0
435	20231212	115800	26527280	5020	5020	5020	5020	0
436	20231212	115700	26527280	5020	5020	5020	5020	0
437	20231212	115600	26527280	5020	5020	5020	5020	0
438	20231212	115500	26527280	5020	5020	5020	5020	0
439	20231212	115400	26527280	5020	5020	5020	5020	0
440	20231212	115300	26527280	5020	5020	5020	5020	0
441	20231212	115200	26527280	5020	5020	5020	5020	0
442	20231212	115100	26527280	5020	5020	5020	5020	0
443	20231212	115000	26527280	5020	5020	5020	5020	0
444	20231212	114900	26527280	5020	5020	5020	5020	2
445	20231212	114800	26517240	5020	5020	5020	5020	0
446	20231212	114700	26517240	5020	5020	5020	5020	0
447	20231212	114600	26517240	5020	5020	5020	5020	0
448	20231212	114500	26517240	5020	5020	5020	5020	0
449	20231212	114400	26517240	5020	5020	5020	5020	14
450	20231212	114300	26446960	5020	5020	5020	5020	11
451	20231212	114200	26391740	5020	5020	5020	5020	0
452	20231212	114100	26391740	5020	5020	5020	5020	0
453	20231212	114000	26391740	5020	5020	5020	5020	0
454	20231212	113900	26391740	5020	5020	5020	5020	0
455	20231212	113800	26391740	5020	5020	5020	5020	0
456	20231212	113700	26391740	5020	5020	5020	5020	0
457	20231212	113600	26391740	5020	5020	5020	5020	0
458	20231212	113500	26391740	5020	5020	5020	5020	0
459	20231212	113400	26391740	5020	5020	5020	5020	0
460	20231212	113300	26391740	5020	5020	5020	5020	0
461	20231212	113200	26391740	5020	5020	5020	5020	0
462	20231212	113100	26391740	5020	5020	5020	5020	0
463	20231212	113000	26391740	5020	5020	5020	5020	0
464	20231212	112900	26391740	5020	5020	5020	5020	0
465	20231212	112800	26391740	5020	5020	5020	5020	1178
466	20231212	112700	20478180	5020	5020	5020	5020	0
467	20231212	112600	20478180	5020	5020	5020	5020	0
468	20231212	112500	20478180	5020	5020	5020	5020	0
469	20231212	112400	20478180	5020	5020	5020	5020	0
470	20231212	112300	20478180	5020	5020	5020	5020	4
471	20231212	112200	20458100	5020	5020	5020	5020	9
472	20231212	112100	20412920	5020	5020	5020	5020	0
473	20231212	112000	20412920	5020	5020	5020	5020	1
474	20231212	111900	20407900	5030	5030	5030	5030	0
475	20231212	111800	20407900	5030	5030	5030	5030	0
476	20231212	111700	20407900	5030	5030	5030	5030	0
477	20231212	111600	20407900	5030	5030	5030	5030	0
478	20231212	111500	20407900	5030	5030	5030	5030	1
479	20231212	111400	20402870	5020	5020	5020	5020	0
480	20231212	111300	20402870	5020	5020	5020	5020	0
481	20231212	111200	20402870	5020	5020	5020	5020	0
482	20231212	111100	20402870	5020	5020	5020	5020	0
483	20231212	111000	20402870	5020	5020	5020	5020	509
484	20231212	110900	17847690	5030	5030	5030	5030	0
485	20231212	110800	17847690	5030	5030	5030	5030	0
486	20231212	110700	17847690	5030	5030	5030	5030	0
487	20231212	110600	17847690	5030	5030	5030	5030	0
488	20231212	110500	17847690	5030	5040	5040	5030	11
489	20231212	110400	17792350	5040	5040	5040	5040	3
490	20231212	110300	17777230	5020	5020	5020	5020	0
491	20231212	110200	17777230	5020	5020	5020	5020	0
492	20231212	110100	17777230	5020	5020	5020	5020	0
493	20231212	110000	17777230	5020	5030	5030	5020	4
