KissMeData/162120/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202400	55195770	4185	4185	4185	4185	50
3	20231212	202300	55195770	4185	4185	4185	4185	0
4	20231212	202200	55195770	4185	4185	4185	4185	0
5	20231212	202100	55195770	4185	4185	4185	4185	0
6	20231212	202000	55195770	4185	4185	4185	4185	0
7	20231212	201900	55195770	4185	4185	4185	4185	0
8	20231212	201800	55195770	4185	4185	4185	4185	0
9	20231212	201700	55195770	4185	4185	4185	4185	0
10	20231212	201600	55195770	4185	4185	4185	4185	0
11	20231212	201500	55195770	4185	4185	4185	4185	0
12	20231212	201400	55195770	4185	4185	4185	4185	0
13	20231212	201300	55195770	4185	4185	4185	4185	0
14	20231212	201200	55195770	4185	4185	4185	4185	0
15	20231212	201100	55195770	4185	4185	4185	4185	0
16	20231212	201000	55195770	4185	4185	4185	4185	0
17	20231212	200900	55195770	4185	4185	4185	4185	0
18	20231212	200800	55195770	4185	4185	4185	4185	0
19	20231212	200700	55195770	4185	4185	4185	4185	0
20	20231212	200600	55195770	4185	4185	4185	4185	0
21	20231212	200500	55195770	4185	4185	4185	4185	0
22	20231212	200400	55195770	4185	4185	4185	4185	0
23	20231212	200300	55195770	4185	4185	4185	4185	0
24	20231212	200200	55195770	4185	4185	4185	4185	0
25	20231212	200100	55195770	4185	4185	4185	4185	0
26	20231212	200000	55195770	4185	4185	4185	4185	0
27	20231212	195900	55195770	4185	4185	4185	4185	0
28	20231212	195800	55195770	4185	4185	4185	4185	0
29	20231212	195700	55195770	4185	4185	4185	4185	0
30	20231212	195600	55195770	4185	4185	4185	4185	0
31	20231212	195500	55195770	4185	4185	4185	4185	0
32	20231212	195400	55195770	4185	4185	4185	4185	50
33	20231212	195300	55195770	4185	4185	4185	4185	0
34	20231212	195200	55195770	4185	4185	4185	4185	0
35	20231212	195100	55195770	4185	4185	4185	4185	0
36	20231212	195000	55195770	4185	4185	4185	4185	0
37	20231212	194900	55195770	4185	4185	4185	4185	0
38	20231212	194800	55195770	4185	4185	4185	4185	0
39	20231212	194700	55195770	4185	4185	4185	4185	0
40	20231212	194600	55195770	4185	4185	4185	4185	0
41	20231212	194500	55195770	4185	4185	4185	4185	0
42	20231212	194400	55195770	4185	4185	4185	4185	0
43	20231212	194300	55195770	4185	4185	4185	4185	0
44	20231212	194200	55195770	4185	4185	4185	4185	0
45	20231212	194100	55195770	4185	4185	4185	4185	0
46	20231212	194000	55195770	4185	4185	4185	4185	0
47	20231212	193900	55195770	4185	4185	4185	4185	0
48	20231212	193800	55195770	4185	4185	4185	4185	0
49	20231212	193700	55195770	4185	4185	4185	4185	0
50	20231212	193600	55195770	4185	4185	4185	4185	0
51	20231212	193500	55195770	4185	4185	4185	4185	0
52	20231212	193400	55195770	4185	4185	4185	4185	0
53	20231212	193300	55195770	4185	4185	4185	4185	0
54	20231212	193200	55195770	4185	4185	4185	4185	0
55	20231212	193100	55195770	4185	4185	4185	4185	0
56	20231212	193000	55195770	4185	4185	4185	4185	0
57	20231212	192900	55195770	4185	4185	4185	4185	0
58	20231212	192800	55195770	4185	4185	4185	4185	0
59	20231212	192700	55195770	4185	4185	4185	4185	0
60	20231212	192600	55195770	4185	4185	4185	4185	0
61	20231212	192500	55195770	4185	4185	4185	4185	0
62	20231212	192400	55195770	4185	4185	4185	4185	50
63	20231212	192300	55195770	4185	4185	4185	4185	0
64	20231212	192200	55195770	4185	4185	4185	4185	0
65	20231212	192100	55195770	4185	4185	4185	4185	0
66	20231212	192000	55195770	4185	4185	4185	4185	0
67	20231212	191900	55195770	4185	4185	4185	4185	0
68	20231212	191800	55195770	4185	4185	4185	4185	0
69	20231212	191700	55195770	4185	4185	4185	4185	0
70	20231212	191600	55195770	4185	4185	4185	4185	0
71	20231212	191500	55195770	4185	4185	4185	4185	0
72	20231212	191400	55195770	4185	4185	4185	4185	0
73	20231212	191300	55195770	4185	4185	4185	4185	0
74	20231212	191200	55195770	4185	4185	4185	4185	0
75	20231212	191100	55195770	4185	4185	4185	4185	0
76	20231212	191000	55195770	4185	4185	4185	4185	0
77	20231212	190900	55195770	4185	4185	4185	4185	0
78	20231212	190800	55195770	4185	4185	4185	4185	0
79	20231212	190700	55195770	4185	4185	4185	4185	0
80	20231212	190600	55195770	4185	4185	4185	4185	0
81	20231212	190500	55195770	4185	4185	4185	4185	0
82	20231212	190400	55195770	4185	4185	4185	4185	0
83	20231212	190300	55195770	4185	4185	4185	4185	0
84	20231212	190200	55195770	4185	4185	4185	4185	0
85	20231212	190100	55195770	4185	4185	4185	4185	0
86	20231212	190000	55195770	4185	4185	4185	4185	0
87	20231212	185900	55195770	4185	4185	4185	4185	0
