KissMeData/103230/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200600	57846705	4085	4085	4085	4085	296
3	20231212	200500	57846705	4085	4085	4085	4085	0
4	20231212	200400	57846705	4085	4085	4085	4085	0
5	20231212	200300	57846705	4085	4085	4085	4085	0
6	20231212	200200	57846705	4085	4085	4085	4085	0
7	20231212	200100	57846705	4085	4085	4085	4085	0
8	20231212	200000	57846705	4085	4085	4085	4085	0
9	20231212	195900	57846705	4085	4085	4085	4085	0
10	20231212	195800	57846705	4085	4085	4085	4085	0
11	20231212	195700	57846705	4085	4085	4085	4085	0
12	20231212	195600	57846705	4085	4085	4085	4085	0
13	20231212	195500	57846705	4085	4085	4085	4085	0
14	20231212	195400	57846705	4085	4085	4085	4085	0
15	20231212	195300	57846705	4085	4085	4085	4085	0
16	20231212	195200	57846705	4085	4085	4085	4085	0
17	20231212	195100	57846705	4085	4085	4085	4085	0
18	20231212	195000	57846705	4085	4085	4085	4085	0
19	20231212	194900	57846705	4085	4085	4085	4085	0
20	20231212	194800	57846705	4085	4085	4085	4085	0
21	20231212	194700	57846705	4085	4085	4085	4085	0
22	20231212	194600	57846705	4085	4085	4085	4085	0
23	20231212	194500	57846705	4085	4085	4085	4085	0
24	20231212	194400	57846705	4085	4085	4085	4085	0
25	20231212	194300	57846705	4085	4085	4085	4085	0
26	20231212	194200	57846705	4085	4085	4085	4085	0
27	20231212	194100	57846705	4085	4085	4085	4085	0
28	20231212	194000	57846705	4085	4085	4085	4085	0
29	20231212	193900	57846705	4085	4085	4085	4085	0
30	20231212	193800	57846705	4085	4085	4085	4085	0
31	20231212	193700	57846705	4085	4085	4085	4085	0
32	20231212	193600	57846705	4085	4085	4085	4085	296
33	20231212	193500	57846705	4085	4085	4085	4085	0
34	20231212	193400	57846705	4085	4085	4085	4085	0
35	20231212	193300	57846705	4085	4085	4085	4085	0
36	20231212	193200	57846705	4085	4085	4085	4085	0
37	20231212	193100	57846705	4085	4085	4085	4085	0
38	20231212	193000	57846705	4085	4085	4085	4085	0
39	20231212	192900	57846705	4085	4085	4085	4085	0
40	20231212	192800	57846705	4085	4085	4085	4085	0
41	20231212	192700	57846705	4085	4085	4085	4085	0
42	20231212	192600	57846705	4085	4085	4085	4085	0
43	20231212	192500	57846705	4085	4085	4085	4085	0
44	20231212	192400	57846705	4085	4085	4085	4085	0
45	20231212	192300	57846705	4085	4085	4085	4085	0
46	20231212	192200	57846705	4085	4085	4085	4085	0
47	20231212	192100	57846705	4085	4085	4085	4085	0
48	20231212	192000	57846705	4085	4085	4085	4085	0
49	20231212	191900	57846705	4085	4085	4085	4085	0
50	20231212	191800	57846705	4085	4085	4085	4085	0
51	20231212	191700	57846705	4085	4085	4085	4085	0
52	20231212	191600	57846705	4085	4085	4085	4085	0
53	20231212	191500	57846705	4085	4085	4085	4085	0
54	20231212	191400	57846705	4085	4085	4085	4085	0
55	20231212	191300	57846705	4085	4085	4085	4085	0
56	20231212	191200	57846705	4085	4085	4085	4085	0
57	20231212	191100	57846705	4085	4085	4085	4085	0
58	20231212	191000	57846705	4085	4085	4085	4085	0
59	20231212	190900	57846705	4085	4085	4085	4085	0
60	20231212	190800	57846705	4085	4085	4085	4085	0
61	20231212	190700	57846705	4085	4085	4085	4085	0
62	20231212	190600	57846705	4085	4085	4085	4085	296
63	20231212	190500	57846705	4085	4085	4085	4085	0
64	20231212	190400	57846705	4085	4085	4085	4085	0
65	20231212	190300	57846705	4085	4085	4085	4085	0
66	20231212	190200	57846705	4085	4085	4085	4085	0
67	20231212	190100	57846705	4085	4085	4085	4085	0
68	20231212	190000	57846705	4085	4085	4085	4085	0
69	20231212	185900	57846705	4085	4085	4085	4085	0
70	20231212	185800	57846705	4085	4085	4085	4085	0
71	20231212	185700	57846705	4085	4085	4085	4085	0
72	20231212	185600	57846705	4085	4085	4085	4085	0
73	20231212	185500	57846705	4085	4085	4085	4085	0
74	20231212	185400	57846705	4085	4085	4085	4085	0
75	20231212	185300	57846705	4085	4085	4085	4085	0
76	20231212	185200	57846705	4085	4085	4085	4085	0
77	20231212	185100	57846705	4085	4085	4085	4085	0
78	20231212	185000	57846705	4085	4085	4085	4085	0
79	20231212	184900	57846705	4085	4085	4085	4085	0
80	20231212	184800	57846705	4085	4085	4085	4085	0
81	20231212	184700	57846705	4085	4085	4085	4085	0
82	20231212	184600	57846705	4085	4085	4085	4085	0
83	20231212	184500	57846705	4085	4085	4085	4085	0
84	20231212	184400	57846705	4085	4085	4085	4085	0
85	20231212	184300	57846705	4085	4085	4085	4085	0