494	20231212	105900	17757130	5020	5020	5020	5020	0
495	20231212	105800	17757130	5020	5030	5030	5020	458
496	20231212	105700	15453570	5030	5030	5030	5030	0
497	20231212	105600	15453570	5030	5030	5030	5030	0
498	20231212	105500	15453570	5030	5030	5030	5030	0
499	20231212	105400	15453570	5030	5030	5030	5030	0
500	20231212	105300	15453570	5030	5030	5030	5030	0
501	20231212	105200	15453570	5030	5030	5030	5030	0
502	20231212	105100	15453570	5030	5030	5030	5030	0
503	20231212	105000	15453570	5030	5030	5030	5030	0
504	20231212	104900	15453570	5030	5030	5030	5030	0
505	20231212	104800	15453570	5030	5030	5030	5030	13
506	20231212	104700	15388180	5040	5040	5040	5040	102
507	20231212	104600	14874100	5030	5030	5030	5030	0
508	20231212	104500	14874100	5030	5030	5030	5030	0
509	20231212	104400	14874100	5030	5030	5030	5030	0
510	20231212	104300	14874100	5030	5030	5030	5030	0
511	20231212	104200	14874100	5030	5030	5030	5030	7
512	20231212	104100	14838890	5030	5030	5030	5030	0
513	20231212	104000	14838890	5030	5030	5030	5030	1
514	20231212	103900	14833860	5030	5030	5030	5030	3
515	20231212	103800	14818770	5030	5030	5030	5030	0
516	20231212	103700	14818770	5030	5030	5030	5030	0
517	20231212	103600	14818770	5030	5030	5030	5030	0
518	20231212	103500	14818770	5030	5030	5030	5030	0
519	20231212	103400	14818770	5030	5030	5030	5030	0
520	20231212	103300	14818770	5030	5030	5030	5030	0
521	20231212	103200	14818770	5030	5030	5030	5030	0
522	20231212	103100	14818770	5030	5030	5030	5030	36
523	20231212	103000	14637690	5030	5030	5030	5030	0
524	20231212	102900	14637690	5030	5030	5030	5030	0
525	20231212	102800	14637690	5030	5030	5030	5030	0
526	20231212	102700	14637690	5030	5030	5030	5030	4
527	20231212	102600	14617570	5030	5030	5030	5030	2
528	20231212	102500	14607510	5030	5030	5030	5030	0
529	20231212	102400	14607510	5030	5030	5030	5030	0
530	20231212	102300	14607510	5030	5030	5030	5030	0
531	20231212	102200	14607510	5030	5020	5030	5020	8
532	20231212	102100	14567330	5020	5020	5020	5020	0
533	20231212	102000	14567330	5020	5020	5020	5020	0
534	20231212	101900	14567330	5020	5020	5020	5020	2
535	20231212	101800	14557290	5020	5020	5020	5020	86
536	20231212	101700	14125570	5020	5020	5020	5020	6
537	20231212	101600	14095450	5020	5030	5030	5020	102
538	20231212	101500	13583390	5030	5030	5030	5030	0
539	20231212	101400	13583390	5030	5030	5030	5030	1
540	20231212	101300	13578360	5030	5030	5030	5030	0
541	20231212	101200	13578360	5030	5030	5030	5030	0
542	20231212	101100	13578360	5030	5030	5030	5030	20
543	20231212	101000	13477760	5030	5030	5030	5030	10
544	20231212	100900	13427460	5020	5030	5030	5020	152
545	20231212	100800	12663060	5030	5030	5030	5030	608
546	20231212	100700	9604820	5030	5030	5030	5030	0
547	20231212	100600	9604820	5030	5040	5040	5030	153
548	20231212	100500	8834430	5030	5030	5030	5030	0
549	20231212	100400	8834430	5030	5030	5030	5030	0
550	20231212	100300	8834430	5030	5050	5050	5030	11
551	20231212	100200	8779080	5040	5040	5040	5040	0
552	20231212	100100	8779080	5040	5040	5040	5040	0
553	20231212	100000	8779080	5040	5040	5040	5040	0