88	20231212	185800	55195770	4185	4185	4185	4185	0
89	20231212	185700	55195770	4185	4185	4185	4185	0
90	20231212	185600	55195770	4185	4185	4185	4185	0
91	20231212	185500	55195770	4185	4185	4185	4185	0
92	20231212	185400	55195770	4185	4185	4185	4185	50
93	20231212	185300	55195770	4185	4185	4185	4185	0
94	20231212	185200	55195770	4185	4185	4185	4185	0
95	20231212	185100	55195770	4185	4185	4185	4185	0
96	20231212	185000	55195770	4185	4185	4185	4185	0
97	20231212	184900	55195770	4185	4185	4185	4185	0
98	20231212	184800	55195770	4185	4185	4185	4185	0
99	20231212	184700	55195770	4185	4185	4185	4185	0
100	20231212	184600	55195770	4185	4185	4185	4185	0
101	20231212	184500	55195770	4185	4185	4185	4185	0
102	20231212	184400	55195770	4185	4185	4185	4185	0
103	20231212	184300	55195770	4185	4185	4185	4185	0
104	20231212	184200	55195770	4185	4185	4185	4185	0
105	20231212	184100	55195770	4185	4185	4185	4185	0
106	20231212	184000	55195770	4185	4185	4185	4185	0
107	20231212	183900	55195770	4185	4185	4185	4185	0
108	20231212	183800	55195770	4185	4185	4185	4185	0
109	20231212	183700	55195770	4185	4185	4185	4185	0
110	20231212	183600	55195770	4185	4185	4185	4185	0
111	20231212	183500	55195770	4185	4185	4185	4185	0
112	20231212	183400	55195770	4185	4185	4185	4185	0
113	20231212	183300	55195770	4185	4185	4185	4185	0
114	20231212	183200	55195770	4185	4185	4185	4185	0
115	20231212	183100	55195770	4185	4185	4185	4185	0
116	20231212	183000	55195770	4185	4185	4185	4185	0
117	20231212	182900	55195770	4185	4185	4185	4185	0
118	20231212	182800	55195770	4185	4185	4185	4185	0
119	20231212	182700	55195770	4185	4185	4185	4185	0
120	20231212	182600	55195770	4185	4185	4185	4185	0
121	20231212	182500	55195770	4185	4185	4185	4185	0
122	20231212	182400	55195770	4185	4185	4185	4185	50
123	20231212	182300	55195770	4185	4185	4185	4185	0
124	20231212	182200	55195770	4185	4185	4185	4185	0
125	20231212	182100	55195770	4185	4185	4185	4185	0
126	20231212	182000	55195770	4185	4185	4185	4185	0
127	20231212	181900	55195770	4185	4185	4185	4185	0
128	20231212	181800	55195770	4185	4185	4185	4185	0
129	20231212	181700	55195770	4185	4185	4185	4185	0
130	20231212	181600	55195770	4185	4185	4185	4185	0
131	20231212	181500	55195770	4185	4185	4185	4185	0
132	20231212	181400	55195770	4185	4185	4185	4185	0
133	20231212	181300	55195770	4185	4185	4185	4185	0
134	20231212	181200	55195770	4185	4185	4185	4185	0
135	20231212	181100	55195770	4185	4185	4185	4185	0
136	20231212	181000	55195770	4185	4185	4185	4185	0
137	20231212	180900	55195770	4185	4185	4185	4185	0
138	20231212	180800	55195770	4185	4185	4185	4185	0
139	20231212	180700	55195770	4185	4185	4185	4185	0
140	20231212	180600	55195770	4185	4185	4185	4185	0
141	20231212	180500	55195770	4185	4185	4185	4185	0
142	20231212	180400	55195770	4185	4185	4185	4185	0
143	20231212	180300	55195770	4185	4185	4185	4185	0
144	20231212	180200	55195770	4185	4185	4185	4185	0
145	20231212	180100	55195770	4185	4185	4185	4185	0
146	20231212	180000	55195770	4185	4185	4185	4185	0
147	20231212	175900	55195770	4185	4185	4185	4185	0
148	20231212	175800	55195770	4185	4185	4185	4185	0
149	20231212	175700	55195770	4185	4185	4185	4185	0
150	20231212	175600	55195770	4185	4185	4185	4185	0
151	20231212	175500	55195770	4185	4185	4185	4185	0
152	20231212	175400	55195770	4185	4185	4185	4185	50
153	20231212	175300	55195770	4185	4185	4185	4185	0
154	20231212	175200	55195770	4185	4185	4185	4185	0
155	20231212	175100	55195770	4185	4185	4185	4185	0
156	20231212	175000	55195770	4185	4185	4185	4185	0
157	20231212	174900	55195770	4185	4185	4185	4185	0
158	20231212	174800	55195770	4185	4185	4185	4185	0
159	20231212	174700	55195770	4185	4185	4185	4185	0
160	20231212	174600	55195770	4185	4185	4185	4185	0
161	20231212	174500	55195770	4185	4185	4185	4185	0
162	20231212	174400	55195770	4185	4185	4185	4185	0
163	20231212	174300	55195770	4185	4185	4185	4185	0
164	20231212	174200	55195770	4185	4185	4185	4185	0
165	20231212	174100	55195770	4185	4185	4185	4185	0
166	20231212	174000	55195770	4185	4185	4185	4185	0
167	20231212	173900	55195770	4185	4185	4185	4185	0
168	20231212	173800	55195770	4185	4185	4185	4185	0
169	20231212	173700	55195770	4185	4185	4185	4185	0
170	20231212	173600	55195770	4185	4185	4185	4185	0
171	20231212	173500	55195770	4185	4185	4185	4185	0
172	20231212	173400	55195770	4185	4185	4185	4185	0