86	20231212	184200	57846705	4085	4085	4085	4085	0
87	20231212	184100	57846705	4085	4085	4085	4085	0
88	20231212	184000	57846705	4085	4085	4085	4085	0
89	20231212	183900	57846705	4085	4085	4085	4085	0
90	20231212	183800	57846705	4085	4085	4085	4085	0
91	20231212	183700	57846705	4085	4085	4085	4085	0
92	20231212	183600	57846705	4085	4085	4085	4085	296
93	20231212	183500	57846705	4085	4085	4085	4085	0
94	20231212	183400	57846705	4085	4085	4085	4085	0
95	20231212	183300	57846705	4085	4085	4085	4085	0
96	20231212	183200	57846705	4085	4085	4085	4085	0
97	20231212	183100	57846705	4085	4085	4085	4085	0
98	20231212	183000	57846705	4085	4085	4085	4085	0
99	20231212	182900	57846705	4085	4085	4085	4085	0
100	20231212	182800	57846705	4085	4085	4085	4085	0
101	20231212	182700	57846705	4085	4085	4085	4085	0
102	20231212	182600	57846705	4085	4085	4085	4085	0
103	20231212	182500	57846705	4085	4085	4085	4085	0
104	20231212	182400	57846705	4085	4085	4085	4085	0
105	20231212	182300	57846705	4085	4085	4085	4085	0
106	20231212	182200	57846705	4085	4085	4085	4085	0
107	20231212	182100	57846705	4085	4085	4085	4085	0
108	20231212	182000	57846705	4085	4085	4085	4085	0
109	20231212	181900	57846705	4085	4085	4085	4085	0
110	20231212	181800	57846705	4085	4085	4085	4085	0
111	20231212	181700	57846705	4085	4085	4085	4085	0
112	20231212	181600	57846705	4085	4085	4085	4085	0
113	20231212	181500	57846705	4085	4085	4085	4085	0
114	20231212	181400	57846705	4085	4085	4085	4085	0
115	20231212	181300	57846705	4085	4085	4085	4085	0
116	20231212	181200	57846705	4085	4085	4085	4085	0
117	20231212	181100	57846705	4085	4085	4085	4085	0
118	20231212	181000	57846705	4085	4085	4085	4085	0
119	20231212	180900	57846705	4085	4085	4085	4085	0
120	20231212	180800	57846705	4085	4085	4085	4085	0
121	20231212	180700	57846705	4085	4085	4085	4085	0
122	20231212	180600	57846705	4085	4085	4085	4085	296
123	20231212	180500	57846705	4085	4085	4085	4085	0
124	20231212	180400	57846705	4085	4085	4085	4085	0
125	20231212	180300	57846705	4085	4085	4085	4085	0
126	20231212	180200	57846705	4085	4085	4085	4085	0
127	20231212	180100	57846705	4085	4085	4085	4085	0
128	20231212	180000	57846705	4085	4085	4085	4085	0
129	20231212	175900	57846705	4085	4085	4085	4085	0
130	20231212	175800	57846705	4085	4085	4085	4085	0
131	20231212	175700	57846705	4085	4085	4085	4085	0
132	20231212	175600	57846705	4085	4085	4085	4085	0
133	20231212	175500	57846705	4085	4085	4085	4085	0
134	20231212	175400	57846705	4085	4085	4085	4085	0
135	20231212	175300	57846705	4085	4085	4085	4085	0
136	20231212	175200	57846705	4085	4085	4085	4085	0
137	20231212	175100	57846705	4085	4085	4085	4085	0
138	20231212	175000	57846705	4085	4085	4085	4085	0
139	20231212	174900	57846705	4085	4085	4085	4085	0
140	20231212	174800	57846705	4085	4085	4085	4085	0
141	20231212	174700	57846705	4085	4085	4085	4085	0
142	20231212	174600	57846705	4085	4085	4085	4085	0
143	20231212	174500	57846705	4085	4085	4085	4085	0
144	20231212	174400	57846705	4085	4085	4085	4085	0
145	20231212	174300	57846705	4085	4085	4085	4085	0
146	20231212	174200	57846705	4085	4085	4085	4085	0
147	20231212	174100	57846705	4085	4085	4085	4085	0
148	20231212	174000	57846705	4085	4085	4085	4085	0
149	20231212	173900	57846705	4085	4085	4085	4085	0
150	20231212	173800	57846705	4085	4085	4085	4085	0
151	20231212	173700	57846705	4085	4085	4085	4085	0
152	20231212	173600	57846705	4085	4085	4085	4085	296
153	20231212	173500	57846705	4085	4085	4085	4085	0
154	20231212	173400	57846705	4085	4085	4085	4085	0
155	20231212	173300	57846705	4085	4085	4085	4085	0
156	20231212	173200	57846705	4085	4085	4085	4085	0
157	20231212	173100	57846705	4085	4085	4085	4085	0
158	20231212	173000	57846705	4085	4085	4085	4085	0
159	20231212	172900	57846705	4085	4085	4085	4085	0
160	20231212	172800	57846705	4085	4085	4085	4085	0
161	20231212	172700	57846705	4085	4085	4085	4085	0
162	20231212	172600	57846705	4085	4085	4085	4085	0
163	20231212	172500	57846705	4085	4085	4085	4085	0
164	20231212	172400	57846705	4085	4085	4085	4085	0
165	20231212	172300	57846705	4085	4085	4085	4085	0
166	20231212	172200	57846705	4085	4085	4085	4085	0
167	20231212	172100	57846705	4085	4085	4085	4085	0
168	20231212	172000	57846705	4085	4085	4085	4085	0
169	20231212	171900	57846705	4085	4085	4085	4085	0
