KissMeData/073190/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194700	144234395	2600	2600	2600	2600	3688
3	20231212	194600	144234395	2600	2600	2600	2600	0
4	20231212	194500	144234395	2600	2600	2600	2600	0
5	20231212	194400	144234395	2600	2600	2600	2600	0
6	20231212	194300	144234395	2600	2600	2600	2600	0
7	20231212	194200	144234395	2600	2600	2600	2600	0
8	20231212	194100	144234395	2600	2600	2600	2600	0
9	20231212	194000	144234395	2600	2600	2600	2600	0
10	20231212	193900	144234395	2600	2600	2600	2600	0
11	20231212	193800	144234395	2600	2600	2600	2600	0
12	20231212	193700	144234395	2600	2600	2600	2600	0
13	20231212	193600	144234395	2600	2600	2600	2600	0
14	20231212	193500	144234395	2600	2600	2600	2600	0
15	20231212	193400	144234395	2600	2600	2600	2600	0
16	20231212	193300	144234395	2600	2600	2600	2600	0
17	20231212	193200	144234395	2600	2600	2600	2600	0
18	20231212	193100	144234395	2600	2600	2600	2600	0
19	20231212	193000	144234395	2600	2600	2600	2600	0
20	20231212	192900	144234395	2600	2600	2600	2600	0
21	20231212	192800	144234395	2600	2600	2600	2600	0
22	20231212	192700	144234395	2600	2600	2600	2600	0
23	20231212	192600	144234395	2600	2600	2600	2600	0
24	20231212	192500	144234395	2600	2600	2600	2600	0
25	20231212	192400	144234395	2600	2600	2600	2600	0
26	20231212	192300	144234395	2600	2600	2600	2600	0
27	20231212	192200	144234395	2600	2600	2600	2600	0
28	20231212	192100	144234395	2600	2600	2600	2600	0
29	20231212	192000	144234395	2600	2600	2600	2600	0
30	20231212	191900	144234395	2600	2600	2600	2600	0
31	20231212	191800	144234395	2600	2600	2600	2600	0
32	20231212	191700	144234395	2600	2600	2600	2600	3688
33	20231212	191600	144234395	2600	2600	2600	2600	0
34	20231212	191500	144234395	2600	2600	2600	2600	0
35	20231212	191400	144234395	2600	2600	2600	2600	0
36	20231212	191300	144234395	2600	2600	2600	2600	0
37	20231212	191200	144234395	2600	2600	2600	2600	0
38	20231212	191100	144234395	2600	2600	2600	2600	0
39	20231212	191000	144234395	2600	2600	2600	2600	0
40	20231212	190900	144234395	2600	2600	2600	2600	0
41	20231212	190800	144234395	2600	2600	2600	2600	0
42	20231212	190700	144234395	2600	2600	2600	2600	0
43	20231212	190600	144234395	2600	2600	2600	2600	0
44	20231212	190500	144234395	2600	2600	2600	2600	0
45	20231212	190400	144234395	2600	2600	2600	2600	0
46	20231212	190300	144234395	2600	2600	2600	2600	0
47	20231212	190200	144234395	2600	2600	2600	2600	0
48	20231212	190100	144234395	2600	2600	2600	2600	0
49	20231212	190000	144234395	2600	2600	2600	2600	0
50	20231212	185900	144234395	2600	2600	2600	2600	0
51	20231212	185800	144234395	2600	2600	2600	2600	0
52	20231212	185700	144234395	2600	2600	2600	2600	0
53	20231212	185600	144234395	2600	2600	2600	2600	0
54	20231212	185500	144234395	2600	2600	2600	2600	0
55	20231212	185400	144234395	2600	2600	2600	2600	0
56	20231212	185300	144234395	2600	2600	2600	2600	0
57	20231212	185200	144234395	2600	2600	2600	2600	0
58	20231212	185100	144234395	2600	2600	2600	2600	0
59	20231212	185000	144234395	2600	2600	2600	2600	0
60	20231212	184900	144234395	2600	2600	2600	2600	0
61	20231212	184800	144234395	2600	2600	2600	2600	0