173	20231212	173300	55195770	4185	4185	4185	4185	0
174	20231212	173200	55195770	4185	4185	4185	4185	0
175	20231212	173100	55195770	4185	4185	4185	4185	0
176	20231212	173000	55195770	4185	4185	4185	4185	0
177	20231212	172900	55195770	4185	4185	4185	4185	0
178	20231212	172800	55195770	4185	4185	4185	4185	0
179	20231212	172700	55195770	4185	4185	4185	4185	0
180	20231212	172600	55195770	4185	4185	4185	4185	0
181	20231212	172500	55195770	4185	4185	4185	4185	0
182	20231212	172400	55195770	4185	4185	4185	4185	50
183	20231212	172300	55195770	4185	4185	4185	4185	0
184	20231212	172200	55195770	4185	4185	4185	4185	0
185	20231212	172100	55195770	4185	4185	4185	4185	0
186	20231212	172000	55195770	4185	4185	4185	4185	0
187	20231212	171900	55195770	4185	4185	4185	4185	0
188	20231212	171800	55195770	4185	4185	4185	4185	0
189	20231212	171700	55195770	4185	4185	4185	4185	0
190	20231212	171600	55195770	4185	4185	4185	4185	0
191	20231212	171500	55195770	4185	4185	4185	4185	0
192	20231212	171400	55195770	4185	4185	4185	4185	0
193	20231212	171300	55195770	4185	4185	4185	4185	0
194	20231212	171200	55195770	4185	4185	4185	4185	0
195	20231212	171100	55195770	4185	4185	4185	4185	0
196	20231212	171000	55195770	4185	4185	4185	4185	0
197	20231212	170900	55195770	4185	4185	4185	4185	0
198	20231212	170800	55195770	4185	4185	4185	4185	0
199	20231212	170700	55195770	4185	4185	4185	4185	0
200	20231212	170600	55195770	4185	4185	4185	4185	0
201	20231212	170500	55195770	4185	4185	4185	4185	0
202	20231212	170400	55195770	4185	4185	4185	4185	0
203	20231212	170300	55195770	4185	4185	4185	4185	0
204	20231212	170200	55195770	4185	4185	4185	4185	0
205	20231212	170100	55195770	4185	4185	4185	4185	0
206	20231212	170000	55195770	4185	4185	4185	4185	0
207	20231212	165900	55195770	4185	4185	4185	4185	0
208	20231212	165800	55195770	4185	4185	4185	4185	0
209	20231212	165700	55195770	4185	4185	4185	4185	0
210	20231212	165600	55195770	4185	4185	4185	4185	0
211	20231212	165500	55195770	4185	4185	4185	4185	0
212	20231212	165400	55195770	4185	4185	4185	4185	50
213	20231212	165300	55195770	4185	4185	4185	4185	0
214	20231212	165200	55195770	4185	4185	4185	4185	0
215	20231212	165100	55195770	4185	4185	4185	4185	0
216	20231212	165000	55195770	4185	4185	4185	4185	0
217	20231212	164900	55195770	4185	4185	4185	4185	0
218	20231212	164800	55195770	4185	4185	4185	4185	0
219	20231212	164700	55195770	4185	4185	4185	4185	0
220	20231212	164600	55195770	4185	4185	4185	4185	0
221	20231212	164500	55195770	4185	4185	4185	4185	0
222	20231212	164400	55195770	4185	4185	4185	4185	0
223	20231212	164300	55195770	4185	4185	4185	4185	0
224	20231212	164200	55195770	4185	4185	4185	4185	0
225	20231212	164100	55195770	4185	4185	4185	4185	0
226	20231212	164000	55195770	4185	4185	4185	4185	0
227	20231212	163900	55195770	4185	4185	4185	4185	0
228	20231212	163800	55195770	4185	4185	4185	4185	0
229	20231212	163700	55195770	4185	4185	4185	4185	0
230	20231212	163600	55195770	4185	4185	4185	4185	0
231	20231212	163500	55195770	4185	4185	4185	4185	0
232	20231212	163400	55195770	4185	4185	4185	4185	0
233	20231212	163300	55195770	4185	4185	4185	4185	0
234	20231212	163200	55195770	4185	4185	4185	4185	0
235	20231212	163100	55195770	4185	4185	4185	4185	0
236	20231212	163000	55195770	4185	4185	4185	4185	0
237	20231212	162900	55195770	4185	4185	4185	4185	0
238	20231212	162800	55195770	4185	4185	4185	4185	0
239	20231212	162700	55195770	4185	4185	4185	4185	0
240	20231212	162600	55195770	4185	4185	4185	4185	0
241	20231212	162500	55195770	4185	4185	4185	4185	0
242	20231212	162400	55195770	4185	4185	4185	4185	50
243	20231212	162300	55195770	4185	4185	4185	4185	0
244	20231212	162200	55195770	4185	4185	4185	4185	0
245	20231212	162100	55195770	4185	4185	4185	4185	0
246	20231212	162000	55195770	4185	4185	4185	4185	0
247	20231212	161900	55195770	4185	4185	4185	4185	0
248	20231212	161800	55195770	4185	4185	4185	4185	0
249	20231212	161700	55195770	4185	4185	4185	4185	0
250	20231212	161600	55195770	4185	4185	4185	4185	0
251	20231212	161500	55195770	4185	4185	4185	4185	0
252	20231212	161400	55195770	4185	4185	4185	4185	0
253	20231212	161300	55195770	4185	4185	4185	4185	0
254	20231212	161200	55195770	4185	4185	4185	4185	0
255	20231212	161100	55195770	4185	4185	4185	4185	0
256	20231212	161000	55195770	4185	4185	4185	4185	0
257	20231212	160900	55195770	4185	4185	4185	4185	0
258	20231212	160800	55195770	4185	4185	4185	4185	0