170	20231212	171800	57846705	4085	4085	4085	4085	0
171	20231212	171700	57846705	4085	4085	4085	4085	0
172	20231212	171600	57846705	4085	4085	4085	4085	0
173	20231212	171500	57846705	4085	4085	4085	4085	0
174	20231212	171400	57846705	4085	4085	4085	4085	0
175	20231212	171300	57846705	4085	4085	4085	4085	0
176	20231212	171200	57846705	4085	4085	4085	4085	0
177	20231212	171100	57846705	4085	4085	4085	4085	0
178	20231212	171000	57846705	4085	4085	4085	4085	0
179	20231212	170900	57846705	4085	4085	4085	4085	0
180	20231212	170800	57846705	4085	4085	4085	4085	0
181	20231212	170700	57846705	4085	4085	4085	4085	0
182	20231212	170600	57846705	4085	4085	4085	4085	296
183	20231212	170500	57846705	4085	4085	4085	4085	0
184	20231212	170400	57846705	4085	4085	4085	4085	0
185	20231212	170300	57846705	4085	4085	4085	4085	0
186	20231212	170200	57846705	4085	4085	4085	4085	0
187	20231212	170100	57846705	4085	4085	4085	4085	0
188	20231212	170000	57846705	4085	4085	4085	4085	0
189	20231212	165900	57846705	4085	4085	4085	4085	0
190	20231212	165800	57846705	4085	4085	4085	4085	0
191	20231212	165700	57846705	4085	4085	4085	4085	0
192	20231212	165600	57846705	4085	4085	4085	4085	0
193	20231212	165500	57846705	4085	4085	4085	4085	0
194	20231212	165400	57846705	4085	4085	4085	4085	0
195	20231212	165300	57846705	4085	4085	4085	4085	0
196	20231212	165200	57846705	4085	4085	4085	4085	0
197	20231212	165100	57846705	4085	4085	4085	4085	0
198	20231212	165000	57846705	4085	4085	4085	4085	0
199	20231212	164900	57846705	4085	4085	4085	4085	0
200	20231212	164800	57846705	4085	4085	4085	4085	0
201	20231212	164700	57846705	4085	4085	4085	4085	0
202	20231212	164600	57846705	4085	4085	4085	4085	0
203	20231212	164500	57846705	4085	4085	4085	4085	0
204	20231212	164400	57846705	4085	4085	4085	4085	0
205	20231212	164300	57846705	4085	4085	4085	4085	0
206	20231212	164200	57846705	4085	4085	4085	4085	0
207	20231212	164100	57846705	4085	4085	4085	4085	0
208	20231212	164000	57846705	4085	4085	4085	4085	0
209	20231212	163900	57846705	4085	4085	4085	4085	0
210	20231212	163800	57846705	4085	4085	4085	4085	0
211	20231212	163700	57846705	4085	4085	4085	4085	0
212	20231212	163600	57846705	4085	4085	4085	4085	296
213	20231212	163500	57846705	4085	4085	4085	4085	0
214	20231212	163400	57846705	4085	4085	4085	4085	0
215	20231212	163300	57846705	4085	4085	4085	4085	0
216	20231212	163200	57846705	4085	4085	4085	4085	0
217	20231212	163100	57846705	4085	4085	4085	4085	0
218	20231212	163000	57846705	4085	4085	4085	4085	0
219	20231212	162900	57846705	4085	4085	4085	4085	0
220	20231212	162800	57846705	4085	4085	4085	4085	0
221	20231212	162700	57846705	4085	4085	4085	4085	0
222	20231212	162600	57846705	4085	4085	4085	4085	0
223	20231212	162500	57846705	4085	4085	4085	4085	0
224	20231212	162400	57846705	4085	4085	4085	4085	0
225	20231212	162300	57846705	4085	4085	4085	4085	0
226	20231212	162200	57846705	4085	4085	4085	4085	0
227	20231212	162100	57846705	4085	4085	4085	4085	0
228	20231212	162000	57846705	4085	4085	4085	4085	0
229	20231212	161900	57846705	4085	4085	4085	4085	0
230	20231212	161800	57846705	4085	4085	4085	4085	0
231	20231212	161700	57846705	4085	4085	4085	4085	0
232	20231212	161600	57846705	4085	4085	4085	4085	0
233	20231212	161500	57846705	4085	4085	4085	4085	0
234	20231212	161400	57846705	4085	4085	4085	4085	0
235	20231212	161300	57846705	4085	4085	4085	4085	0
236	20231212	161200	57846705	4085	4085	4085	4085	0
237	20231212	161100	57846705	4085	4085	4085	4085	0
238	20231212	161000	57846705	4085	4085	4085	4085	0
239	20231212	160900	57846705	4085	4085	4085	4085	0
240	20231212	160800	57846705	4085	4085	4085	4085	0
241	20231212	160700	57846705	4085	4085	4085	4085	0
242	20231212	160600	57846705	4085	4085	4085	4085	296
243	20231212	160500	57846705	4085	4085	4085	4085	0
244	20231212	160400	57846705	4085	4085	4085	4085	0
245	20231212	160300	57846705	4085	4085	4085	4085	0
246	20231212	160200	57846705	4085	4085	4085	4085	0
247	20231212	160100	57846705	4085	4085	4085	4085	0
248	20231212	160000	57846705	4085	4085	4085	4085	0
249	20231212	155900	57846705	4085	4085	4085	4085	0
250	20231212	155800	57846705	4085	4085	4085	4085	0
251	20231212	155700	57846705	4085	4085	4085	4085	0
252	20231212	155600	57846705	4085	4085	4085	4085	0