62	20231212	184700	144234395	2600	2600	2600	2600	3688
63	20231212	184600	144234395	2600	2600	2600	2600	0
64	20231212	184500	144234395	2600	2600	2600	2600	0
65	20231212	184400	144234395	2600	2600	2600	2600	0
66	20231212	184300	144234395	2600	2600	2600	2600	0
67	20231212	184200	144234395	2600	2600	2600	2600	0
68	20231212	184100	144234395	2600	2600	2600	2600	0
69	20231212	184000	144234395	2600	2600	2600	2600	0
70	20231212	183900	144234395	2600	2600	2600	2600	0
71	20231212	183800	144234395	2600	2600	2600	2600	0
72	20231212	183700	144234395	2600	2600	2600	2600	0
73	20231212	183600	144234395	2600	2600	2600	2600	0
74	20231212	183500	144234395	2600	2600	2600	2600	0
75	20231212	183400	144234395	2600	2600	2600	2600	0
76	20231212	183300	144234395	2600	2600	2600	2600	0
77	20231212	183200	144234395	2600	2600	2600	2600	0
78	20231212	183100	144234395	2600	2600	2600	2600	0
79	20231212	183000	144234395	2600	2600	2600	2600	0
80	20231212	182900	144234395	2600	2600	2600	2600	0
81	20231212	182800	144234395	2600	2600	2600	2600	0
82	20231212	182700	144234395	2600	2600	2600	2600	0
83	20231212	182600	144234395	2600	2600	2600	2600	0
84	20231212	182500	144234395	2600	2600	2600	2600	0
85	20231212	182400	144234395	2600	2600	2600	2600	0
86	20231212	182300	144234395	2600	2600	2600	2600	0
87	20231212	182200	144234395	2600	2600	2600	2600	0
88	20231212	182100	144234395	2600	2600	2600	2600	0
89	20231212	182000	144234395	2600	2600	2600	2600	0
90	20231212	181900	144234395	2600	2600	2600	2600	0
91	20231212	181800	144234395	2600	2600	2600	2600	0
92	20231212	181700	144234395	2600	2600	2600	2600	3688
93	20231212	181600	144234395	2600	2600	2600	2600	0
94	20231212	181500	144234395	2600	2600	2600	2600	0
95	20231212	181400	144234395	2600	2600	2600	2600	0
96	20231212	181300	144234395	2600	2600	2600	2600	0
97	20231212	181200	144234395	2600	2600	2600	2600	0
98	20231212	181100	144234395	2600	2600	2600	2600	0
99	20231212	181000	144234395	2600	2600	2600	2600	0
100	20231212	180900	144234395	2600	2600	2600	2600	0
101	20231212	180800	144234395	2600	2600	2600	2600	0
102	20231212	180700	144234395	2600	2600	2600	2600	0
103	20231212	180600	144234395	2600	2600	2600	2600	0
104	20231212	180500	144234395	2600	2600	2600	2600	0
105	20231212	180400	144234395	2600	2600	2600	2600	0
106	20231212	180300	144234395	2600	2600	2600	2600	0
107	20231212	180200	144234395	2600	2600	2600	2600	0
108	20231212	180100	144234395	2600	2600	2600	2600	0
109	20231212	180000	144234395	2600	2600	2600	2600	0
110	20231212	175900	144234395	2600	2600	2600	2600	0
111	20231212	175800	144234395	2600	2600	2600	2600	0
112	20231212	175700	144234395	2600	2600	2600	2600	0
113	20231212	175600	144234395	2600	2600	2600	2600	0
114	20231212	175500	144234395	2600	2600	2600	2600	0
115	20231212	175400	144234395	2600	2600	2600	2600	0
116	20231212	175300	144234395	2600	2600	2600	2600	0
117	20231212	175200	144234395	2600	2600	2600	2600	0
118	20231212	175100	144234395	2600	2600	2600	2600	0
119	20231212	175000	144234395	2600	2600	2600	2600	0
120	20231212	174900	144234395	2600	2600	2600	2600	0
121	20231212	174800	144234395	2600	2600	2600	2600	0
122	20231212	174700	144234395	2600	2600	2600	2600	3688