259	20231212	160700	55195770	4185	4185	4185	4185	0
260	20231212	160600	55195770	4185	4185	4185	4185	0
261	20231212	160500	55195770	4185	4185	4185	4185	0
262	20231212	160400	55195770	4185	4185	4185	4185	0
263	20231212	160300	55195770	4185	4185	4185	4185	0
264	20231212	160200	55195770	4185	4185	4185	4185	0
265	20231212	160100	55195770	4185	4185	4185	4185	0
266	20231212	160000	55195770	4185	4185	4185	4185	0
267	20231212	155900	55195770	4185	4185	4185	4185	0
268	20231212	155800	55195770	4185	4185	4185	4185	0
269	20231212	155700	55195770	4185	4185	4185	4185	0
270	20231212	155600	55195770	4185	4185	4185	4185	0
271	20231212	155500	55195770	4185	4185	4185	4185	0
272	20231212	155400	55195770	4185	4185	4185	4185	50
273	20231212	155300	55195770	4185	4185	4185	4185	0
274	20231212	155200	55195770	4185	4185	4185	4185	0
275	20231212	155100	55195770	4185	4185	4185	4185	0
276	20231212	155000	55195770	4185	4185	4185	4185	0
277	20231212	154900	55195770	4185	4185	4185	4185	0
278	20231212	154800	55195770	4185	4185	4185	4185	0
279	20231212	154700	55195770	4185	4185	4185	4185	0
280	20231212	154600	55195770	4185	4185	4185	4185	0
281	20231212	154500	55195770	4185	4185	4185	4185	0
282	20231212	154400	55195770	4185	4185	4185	4185	0
283	20231212	154300	55195770	4185	4185	4185	4185	0
284	20231212	154200	55195770	4185	4185	4185	4185	0
285	20231212	154100	55195770	4185	4185	4185	4185	0
286	20231212	154000	55195770	4185	4185	4185	4185	0
287	20231212	153900	55195770	4185	4185	4185	4185	0
288	20231212	153800	55195770	4185	4185	4185	4185	0
289	20231212	153700	55195770	4185	4185	4185	4185	0
290	20231212	153600	55195770	4185	4185	4185	4185	0
291	20231212	153500	55195770	4185	4185	4185	4185	0
292	20231212	153400	55195770	4185	4185	4185	4185	0
293	20231212	153300	55195770	4185	4185	4185	4185	0
294	20231212	153200	55195770	4185	4185	4185	4185	0
295	20231212	153100	55195770	4185	4185	4185	4185	0
296	20231212	153000	55195770	4185	4185	4185	4185	50
297	20231212	152900	54986520	4265	4265	4265	4265	0
298	20231212	152800	54986520	4265	4265	4265	4265	0
299	20231212	152700	54986520	4265	4265	4265	4265	0
300	20231212	152600	54986520	4265	4265	4265	4265	0
301	20231212	152500	54986520	4265	4265	4265	4265	0
302	20231212	152400	54986520	4265	4265	4265	4265	0
303	20231212	152300	54986520	4265	4265	4265	4265	0
304	20231212	152200	54986520	4265	4265	4265	4265	0
305	20231212	152100	54986520	4265	4265	4265	4265	0
306	20231212	152000	54986520	4265	4265	4265	4265	0
307	20231212	151900	54986520	4265	4265	4265	4265	0
308	20231212	151800	54986520	4265	4265	4265	4265	0
309	20231212	151700	54986520	4265	4265	4265	4265	0
310	20231212	151600	54986520	4265	4265	4265	4265	0
311	20231212	151500	54986520	4265	4265	4265	4265	0
312	20231212	151400	54986520	4265	4265	4265	4265	0
313	20231212	151300	54986520	4265	4265	4265	4265	0
314	20231212	151200	54986520	4265	4265	4265	4265	0
315	20231212	151100	54986520	4265	4265	4265	4265	0
316	20231212	151000	54986520	4265	4265	4265	4265	0
317	20231212	150900	54986520	4265	4265	4265	4265	0
318	20231212	150800	54986520	4265	4265	4265	4265	0
319	20231212	150700	54986520	4265	4265	4265	4265	0
320	20231212	150600	54986520	4265	4265	4265	4265	0
321	20231212	150500	54986520	4265	4265	4265	4265	0
322	20231212	150400	54986520	4265	4265	4265	4265	0
323	20231212	150300	54986520	4265	4265	4265	4265	0
324	20231212	150200	54986520	4265	4265	4265	4265	0
325	20231212	150100	54986520	4265	4265	4265	4265	0
326	20231212	150000	54986520	4265	4265	4265	4265	0
327	20231212	145900	54986520	4265	4265	4265	4265	0
328	20231212	145800	54986520	4265	4265	4265	4265	0
329	20231212	145700	54986520	4265	4265	4265	4265	0
330	20231212	145600	54986520	4265	4265	4265	4265	0
331	20231212	145500	54986520	4265	4265	4265	4265	0
332	20231212	145400	54986520	4265	4265	4265	4265	0
333	20231212	145300	54986520	4265	4265	4265	4265	0
334	20231212	145200	54986520	4265	4265	4265	4265	0
335	20231212	145100	54986520	4265	4265	4265	4265	0
336	20231212	145000	54986520	4265	4265	4265	4265	0
337	20231212	144900	54986520	4265	4265	4265	4265	0
338	20231212	144800	54986520	4265	4265	4265	4265	0
339	20231212	144700	54986520	4265	4265	4265	4265	0
340	20231212	144600	54986520	4265	4265	4265	4265	0
341	20231212	144500	54986520	4265	4265	4265	4265	0
342	20231212	144400	54986520	4265	4265	4265	4265	0
343	20231212	144300	54986520	4265	4265	4265	4265	0