253	20231212	155500	57846705	4085	4085	4085	4085	0
254	20231212	155400	57846705	4085	4085	4085	4085	0
255	20231212	155300	57846705	4085	4085	4085	4085	0
256	20231212	155200	57846705	4085	4085	4085	4085	0
257	20231212	155100	57846705	4085	4085	4085	4085	0
258	20231212	155000	57846705	4085	4085	4085	4085	0
259	20231212	154900	57846705	4085	4085	4085	4085	0
260	20231212	154800	57846705	4085	4085	4085	4085	0
261	20231212	154700	57846705	4085	4085	4085	4085	0
262	20231212	154600	57846705	4085	4085	4085	4085	0
263	20231212	154500	57846705	4085	4085	4085	4085	0
264	20231212	154400	57846705	4085	4085	4085	4085	0
265	20231212	154300	57846705	4085	4085	4085	4085	0
266	20231212	154200	57846705	4085	4085	4085	4085	0
267	20231212	154100	57846705	4085	4085	4085	4085	0
268	20231212	154000	57846705	4085	4085	4085	4085	0
269	20231212	153900	57846705	4085	4085	4085	4085	0
270	20231212	153800	57846705	4085	4085	4085	4085	0
271	20231212	153700	57846705	4085	4085	4085	4085	0
272	20231212	153600	57846705	4085	4085	4085	4085	296
273	20231212	153500	57846705	4085	4085	4085	4085	0
274	20231212	153400	57846705	4085	4085	4085	4085	0
275	20231212	153300	57846705	4085	4085	4085	4085	0
276	20231212	153200	57846705	4085	4085	4085	4085	0
277	20231212	153100	57846705	4085	4085	4085	4085	0
278	20231212	153000	57846705	4085	4085	4085	4085	296
279	20231212	152900	56637545	4090	4090	4090	4090	0
280	20231212	152800	56637545	4090	4090	4090	4090	0
281	20231212	152700	56637545	4090	4090	4090	4090	0
282	20231212	152600	56637545	4090	4090	4090	4090	0
283	20231212	152500	56637545	4090	4090	4090	4090	0
284	20231212	152400	56637545	4090	4090	4090	4090	0
285	20231212	152300	56637545	4090	4090	4090	4090	0
286	20231212	152200	56637545	4090	4090	4090	4090	0
287	20231212	152100	56637545	4090	4090	4090	4090	0
288	20231212	152000	56637545	4090	4090	4090	4090	0
289	20231212	151900	56637545	4090	4090	4090	4090	0
290	20231212	151800	56637545	4090	4090	4090	4090	0
291	20231212	151700	56637545	4090	4090	4090	4090	0
292	20231212	151600	56637545	4090	4090	4090	4090	0
293	20231212	151500	56637545	4090	4090	4090	4090	0
294	20231212	151400	56637545	4090	4090	4090	4090	0
295	20231212	151300	56637545	4090	4090	4090	4090	0
296	20231212	151200	56637545	4090	4090	4090	4090	0
297	20231212	151100	56637545	4090	4090	4090	4090	0
298	20231212	151000	56637545	4090	4090	4090	4090	0
299	20231212	150900	56637545	4090	4090	4090	4090	0
300	20231212	150800	56637545	4090	4090	4090	4090	0
301	20231212	150700	56637545	4090	4090	4090	4090	0
302	20231212	150600	56637545	4090	4090	4090	4090	0
303	20231212	150500	56637545	4090	4090	4090	4090	0
304	20231212	150400	56637545	4090	4090	4090	4090	0
305	20231212	150300	56637545	4090	4090	4090	4090	0
306	20231212	150200	56637545	4090	4090	4090	4090	20
307	20231212	150100	56555745	4090	4090	4090	4090	0
308	20231212	150000	56555745	4090	4085	4090	4085	29
309	20231212	145900	56437225	4085	4085	4085	4085	0
310	20231212	145800	56437225	4085	4085	4085	4085	0
311	20231212	145700	56437225	4085	4085	4085	4085	7
312	20231212	145600	56408630	4080	4080	4080	4080	0
313	20231212	145500	56408630	4080	4080	4080	4080	0
314	20231212	145400	56408630	4080	4075	4080	4075	658
315	20231212	145300	53724245	4070	4070	4070	4070	2
316	20231212	145200	53716105	4075	4075	4075	4075	1
317	20231212	145100	53712030	4080	4075	4080	4075	907
318	20231212	145000	50015470	4075	4075	4075	4075	0
319	20231212	144900	50015470	4075	4075	4075	4075	0
320	20231212	144800	50015470	4075	4075	4075	4075	7
321	20231212	144700	49986945	4075	4075	4075	4075	0
322	20231212	144600	49986945	4075	4075	4075	4075	0
323	20231212	144500	49986945	4075	4075	4075	4075	7
324	20231212	144400	49958420	4075	4075	4075	4075	0
325	20231212	144300	49958420	4075	4075	4075	4075	0
326	20231212	144200	49958420	4075	4065	4075	4065	939
327	20231212	144100	46139450	4065	4065	4065	4065	8
328	20231212	144000	46106930	4065	4065	4065	4065	41
329	20231212	143900	45940265	4065	4065	4065	4065	8
330	20231212	143800	45907745	4065	4065	4065	4065	0
331	20231212	143700	45907745	4065	4065	4065	4065	0
332	20231212	143600	45907745	4065	4065	4065	4065	8
333	20231212	143500	45875225	4065	4065	4065	4065	0
334	20231212	143400	45875225	4065	4065	4065	4065	0
335	20231212	143300	45875225	4065	4065	4065	4065	8