123	20231212	174600	144234395	2600	2600	2600	2600	0
124	20231212	174500	144234395	2600	2600	2600	2600	0
125	20231212	174400	144234395	2600	2600	2600	2600	0
126	20231212	174300	144234395	2600	2600	2600	2600	0
127	20231212	174200	144234395	2600	2600	2600	2600	0
128	20231212	174100	144234395	2600	2600	2600	2600	0
129	20231212	174000	144234395	2600	2600	2600	2600	0
130	20231212	173900	144234395	2600	2600	2600	2600	0
131	20231212	173800	144234395	2600	2600	2600	2600	0
132	20231212	173700	144234395	2600	2600	2600	2600	0
133	20231212	173600	144234395	2600	2600	2600	2600	0
134	20231212	173500	144234395	2600	2600	2600	2600	0
135	20231212	173400	144234395	2600	2600	2600	2600	0
136	20231212	173300	144234395	2600	2600	2600	2600	0
137	20231212	173200	144234395	2600	2600	2600	2600	0
138	20231212	173100	144234395	2600	2600	2600	2600	0
139	20231212	173000	144234395	2600	2600	2600	2600	0
140	20231212	172900	144234395	2600	2600	2600	2600	0
141	20231212	172800	144234395	2600	2600	2600	2600	0
142	20231212	172700	144234395	2600	2600	2600	2600	0
143	20231212	172600	144234395	2600	2600	2600	2600	0
144	20231212	172500	144234395	2600	2600	2600	2600	0
145	20231212	172400	144234395	2600	2600	2600	2600	0
146	20231212	172300	144234395	2600	2600	2600	2600	0
147	20231212	172200	144234395	2600	2600	2600	2600	0
148	20231212	172100	144234395	2600	2600	2600	2600	0
149	20231212	172000	144234395	2600	2600	2600	2600	0
150	20231212	171900	144234395	2600	2600	2600	2600	0
151	20231212	171800	144234395	2600	2600	2600	2600	0
152	20231212	171700	144234395	2600	2600	2600	2600	3688
153	20231212	171600	144234395	2600	2600	2600	2600	0
154	20231212	171500	144234395	2600	2600	2600	2600	0
155	20231212	171400	144234395	2600	2600	2600	2600	0
156	20231212	171300	144234395	2600	2600	2600	2600	0
157	20231212	171200	144234395	2600	2600	2600	2600	0
158	20231212	171100	144234395	2600	2600	2600	2600	0
159	20231212	171000	144234395	2600	2600	2600	2600	0
160	20231212	170900	144234395	2600	2600	2600	2600	0
161	20231212	170800	144234395	2600	2600	2600	2600	0
162	20231212	170700	144234395	2600	2600	2600	2600	0
163	20231212	170600	144234395	2600	2600	2600	2600	0
164	20231212	170500	144234395	2600	2600	2600	2600	0
165	20231212	170400	144234395	2600	2600	2600	2600	0
166	20231212	170300	144234395	2600	2600	2600	2600	0
167	20231212	170200	144234395	2600	2600	2600	2600	0
168	20231212	170100	144234395	2600	2600	2600	2600	0
169	20231212	170000	144234395	2600	2600	2600	2600	0
170	20231212	165900	144234395	2600	2600	2600	2600	0
171	20231212	165800	144234395	2600	2600	2600	2600	0
172	20231212	165700	144234395	2600	2600	2600	2600	0
173	20231212	165600	144234395	2600	2600	2600	2600	0
174	20231212	165500	144234395	2600	2600	2600	2600	0
175	20231212	165400	144234395	2600	2600	2600	2600	0
176	20231212	165300	144234395	2600	2600	2600	2600	0
177	20231212	165200	144234395	2600	2600	2600	2600	0
178	20231212	165100	144234395	2600	2600	2600	2600	0
179	20231212	165000	144234395	2600	2600	2600	2600	0
180	20231212	164900	144234395	2600	2600	2600	2600	0
181	20231212	164800	144234395	2600	2600	2600	2600	0
182	20231212	164700	144234395	2600	2600	2600	2600	3688