344	20231212	144200	54986520	4265	4265	4265	4265	0
345	20231212	144100	54986520	4265	4265	4265	4265	0
346	20231212	144000	54986520	4265	4265	4265	4265	0
347	20231212	143900	54986520	4265	4265	4265	4265	0
348	20231212	143800	54986520	4265	4265	4265	4265	0
349	20231212	143700	54986520	4265	4265	4265	4265	0
350	20231212	143600	54986520	4265	4265	4265	4265	0
351	20231212	143500	54986520	4265	4265	4265	4265	0
352	20231212	143400	54986520	4265	4265	4265	4265	0
353	20231212	143300	54986520	4265	4265	4265	4265	0
354	20231212	143200	54986520	4265	4265	4265	4265	0
355	20231212	143100	54986520	4265	4265	4265	4265	0
356	20231212	143000	54986520	4265	4265	4265	4265	0
357	20231212	142900	54986520	4265	4265	4265	4265	0
358	20231212	142800	54986520	4265	4265	4265	4265	0
359	20231212	142700	54986520	4265	4265	4265	4265	0
360	20231212	142600	54986520	4265	4265	4265	4265	0
361	20231212	142500	54986520	4265	4265	4265	4265	0
362	20231212	142400	54986520	4265	4265	4265	4265	0
363	20231212	142300	54986520	4265	4265	4265	4265	0
364	20231212	142200	54986520	4265	4265	4265	4265	0
365	20231212	142100	54986520	4265	4265	4265	4265	0
366	20231212	142000	54986520	4265	4265	4265	4265	0
367	20231212	141900	54986520	4265	4265	4265	4265	0
368	20231212	141800	54986520	4265	4265	4265	4265	0
369	20231212	141700	54986520	4265	4265	4265	4265	0
370	20231212	141600	54986520	4265	4265	4265	4265	0
371	20231212	141500	54986520	4265	4265	4265	4265	0
372	20231212	141400	54986520	4265	4265	4265	4265	0
373	20231212	141300	54986520	4265	4265	4265	4265	0
374	20231212	141200	54986520	4265	4265	4265	4265	0
375	20231212	141100	54986520	4265	4265	4265	4265	0
376	20231212	141000	54986520	4265	4265	4265	4265	0
377	20231212	140900	54986520	4265	4265	4265	4265	0
378	20231212	140800	54986520	4265	4265	4265	4265	0
379	20231212	140700	54986520	4265	4265	4265	4265	0
380	20231212	140600	54986520	4265	4265	4265	4265	0
381	20231212	140500	54986520	4265	4265	4265	4265	0
382	20231212	140400	54986520	4265	4265	4265	4265	0
383	20231212	140300	54986520	4265	4265	4265	4265	0
384	20231212	140200	54986520	4265	4265	4265	4265	0
385	20231212	140100	54986520	4265	4265	4265	4265	0
386	20231212	140000	54986520	4265	4265	4265	4265	0
387	20231212	135900	54986520	4265	4265	4265	4265	0
388	20231212	135800	54986520	4265	4265	4265	4265	0
389	20231212	135700	54986520	4265	4265	4265	4265	0
390	20231212	135600	54986520	4265	4265	4265	4265	0
391	20231212	135500	54986520	4265	4265	4265	4265	0
392	20231212	135400	54986520	4265	4265	4265	4265	0
393	20231212	135300	54986520	4265	4265	4265	4265	0
394	20231212	135200	54986520	4265	4265	4265	4265	0
395	20231212	135100	54986520	4265	4265	4265	4265	0
396	20231212	135000	54986520	4265	4265	4265	4265	0
397	20231212	134900	54986520	4265	4265	4265	4265	0
398	20231212	134800	54986520	4265	4265	4265	4265	0
399	20231212	134700	54986520	4265	4260	4265	4260	900
400	20231212	134600	51149550	4260	4260	4260	4260	0
401	20231212	134500	51149550	4260	4260	4260	4260	0
402	20231212	134400	51149550	4260	4260	4260	4260	0
403	20231212	134300	51149550	4260	4260	4260	4260	0
404	20231212	134200	51149550	4260	4260	4260	4260	0
405	20231212	134100	51149550	4260	4260	4260	4260	0
406	20231212	134000	51149550	4260	4260	4260	4260	0
407	20231212	133900	51149550	4260	4260	4260	4260	0
408	20231212	133800	51149550	4260	4260	4260	4260	0
409	20231212	133700	51149550	4260	4260	4260	4260	0
410	20231212	133600	51149550	4260	4260	4260	4260	0
411	20231212	133500	51149550	4260	4260	4260	4260	0
412	20231212	133400	51149550	4260	4260	4260	4260	0
413	20231212	133300	51149550	4260	4260	4260	4260	0
414	20231212	133200	51149550	4260	4260	4260	4260	1
415	20231212	133100	51145290	4160	4160	4160	4160	0
416	20231212	133000	51145290	4160	4160	4160	4160	0
417	20231212	132900	51145290	4160	4160	4160	4160	0
418	20231212	132800	51145290	4160	4160	4160	4160	0
419	20231212	132700	51145290	4160	4160	4160	4160	0
420	20231212	132600	51145290	4160	4160	4160	4160	0
421	20231212	132500	51145290	4160	4160	4160	4160	0
422	20231212	132400	51145290	4160	4160	4160	4160	0
423	20231212	132300	51145290	4160	4160	4160	4160	0
424	20231212	132200	51145290	4160	4160	4160	4160	0
425	20231212	132100	51145290	4160	4160	4160	4160	0
426	20231212	132000	51145290	4160	4160	4160	4160	0
427	20231212	131900	51145290	4160	4160	4160	4160	0
428	20231212	131800	51145290	4160	4160	4160	4160	0