336	20231212	143200	45842705	4065	4065	4065	4065	0
337	20231212	143100	45842705	4065	4065	4065	4065	0
338	20231212	143000	45842705	4065	4065	4065	4060	79
339	20231212	142900	45521580	4065	4065	4065	4065	0
340	20231212	142800	45521580	4065	4065	4065	4065	0
341	20231212	142700	45521580	4065	4065	4065	4065	8
342	20231212	142600	45489060	4060	4060	4060	4060	6
343	20231212	142500	45464700	4060	4060	4060	4060	0
344	20231212	142400	45464700	4060	4060	4060	4060	8
345	20231212	142300	45432220	4060	4060	4060	4060	0
346	20231212	142200	45432220	4060	4060	4060	4060	0
347	20231212	142100	45432220	4060	4060	4060	4060	8
348	20231212	142000	45399740	4060	4060	4060	4060	41
349	20231212	141900	45233280	4060	4060	4060	4060	0
350	20231212	141800	45233280	4060	4060	4060	4060	8
351	20231212	141700	45200800	4060	4060	4060	4060	0
352	20231212	141600	45200800	4060	4060	4060	4060	0
353	20231212	141500	45200800	4060	4050	4060	4050	58
354	20231212	141400	44965830	4060	4060	4060	4060	123
355	20231212	141300	44466450	4060	4060	4060	4060	0
356	20231212	141200	44466450	4060	4060	4060	4060	8
357	20231212	141100	44433970	4060	4060	4060	4060	0
358	20231212	141000	44433970	4060	4060	4060	4060	0
359	20231212	140900	44433970	4060	4060	4060	4060	8
360	20231212	140800	44401490	4060	4060	4060	4060	0
361	20231212	140700	44401490	4060	4060	4060	4060	0
362	20231212	140600	44401490	4060	4060	4060	4060	8
363	20231212	140500	44369010	4060	4060	4060	4060	0
364	20231212	140400	44369010	4060	4060	4060	4060	0
365	20231212	140300	44369010	4060	4060	4060	4060	8
366	20231212	140200	44336530	4060	4060	4060	4060	0
367	20231212	140100	44336530	4060	4060	4060	4060	8
368	20231212	140000	44304050	4060	4060	4060	4060	41
369	20231212	135900	44137590	4065	4065	4065	4065	0
370	20231212	135800	44137590	4065	4065	4065	4065	0
371	20231212	135700	44137590	4065	4065	4065	4065	0
372	20231212	135600	44137590	4065	4065	4065	4065	0
373	20231212	135500	44137590	4065	4065	4065	4065	0
374	20231212	135400	44137590	4065	4065	4065	4065	0
375	20231212	135300	44137590	4065	4065	4065	4065	0
376	20231212	135200	44137590	4065	4065	4065	4065	0
377	20231212	135100	44137590	4065	4065	4065	4065	0
378	20231212	135000	44137590	4065	4065	4065	4065	10
379	20231212	134900	44096940	4065	4065	4065	4065	0
380	20231212	134800	44096940	4065	4065	4065	4065	0
381	20231212	134700	44096940	4065	4065	4065	4065	0
382	20231212	134600	44096940	4065	4065	4065	4065	10
383	20231212	134500	44056290	4065	4065	4065	4065	0
384	20231212	134400	44056290	4065	4065	4065	4065	0
385	20231212	134300	44056290	4065	4065	4065	4065	0
386	20231212	134200	44056290	4065	4060	4065	4060	10
387	20231212	134100	44015645	4065	4065	4065	4065	0
388	20231212	134000	44015645	4065	4060	4065	4060	41
389	20231212	133900	43849030	4060	4060	4060	4060	1
390	20231212	133800	43844970	4050	4050	4050	4050	0
391	20231212	133700	43844970	4050	4050	4050	4050	300
392	20231212	133600	42629970	4065	4065	4065	4065	0
393	20231212	133500	42629970	4065	4065	4065	4065	0
394	20231212	133400	42629970	4065	4060	4065	4060	16
395	20231212	133300	42565005	4050	4050	4050	4050	0
396	20231212	133200	42565005	4050	4060	4060	4050	303
397	20231212	133100	41337425	4065	4065	4065	4065	0
398	20231212	133000	41337425	4065	4065	4065	4065	123
399	20231212	132900	40837430	4065	4065	4065	4065	0
400	20231212	132800	40837430	4065	4065	4065	4065	0
401	20231212	132700	40837430	4065	4065	4065	4065	1
402	20231212	132600	40833365	4065	4065	4065	4065	11
403	20231212	132500	40788650	4065	4065	4065	4065	0
404	20231212	132400	40788650	4065	4065	4065	4065	0
405	20231212	132300	40788650	4065	4065	4065	4065	0
406	20231212	132200	40788650	4065	4065	4065	4065	0
407	20231212	132100	40788650	4065	4065	4065	4065	11
408	20231212	132000	40743935	4065	4065	4065	4065	41
409	20231212	131900	40577270	4065	4065	4065	4065	0
410	20231212	131800	40577270	4065	4065	4065	4065	0
411	20231212	131700	40577270	4065	4065	4065	4065	0
412	20231212	131600	40577270	4065	4065	4065	4065	2
413	20231212	131500	40569140	4065	4065	4065	4065	0
414	20231212	131400	40569140	4065	4065	4065	4065	0
415	20231212	131300	40569140	4065	4065	4065	4065	0
416	20231212	131200	40569140	4065	4065	4065	4065	200
417	20231212	131100	39756140	4065	4065	4065	4065	0
418	20231212	131000	39756140	4065	4065	4065	4065	0
419	20231212	130900	39756140	4065	4065	4065	4065	0