554	20231212	095900	8779080	5040	5040	5040	5040	0
555	20231212	095800	8779080	5040	5040	5040	5040	100
556	20231212	095700	8275080	5030	5030	5030	5030	0
557	20231212	095600	8275080	5030	5030	5030	5030	0
558	20231212	095500	8275080	5030	5030	5030	5030	0
559	20231212	095400	8275080	5030	5030	5030	5030	0
560	20231212	095300	8275080	5030	5030	5030	5030	7
561	20231212	095200	8239870	5030	5030	5030	5030	0
562	20231212	095100	8239870	5030	5030	5030	5030	18
563	20231212	095000	8149330	5030	5030	5030	5030	9
564	20231212	094900	8104060	5030	5030	5030	5030	0
565	20231212	094800	8104060	5030	5030	5030	5030	0
566	20231212	094700	8104060	5030	5030	5030	5030	11
567	20231212	094600	8048730	5040	5040	5040	5040	0
568	20231212	094500	8048730	5040	5030	5040	5030	15
569	20231212	094400	7973160	5030	5030	5030	5030	1
570	20231212	094300	7968130	5030	5030	5030	5030	0
571	20231212	094200	7968130	5030	5030	5030	5030	0
572	20231212	094100	7968130	5030	5030	5030	5030	46
573	20231212	094000	7736750	5040	5040	5040	5040	0
574	20231212	093900	7736750	5040	5040	5040	5040	0
575	20231212	093800	7736750	5040	5040	5040	5040	0
576	20231212	093700	7736750	5040	5040	5040	5040	0
577	20231212	093600	7736750	5040	5050	5050	5040	25
578	20231212	093500	7610550	5050	5050	5050	5050	0
579	20231212	093400	7610550	5050	5050	5050	5050	0
580	20231212	093300	7610550	5050	5050	5050	5050	4
581	20231212	093200	7590350	5050	5050	5050	5050	0
582	20231212	093100	7590350	5050	5050	5050	5050	4
583	20231212	093000	7570150	5030	5030	5030	5030	0
584	20231212	092900	7570150	5030	5030	5030	5030	0
585	20231212	092800	7570150	5030	5030	5030	5030	1000
586	20231212	092700	2540150	5050	5050	5050	5050	2
587	20231212	092600	2530050	5050	5050	5050	5050	2
588	20231212	092500	2519950	5050	5050	5050	5050	0
589	20231212	092400	2519950	5050	5050	5050	5050	0
590	20231212	092300	2519950	5050	5050	5050	5050	0
591	20231212	092200	2519950	5050	5050	5050	5050	0
592	20231212	092100	2519950	5050	5050	5050	5050	0
593	20231212	092000	2519950	5050	5050	5050	5050	0
594	20231212	091900	2519950	5050	5050	5050	5050	0
595	20231212	091800	2519950	5050	5050	5050	5050	0
596	20231212	091700	2519950	5050	5050	5050	5050	0
597	20231212	091600	2519950	5050	5050	5050	5050	0
598	20231212	091500	2519950	5050	5050	5050	5050	0
599	20231212	091400	2519950	5050	5050	5050	5050	0
600	20231212	091300	2519950	5050	5050	5050	5050	0
601	20231212	091200	2519950	5050	5050	5050	5050	0
602	20231212	091100	2519950	5050	5050	5050	5050	0
603	20231212	091000	2519950	5050	5050	5050	5050	1
604	20231212	090900	2514900	5050	5050	5050	5050	10
605	20231212	090800	2464400	5050	5050	5050	5050	252
606	20231212	090700	1191800	5050	5050	5050	5050	0
607	20231212	090600	1191800	5050	5050	5050	5050	100
608	20231212	090500	686800	5050	5050	5050	5050	0
609	20231212	090400	686800	5050	5050	5050	5050	0
610	20231212	090300	686800	5050	5050	5050	5050	0
611	20231212	090200	686800	5050	5050	5050	5050	0
612	20231212	090100	686800	5050	5050	5050	5050	0
613	20231212	090000	686800	5050	5050	5050	5050	136