429	20231212	131700	51145290	4160	4160	4160	4160	0
430	20231212	131600	51145290	4160	4160	4160	4160	4
431	20231212	131500	51128650	4160	4160	4160	4160	16
432	20231212	131400	51062090	4260	4260	4260	4260	0
433	20231212	131300	51062090	4260	4260	4260	4260	0
434	20231212	131200	51062090	4260	4260	4260	4260	0
435	20231212	131100	51062090	4260	4260	4260	4260	0
436	20231212	131000	51062090	4260	4260	4260	4260	0
437	20231212	130900	51062090	4260	4260	4260	4260	0
438	20231212	130800	51062090	4260	4260	4260	4260	0
439	20231212	130700	51062090	4260	4265	4265	4260	35
440	20231212	130600	50912980	4265	4265	4265	4265	58
441	20231212	130500	50665610	4265	4265	4265	4265	0
442	20231212	130400	50665610	4265	4265	4265	4265	0
443	20231212	130300	50665610	4265	4265	4265	4265	45
444	20231212	130200	50473685	4275	4275	4275	4275	0
445	20231212	130100	50473685	4275	4275	4275	4275	0
446	20231212	130000	50473685	4275	4275	4275	4275	0
447	20231212	125900	50473685	4275	4275	4275	4275	0
448	20231212	125800	50473685	4275	4275	4275	4275	1
449	20231212	125700	50469410	4285	4285	4285	4285	0
450	20231212	125600	50469410	4285	4285	4285	4285	0
451	20231212	125500	50469410	4285	4285	4285	4285	0
452	20231212	125400	50469410	4285	4285	4285	4285	0
453	20231212	125300	50469410	4285	4285	4285	4285	0
454	20231212	125200	50469410	4285	4285	4285	4285	0
455	20231212	125100	50469410	4285	4285	4285	4285	5
456	20231212	125000	50447985	4300	4300	4300	4300	0
457	20231212	124900	50447985	4300	4300	4300	4300	0
458	20231212	124800	50447985	4300	4300	4300	4300	0
459	20231212	124700	50447985	4300	4300	4300	4300	0
460	20231212	124600	50447985	4300	4300	4300	4300	0
461	20231212	124500	50447985	4300	4300	4300	4300	0
462	20231212	124400	50447985	4300	4300	4300	4300	0
463	20231212	124300	50447985	4300	4300	4300	4300	0
464	20231212	124200	50447985	4300	4300	4300	4300	0
465	20231212	124100	50447985	4300	4300	4300	4300	0
466	20231212	124000	50447985	4300	4300	4300	4300	0
467	20231212	123900	50447985	4300	4300	4300	4300	0
468	20231212	123800	50447985	4300	4300	4300	4300	0
469	20231212	123700	50447985	4300	4295	4300	4295	100
470	20231212	123600	50018435	4295	4200	4295	4200	117
471	20231212	123500	49526085	4200	4200	4200	4200	0
472	20231212	123400	49526085	4200	4200	4200	4200	0
473	20231212	123300	49526085	4200	4200	4200	4200	0
474	20231212	123200	49526085	4200	4200	4200	4200	0
475	20231212	123100	49526085	4200	4200	4200	4200	0
476	20231212	123000	49526085	4200	4200	4200	4200	0
477	20231212	122900	49526085	4200	4200	4200	4200	0
478	20231212	122800	49526085	4200	4200	4200	4200	0
479	20231212	122700	49526085	4200	4200	4200	4200	0
480	20231212	122600	49526085	4200	4200	4200	4200	0
481	20231212	122500	49526085	4200	4200	4200	4200	0
482	20231212	122400	49526085	4200	4200	4200	4200	0
483	20231212	122300	49526085	4200	4200	4200	4200	0
484	20231212	122200	49526085	4200	4200	4200	4200	0
485	20231212	122100	49526085	4200	4200	4200	4200	0
486	20231212	122000	49526085	4200	4200	4200	4200	2
487	20231212	121900	49517685	4200	4200	4200	4200	0
488	20231212	121800	49517685	4200	4200	4200	4200	0
489	20231212	121700	49517685	4200	4200	4200	4200	0
490	20231212	121600	49517685	4200	4200	4200	4200	0
491	20231212	121500	49517685	4200	4200	4200	4200	0
492	20231212	121400	49517685	4200	4200	4200	4200	0
493	20231212	121300	49517685	4200	4200	4200	4200	0
494	20231212	121200	49517685	4200	4200	4200	4200	0
495	20231212	121100	49517685	4200	4200	4200	4200	0
496	20231212	121000	49517685	4200	4200	4200	4200	0
497	20231212	120900	49517685	4200	4200	4200	4200	0
498	20231212	120800	49517685	4200	4200	4200	4200	0
499	20231212	120700	49517685	4200	4200	4200	4200	0
500	20231212	120600	49517685	4200	4200	4200	4200	0
501	20231212	120500	49517685	4200	4200	4200	4200	0
502	20231212	120400	49517685	4200	4200	4200	4200	0
503	20231212	120300	49517685	4200	4200	4200	4200	0
504	20231212	120200	49517685	4200	4200	4200	4200	0
505	20231212	120100	49517685	4200	4200	4200	4200	0
506	20231212	120000	49517685	4200	4200	4200	4200	0
507	20231212	115900	49517685	4200	4200	4200	4200	0
508	20231212	115800	49517685	4200	4200	4200	4200	0
509	20231212	115700	49517685	4200	4200	4200	4200	0
510	20231212	115600	49517685	4200	4200	4200	4200	0
511	20231212	115500	49517685	4200	4200	4200	4200	0
512	20231212	115400	49517685	4200	4200	4200	4200	0
513	20231212	115300	49517685	4200	4200	4200	4200	0
514	20231212	115200	49517685	4200	4200	4200	4200	0