420	20231212	130800	39756140	4065	4065	4065	4065	0
421	20231212	130700	39756140	4065	4065	4065	4065	0
422	20231212	130600	39756140	4065	4065	4065	4065	0
423	20231212	130500	39756140	4065	4065	4065	4065	0
424	20231212	130400	39756140	4065	4065	4065	4065	0
425	20231212	130300	39756140	4065	4065	4065	4065	0
426	20231212	130200	39756140	4065	4065	4065	4065	0
427	20231212	130100	39756140	4065	4065	4065	4065	0
428	20231212	130000	39756140	4065	4065	4065	4065	41
429	20231212	125900	39589475	4055	4055	4055	4055	0
430	20231212	125800	39589475	4055	4060	4065	4055	298
431	20231212	125700	38378830	4055	4055	4055	4055	0
432	20231212	125600	38378830	4055	4055	4055	4055	0
433	20231212	125500	38378830	4055	4055	4055	4055	0
434	20231212	125400	38378830	4055	4055	4055	4055	0
435	20231212	125300	38378830	4055	4055	4055	4055	0
436	20231212	125200	38378830	4055	4055	4055	4055	0
437	20231212	125100	38378830	4055	4055	4055	4055	0
438	20231212	125000	38378830	4055	4055	4055	4055	0
439	20231212	124900	38378830	4055	4055	4055	4055	103
440	20231212	124800	37961165	4055	4055	4055	4055	0
441	20231212	124700	37961165	4055	4055	4055	4055	0
442	20231212	124600	37961165	4055	4055	4055	4055	1
443	20231212	124500	37957110	4055	4055	4055	4055	5
444	20231212	124400	37936835	4065	4065	4065	4065	0
445	20231212	124300	37936835	4065	4065	4065	4065	0
446	20231212	124200	37936835	4065	4065	4065	4065	0
447	20231212	124100	37936835	4065	4065	4065	4065	0
448	20231212	124000	37936835	4065	4065	4065	4065	42
449	20231212	123900	37766105	4065	4065	4065	4065	0
450	20231212	123800	37766105	4065	4065	4065	4065	6
451	20231212	123700	37741715	4065	4065	4065	4065	0
452	20231212	123600	37741715	4065	4065	4065	4065	0
453	20231212	123500	37741715	4065	4065	4065	4065	0
454	20231212	123400	37741715	4065	4065	4065	4065	0
455	20231212	123300	37741715	4065	4065	4065	4065	0
456	20231212	123200	37741715	4065	4065	4065	4065	0
457	20231212	123100	37741715	4065	4065	4065	4065	0
458	20231212	123000	37741715	4065	4065	4065	4065	0
459	20231212	122900	37741715	4065	4065	4065	4065	0
460	20231212	122800	37741715	4065	4065	4065	4065	0
461	20231212	122700	37741715	4065	4065	4065	4065	0
462	20231212	122600	37741715	4065	4065	4065	4065	0
463	20231212	122500	37741715	4065	4065	4065	4065	0
464	20231212	122400	37741715	4065	4065	4065	4065	0
465	20231212	122300	37741715	4065	4065	4065	4065	0
466	20231212	122200	37741715	4065	4055	4065	4055	3
467	20231212	122100	37729535	4055	4055	4055	4055	1
468	20231212	122000	37725480	4055	4065	4065	4055	43
469	20231212	121900	37550695	4065	4065	4065	4065	0
470	20231212	121800	37550695	4065	4065	4065	4065	0
471	20231212	121700	37550695	4065	4065	4065	4065	0
472	20231212	121600	37550695	4065	4065	4065	4065	0
473	20231212	121500	37550695	4065	4065	4065	4065	0
474	20231212	121400	37550695	4065	4065	4065	4065	0
475	20231212	121300	37550695	4065	4065	4065	4065	0
476	20231212	121200	37550695	4065	4065	4065	4065	0
477	20231212	121100	37550695	4065	4065	4065	4065	0
478	20231212	121000	37550695	4065	4065	4065	4065	0
479	20231212	120900	37550695	4065	4065	4065	4065	0
480	20231212	120800	37550695	4065	4065	4065	4065	0
481	20231212	120700	37550695	4065	4065	4065	4065	0
482	20231212	120600	37550695	4065	4065	4065	4065	0
483	20231212	120500	37550695	4065	4065	4065	4065	0
484	20231212	120400	37550695	4065	4065	4065	4065	0
485	20231212	120300	37550695	4065	4065	4065	4065	0
486	20231212	120200	37550695	4065	4065	4065	4065	0
487	20231212	120100	37550695	4065	4065	4065	4065	0
488	20231212	120000	37550695	4065	4060	4065	4060	42
489	20231212	115900	37380110	4060	4060	4060	4060	0
490	20231212	115800	37380110	4060	4060	4060	4060	0
491	20231212	115700	37380110	4060	4060	4060	4060	0
492	20231212	115600	37380110	4060	4060	4060	4060	0
493	20231212	115500	37380110	4060	4060	4060	4060	0
494	20231212	115400	37380110	4060	4060	4060	4060	0
495	20231212	115300	37380110	4060	4060	4060	4060	0
496	20231212	115200	37380110	4060	4060	4060	4060	0
497	20231212	115100	37380110	4060	4060	4060	4060	9
498	20231212	115000	37343570	4060	4060	4060	4060	0
499	20231212	114900	37343570	4060	4060	4060	4060	0
500	20231212	114800	37343570	4060	4060	4060	4060	0
501	20231212	114700	37343570	4060	4060	4060	4060	0
502	20231212	114600	37343570	4060	4060	4060	4060	0