515	20231212	115100	49517685	4200	4200	4200	4200	0
516	20231212	115000	49517685	4200	4200	4200	4200	0
517	20231212	114900	49517685	4200	4200	4200	4200	0
518	20231212	114800	49517685	4200	4200	4200	4200	0
519	20231212	114700	49517685	4200	4200	4200	4200	0
520	20231212	114600	49517685	4200	4200	4200	4200	70
521	20231212	114500	49223685	4200	4200	4200	4200	0
522	20231212	114400	49223685	4200	4200	4200	4200	0
523	20231212	114300	49223685	4200	4200	4200	4200	0
524	20231212	114200	49223685	4200	4200	4200	4200	0
525	20231212	114100	49223685	4200	4200	4200	4200	0
526	20231212	114000	49223685	4200	4200	4200	4200	0
527	20231212	113900	49223685	4200	4200	4200	4200	0
528	20231212	113800	49223685	4200	4200	4200	4200	0
529	20231212	113700	49223685	4200	4200	4200	4200	0
530	20231212	113600	49223685	4200	4200	4200	4200	0
531	20231212	113500	49223685	4200	4185	4200	4185	1930
532	20231212	113400	41131980	4185	4185	4185	4185	0
533	20231212	113300	41131980	4185	4185	4185	4185	0
534	20231212	113200	41131980	4185	4185	4185	4185	0
535	20231212	113100	41131980	4185	4185	4185	4185	0
536	20231212	113000	41131980	4185	4185	4185	4185	0
537	20231212	112900	41131980	4185	4185	4185	4185	0
538	20231212	112800	41131980	4185	4185	4185	4185	0
539	20231212	112700	41131980	4185	4185	4185	4185	0
540	20231212	112600	41131980	4185	4185	4185	4185	0
541	20231212	112500	41131980	4185	4185	4185	4185	0
542	20231212	112400	41131980	4185	4185	4185	4185	0
543	20231212	112300	41131980	4185	4185	4185	4185	0
544	20231212	112200	41131980	4185	4185	4185	4185	0
545	20231212	112100	41131980	4185	4185	4185	4185	0
546	20231212	112000	41131980	4185	4185	4185	4185	0
547	20231212	111900	41131980	4185	4185	4185	4185	0
548	20231212	111800	41131980	4185	4185	4185	4185	0
549	20231212	111700	41131980	4185	4185	4185	4185	0
550	20231212	111600	41131980	4185	4185	4185	4185	1
551	20231212	111500	41127795	4150	4150	4150	4150	0
552	20231212	111400	41127795	4150	4150	4150	4150	0
553	20231212	111300	41127795	4150	4150	4150	4150	0
554	20231212	111200	41127795	4150	4150	4150	4150	0
555	20231212	111100	41127795	4150	4150	4150	4150	0
556	20231212	111000	41127795	4150	4150	4150	4150	0
557	20231212	110900	41127795	4150	4150	4150	4150	0
558	20231212	110800	41127795	4150	4150	4150	4150	0
559	20231212	110700	41127795	4150	4150	4150	4150	0
560	20231212	110600	41127795	4150	4150	4150	4150	0
561	20231212	110500	41127795	4150	4150	4150	4150	0
562	20231212	110400	41127795	4150	4150	4150	4150	0
563	20231212	110300	41127795	4150	4150	4150	4150	0
564	20231212	110200	41127795	4150	4150	4150	4150	0
565	20231212	110100	41127795	4150	4150	4150	4150	0
566	20231212	110000	41127795	4150	4150	4150	4150	0
567	20231212	105900	41127795	4150	4150	4150	4150	0
568	20231212	105800	41127795	4150	4150	4150	4150	0
569	20231212	105700	41127795	4150	4150	4150	4150	0
570	20231212	105600	41127795	4150	4150	4150	4150	0
571	20231212	105500	41127795	4150	4150	4150	4150	0
572	20231212	105400	41127795	4150	4150	4150	4150	0
573	20231212	105300	41127795	4150	4150	4150	4150	0
574	20231212	105200	41127795	4150	4150	4150	4150	0
575	20231212	105100	41127795	4150	4150	4150	4150	0
576	20231212	105000	41127795	4150	4150	4150	4150	0
577	20231212	104900	41127795	4150	4150	4150	4150	0
578	20231212	104800	41127795	4150	4150	4150	4150	0
579	20231212	104700	41127795	4150	4150	4150	4150	0
580	20231212	104600	41127795	4150	4150	4150	4150	0
581	20231212	104500	41127795	4150	4150	4150	4150	0
582	20231212	104400	41127795	4150	4150	4150	4150	299
583	20231212	104300	39886945	4150	4150	4150	4150	0
584	20231212	104200	39886945	4150	4150	4150	4150	0
585	20231212	104100	39886945	4150	4150	4150	4150	0
586	20231212	104000	39886945	4150	4150	4150	4150	0
587	20231212	103900	39886945	4150	4150	4150	4150	0
588	20231212	103800	39886945	4150	4150	4150	4150	0
589	20231212	103700	39886945	4150	4150	4150	4150	0
590	20231212	103600	39886945	4150	4150	4150	4150	0
591	20231212	103500	39886945	4150	4150	4150	4150	0
592	20231212	103400	39886945	4150	4150	4150	4150	0
593	20231212	103300	39886945	4150	4150	4150	4150	0
594	20231212	103200	39886945	4150	4150	4150	4150	0
595	20231212	103100	39886945	4150	4150	4150	4150	0
596	20231212	103000	39886945	4150	4150	4150	4150	137
597	20231212	102900	39318395	4145	4145	4145	4145	0
598	20231212	102800	39318395	4145	4145	4145	4145	0
599	20231212	102700	39318395	4145	4145	4145	4145	0