503	20231212	114500	37343570	4060	4060	4060	4060	0
504	20231212	114400	37343570	4060	4060	4060	4060	7
505	20231212	114300	37315150	4060	4060	4060	4060	0
506	20231212	114200	37315150	4060	4060	4060	4060	0
507	20231212	114100	37315150	4060	4060	4060	4060	0
508	20231212	114000	37315150	4060	4060	4060	4060	42
509	20231212	113900	37144630	4060	4060	4060	4060	0
510	20231212	113800	37144630	4060	4060	4060	4060	0
511	20231212	113700	37144630	4060	4060	4060	4060	0
512	20231212	113600	37144630	4060	4060	4060	4060	0
513	20231212	113500	37144630	4060	4060	4060	4060	0
514	20231212	113400	37144630	4060	4060	4060	4060	0
515	20231212	113300	37144630	4060	4060	4060	4060	0
516	20231212	113200	37144630	4060	4060	4060	4060	0
517	20231212	113100	37144630	4060	4060	4060	4060	0
518	20231212	113000	37144630	4060	4060	4060	4060	0
519	20231212	112900	37144630	4060	4060	4060	4060	0
520	20231212	112800	37144630	4060	4060	4060	4060	0
521	20231212	112700	37144630	4060	4060	4060	4060	0
522	20231212	112600	37144630	4060	4060	4060	4060	0
523	20231212	112500	37144630	4060	4060	4060	4060	0
524	20231212	112400	37144630	4060	4060	4060	4060	0
525	20231212	112300	37144630	4060	4060	4060	4060	0
526	20231212	112200	37144630	4060	4060	4060	4060	0
527	20231212	112100	37144630	4060	4060	4060	4060	0
528	20231212	112000	37144630	4060	4060	4060	4060	42
529	20231212	111900	36974110	4060	4060	4060	4060	0
530	20231212	111800	36974110	4060	4060	4060	4060	0
531	20231212	111700	36974110	4060	4060	4060	4060	64
532	20231212	111600	36714270	4060	4060	4060	4060	0
533	20231212	111500	36714270	4060	4060	4060	4060	0
534	20231212	111400	36714270	4060	4060	4060	4060	0
535	20231212	111300	36714270	4060	4060	4060	4060	1
536	20231212	111200	36710210	4025	4025	4025	4025	0
537	20231212	111100	36710210	4025	4025	4025	4025	0
538	20231212	111000	36710210	4025	4065	4065	4025	3100
539	20231212	110900	24180095	4070	4070	4070	4070	0
540	20231212	110800	24180095	4070	4070	4070	4070	0
541	20231212	110700	24180095	4070	4070	4070	4070	0
542	20231212	110600	24180095	4070	4070	4070	4070	0
543	20231212	110500	24180095	4070	4070	4070	4070	0
544	20231212	110400	24180095	4070	4070	4070	4070	1
545	20231212	110300	24176025	4070	4070	4070	4070	0
546	20231212	110200	24176025	4070	4070	4070	4070	0
547	20231212	110100	24176025	4070	4070	4070	4070	0
548	20231212	110000	24176025	4070	4070	4070	4070	42
549	20231212	105900	24005085	4070	4070	4070	4070	10
550	20231212	105800	23964385	4065	4065	4065	4065	0
551	20231212	105700	23964385	4065	4065	4065	4065	505
552	20231212	105600	21911560	4065	4065	4065	4065	0
553	20231212	105500	21911560	4065	4065	4065	4065	0
554	20231212	105400	21911560	4065	4065	4065	4065	0
555	20231212	105300	21911560	4065	4065	4065	4065	0
556	20231212	105200	21911560	4065	4065	4065	4065	16
557	20231212	105100	21846520	4065	4065	4065	4065	0
558	20231212	105000	21846520	4065	4065	4065	4065	50
559	20231212	104900	21643270	4060	4060	4060	4060	56
560	20231212	104800	21415910	4060	4060	4060	4060	139
561	20231212	104700	20851570	4060	4060	4060	4060	149
562	20231212	104600	20246630	4060	4060	4060	4060	0
563	20231212	104500	20246630	4060	4060	4060	4060	0
564	20231212	104400	20246630	4060	4060	4060	4060	0
565	20231212	104300	20246630	4060	4060	4060	4060	0
566	20231212	104200	20246630	4060	4060	4060	4060	0
567	20231212	104100	20246630	4060	4060	4060	4060	40
568	20231212	104000	20084230	4065	4065	4065	4065	58
569	20231212	103900	19848460	4065	4065	4065	4065	0
570	20231212	103800	19848460	4065	4065	4065	4065	0
571	20231212	103700	19848460	4065	4065	4065	4065	0
572	20231212	103600	19848460	4065	4065	4065	4065	0
573	20231212	103500	19848460	4065	4065	4065	4065	79
574	20231212	103400	19527325	4065	4065	4065	4065	0
575	20231212	103300	19527325	4065	4065	4065	4065	0
576	20231212	103200	19527325	4065	4065	4065	4065	0
577	20231212	103100	19527325	4065	4065	4065	4065	0
578	20231212	103000	19527325	4065	4065	4065	4065	0
579	20231212	102900	19527325	4065	4065	4065	4065	0
580	20231212	102800	19527325	4065	4065	4065	4065	16
581	20231212	102700	19462285	4060	4060	4060	4060	0
582	20231212	102600	19462285	4060	4060	4060	4060	3
583	20231212	102500	19450105	4065	4065	4065	4065	150
584	20231212	102400	18840355	4060	4060	4060	4060	0
585	20231212	102300	18840355	4060	4060	4060	4060	0