600	20231212	102600	39318395	4145	4145	4145	4145	0
601	20231212	102500	39318395	4145	4145	4145	4145	0
602	20231212	102400	39318395	4145	4145	4145	4145	0
603	20231212	102300	39318395	4145	4145	4145	4145	0
604	20231212	102200	39318395	4145	4145	4145	4145	0
605	20231212	102100	39318395	4145	4145	4145	4145	0
606	20231212	102000	39318395	4145	4145	4145	4145	0
607	20231212	101900	39318395	4145	4145	4145	4145	0
608	20231212	101800	39318395	4145	4145	4145	4145	0
609	20231212	101700	39318395	4145	4145	4145	4145	0
610	20231212	101600	39318395	4145	4145	4145	4145	0
611	20231212	101500	39318395	4145	4145	4145	4145	0
612	20231212	101400	39318395	4145	4145	4145	4145	0
613	20231212	101300	39318395	4145	4145	4145	4145	0
614	20231212	101200	39318395	4145	4145	4145	4145	0
615	20231212	101100	39318395	4145	4145	4145	4145	0
616	20231212	101000	39318395	4145	4145	4145	4145	0
617	20231212	100900	39318395	4145	4145	4145	4145	0
618	20231212	100800	39318395	4145	4145	4145	4145	0
619	20231212	100700	39318395	4145	4145	4145	4145	0
620	20231212	100600	39318395	4145	4145	4145	4145	0
621	20231212	100500	39318395	4145	4145	4145	4145	0
622	20231212	100400	39318395	4145	4145	4145	4145	0
623	20231212	100300	39318395	4145	4145	4145	4145	0
624	20231212	100200	39318395	4145	4145	4145	4145	0
625	20231212	100100	39318395	4145	4145	4145	4145	0
626	20231212	100000	39318395	4145	4145	4145	4145	0
627	20231212	095900	39318395	4145	4145	4145	4145	0
628	20231212	095800	39318395	4145	4145	4145	4145	0
629	20231212	095700	39318395	4145	4145	4145	4145	0
630	20231212	095600	39318395	4145	4145	4145	4145	0
631	20231212	095500	39318395	4145	4145	4145	4145	0
632	20231212	095400	39318395	4145	4145	4145	4145	0
633	20231212	095300	39318395	4145	4145	4145	4145	5
634	20231212	095200	39297670	4130	4130	4130	4130	0
635	20231212	095100	39297670	4130	4130	4130	4130	0
636	20231212	095000	39297670	4130	4130	4130	4130	0
637	20231212	094900	39297670	4130	4130	4130	4130	0
638	20231212	094800	39297670	4130	4130	4130	4130	60
639	20231212	094700	39049870	4140	4140	4140	4140	0
640	20231212	094600	39049870	4140	4140	4140	4140	50
641	20231212	094500	38842870	4145	4145	4145	4145	0
642	20231212	094400	38842870	4145	4145	4145	4145	0
643	20231212	094300	38842870	4145	4145	4145	4145	0
644	20231212	094200	38842870	4145	4145	4145	4145	0
645	20231212	094100	38842870	4145	4145	4145	4145	0
646	20231212	094000	38842870	4145	4145	4145	4145	0
647	20231212	093900	38842870	4145	4145	4145	4145	0
648	20231212	093800	38842870	4145	4145	4145	4145	0
649	20231212	093700	38842870	4145	4145	4145	4145	0
650	20231212	093600	38842870	4145	4145	4145	4145	0
651	20231212	093500	38842870	4145	4145	4145	4145	0
652	20231212	093400	38842870	4145	4145	4145	4145	0
653	20231212	093300	38842870	4145	4145	4145	4145	0
654	20231212	093200	38842870	4145	4145	4145	4145	0
655	20231212	093100	38842870	4145	4145	4145	4145	0
656	20231212	093000	38842870	4145	4145	4145	4145	0
657	20231212	092900	38842870	4145	4145	4145	4145	0
658	20231212	092800	38842870	4145	4145	4145	4145	0
659	20231212	092700	38842870	4145	4145	4145	4145	3000
660	20231212	092600	26407870	4145	4145	4145	4145	6361
661	20231212	092500	41525	4145	4145	4145	4145	0
662	20231212	092400	41525	4145	4145	4145	4145	0
663	20231212	092300	41525	4145	4145	4145	4145	0
664	20231212	092200	41525	4145	4145	4145	4145	0
665	20231212	092100	41525	4145	4145	4145	4145	0
666	20231212	092000	41525	4145	4145	4145	4145	4
667	20231212	091900	24945	4150	4150	4150	4150	0
668	20231212	091800	24945	4150	4150	4150	4150	0
669	20231212	091700	24945	4150	4150	4150	4150	0
670	20231212	091600	24945	4150	4150	4150	4150	0
671	20231212	091500	24945	4150	4150	4150	4150	0
672	20231212	091400	24945	4150	4150	4150	4150	0
673	20231212	091300	24945	4150	4150	4150	4150	5
674	20231212	091200	4195	4195	4195	4195	4195	0
675	20231212	091100	4195	4195	4195	4195	4195	0
676	20231212	091000	4195	4195	4195	4195	4195	0
677	20231212	090900	4195	4195	4195	4195	4195	0
678	20231212	090800	4195	4195	4195	4195	4195	0
679	20231212	090700	4195	4195	4195	4195	4195	0
680	20231212	090600	4195	4195	4195	4195	4195	0
681	20231212	090500	4195	4195	4195	4195	4195	0
682	20231212	090400	4195	4195	4195	4195	4195	1
683	20231212	090300	0	4130	4130	4130	4130	0
684	20231212	090200	0	4130	4130	4130	4130	0
685	20231212	090100	0	4130	4130	4130	4130	0
686	20231212	090000	0	4130	4130	4130	4130	0