586	20231212	102200	18840355	4060	4060	4060	4060	77
587	20231212	102100	18527735	4060	4060	4060	4060	0
588	20231212	102000	18527735	4060	4060	4060	4060	42
589	20231212	101900	18357215	4065	4065	4065	4065	0
590	20231212	101800	18357215	4065	4065	4065	4065	0
591	20231212	101700	18357215	4065	4065	4065	4065	0
592	20231212	101600	18357215	4065	4065	4065	4065	16
593	20231212	101500	18292175	4055	4055	4055	4055	0
594	20231212	101400	18292175	4055	4055	4055	4055	0
595	20231212	101300	18292175	4055	4055	4055	4055	0
596	20231212	101200	18292175	4055	4055	4055	4055	0
597	20231212	101100	18292175	4055	4055	4055	4055	0
598	20231212	101000	18292175	4055	4055	4055	4055	0
599	20231212	100900	18292175	4055	4055	4055	4055	0
600	20231212	100800	18292175	4055	4055	4055	4055	0
601	20231212	100700	18292175	4055	4055	4055	4055	0
602	20231212	100600	18292175	4055	4055	4055	4055	1
603	20231212	100500	18288120	4060	4060	4060	4060	2
604	20231212	100400	18280000	4065	4060	4065	4060	16
605	20231212	100300	18214965	4060	4060	4060	4060	0
606	20231212	100200	18214965	4060	4060	4060	4060	17
607	20231212	100100	18145945	4065	4065	4065	4065	55
608	20231212	100000	17922370	4065	4065	4065	4065	42
609	20231212	095900	17751640	4060	4060	4060	4060	170
610	20231212	095800	17061440	4055	4055	4055	4055	0
611	20231212	095700	17061440	4055	4055	4055	4055	247
612	20231212	095600	16059855	4050	4050	4050	4050	0
613	20231212	095500	16059855	4050	4050	4050	4050	7
614	20231212	095400	16031505	4050	4050	4050	4050	0
615	20231212	095300	16031505	4050	4050	4050	4050	110
616	20231212	095200	15586005	4050	4055	4055	4050	17
617	20231212	095100	15517075	4055	4055	4055	4055	430
618	20231212	095000	13773425	4050	4050	4050	4050	0
619	20231212	094900	13773425	4050	4050	4050	4050	64
620	20231212	094800	13514225	4055	4055	4055	4055	0
621	20231212	094700	13514225	4055	4055	4055	4055	0
622	20231212	094600	13514225	4055	4055	4055	4055	1
623	20231212	094500	13510170	4055	4055	4055	4055	0
624	20231212	094400	13510170	4055	4055	4055	4055	0
625	20231212	094300	13510170	4055	4055	4055	4055	0
626	20231212	094200	13510170	4055	4055	4055	4055	0
627	20231212	094100	13510170	4055	4055	4055	4055	0
628	20231212	094000	13510170	4055	4055	4055	4050	61
629	20231212	093900	13262830	4050	4050	4050	4050	31
630	20231212	093800	13137280	4055	4055	4055	4055	0
631	20231212	093700	13137280	4055	4055	4055	4055	0
632	20231212	093600	13137280	4055	4055	4055	4055	2
633	20231212	093500	13129170	4055	4055	4055	4055	6
634	20231212	093400	13104840	4050	4050	4050	4050	0
635	20231212	093300	13104840	4050	4050	4050	4050	0
636	20231212	093200	13104840	4050	4050	4050	4050	0
637	20231212	093100	13104840	4050	4050	4050	4050	41
638	20231212	093000	12938790	4050	4050	4050	4050	96
639	20231212	092900	12549990	4050	4050	4055	4050	358
640	20231212	092800	11100085	4040	4040	4040	4040	0
641	20231212	092700	11100085	4040	4040	4040	4040	0
642	20231212	092600	11100085	4040	4040	4040	4040	0
643	20231212	092500	11100085	4040	4040	4040	4040	6
644	20231212	092400	11075845	4040	4040	4040	4040	12
645	20231212	092300	11027365	4040	4040	4040	4040	44
646	20231212	092200	10849605	4055	4055	4055	4055	0
647	20231212	092100	10849605	4055	4055	4055	4055	0
648	20231212	092000	10849605	4055	4045	4055	4045	42
649	20231212	091900	10679425	4040	4040	4040	4040	0
650	20231212	091800	10679425	4040	4040	4040	4040	0
651	20231212	091700	10679425	4040	4040	4040	4040	0
652	20231212	091600	10679425	4040	4040	4040	4040	7
653	20231212	091500	10651145	4050	4050	4050	4050	85
654	20231212	091400	10306895	4050	4050	4050	4050	13
655	20231212	091300	10254245	4050	4050	4050	4050	101
656	20231212	091200	9845195	4050	4050	4050	4050	1
657	20231212	091100	9841145	4050	4050	4050	4050	0
658	20231212	091000	9841145	4050	4050	4050	4050	1
659	20231212	090900	9837095	4050	4050	4050	4050	0
660	20231212	090800	9837095	4050	4035	4050	4035	1054
661	20231212	090700	5569390	4030	4030	4030	4030	4
662	20231212	090600	5553270	4025	4025	4025	4025	20
663	20231212	090500	5472770	4015	4015	4015	4015	0
664	20231212	090400	5472770	4015	4015	4015	4015	115
665	20231212	090300	5011045	4040	4035	4040	4035	102
666	20231212	090200	4599470	4010	4010	4010	4010	0
667	20231212	090100	4599470	4010	4010	4010	4010	44
668	20231212	090000	4423030	4010	4010	4010	4010	1103