183	20231212	164600	144234395	2600	2600	2600	2600	0
184	20231212	164500	144234395	2600	2600	2600	2600	0
185	20231212	164400	144234395	2600	2600	2600	2600	0
186	20231212	164300	144234395	2600	2600	2600	2600	0
187	20231212	164200	144234395	2600	2600	2600	2600	0
188	20231212	164100	144234395	2600	2600	2600	2600	0
189	20231212	164000	144234395	2600	2600	2600	2600	0
190	20231212	163900	144234395	2600	2600	2600	2600	0
191	20231212	163800	144234395	2600	2600	2600	2600	0
192	20231212	163700	144234395	2600	2600	2600	2600	0
193	20231212	163600	144234395	2600	2600	2600	2600	0
194	20231212	163500	144234395	2600	2600	2600	2600	0
195	20231212	163400	144234395	2600	2600	2600	2600	0
196	20231212	163300	144234395	2600	2600	2600	2600	0
197	20231212	163200	144234395	2600	2600	2600	2600	0
198	20231212	163100	144234395	2600	2600	2600	2600	0
199	20231212	163000	144234395	2600	2600	2600	2600	0
200	20231212	162900	144234395	2600	2600	2600	2600	0
201	20231212	162800	144234395	2600	2600	2600	2600	0
202	20231212	162700	144234395	2600	2600	2600	2600	0
203	20231212	162600	144234395	2600	2600	2600	2600	0
204	20231212	162500	144234395	2600	2600	2600	2600	0
205	20231212	162400	144234395	2600	2600	2600	2600	0
206	20231212	162300	144234395	2600	2600	2600	2600	0
207	20231212	162200	144234395	2600	2600	2600	2600	0
208	20231212	162100	144234395	2600	2600	2600	2600	0
209	20231212	162000	144234395	2600	2600	2600	2600	0
210	20231212	161900	144234395	2600	2600	2600	2600	0
211	20231212	161800	144234395	2600	2600	2600	2600	0
212	20231212	161700	144234395	2600	2600	2600	2600	3688
213	20231212	161600	144234395	2600	2600	2600	2600	0
214	20231212	161500	144234395	2600	2600	2600	2600	0
215	20231212	161400	144234395	2600	2600	2600	2600	0
216	20231212	161300	144234395	2600	2600	2600	2600	0
217	20231212	161200	144234395	2600	2600	2600	2600	0
218	20231212	161100	144234395	2600	2600	2600	2600	0
219	20231212	161000	144234395	2600	2600	2600	2600	0
220	20231212	160900	144234395	2600	2600	2600	2600	0
221	20231212	160800	144234395	2600	2600	2600	2600	0
222	20231212	160700	144234395	2600	2600	2600	2600	0
223	20231212	160600	144234395	2600	2600	2600	2600	0
224	20231212	160500	144234395	2600	2600	2600	2600	0
225	20231212	160400	144234395	2600	2600	2600	2600	0
226	20231212	160300	144234395	2600	2600	2600	2600	0
227	20231212	160200	144234395	2600	2600	2600	2600	0
228	20231212	160100	144234395	2600	2600	2600	2600	0
229	20231212	160000	144234395	2600	2600	2600	2600	0
230	20231212	155900	144234395	2600	2600	2600	2600	0
231	20231212	155800	144234395	2600	2600	2600	2600	0
232	20231212	155700	144234395	2600	2600	2600	2600	0
233	20231212	155600	144234395	2600	2600	2600	2600	0
234	20231212	155500	144234395	2600	2600	2600	2600	0
235	20231212	155400	144234395	2600	2600	2600	2600	0
236	20231212	155300	144234395	2600	2600	2600	2600	0
237	20231212	155200	144234395	2600	2600	2600	2600	0
238	20231212	155100	144234395	2600	2600	2600	2600	0
239	20231212	155000	144234395	2600	2600	2600	2600	0
240	20231212	154900	144234395	2600	2600	2600	2600	0
241	20231212	154800	144234395	2600	2600	2600	2600	0
242	20231212	154700	144234395	2600	2600	2600	2600	3688
243	20231212	154600	144234395	2600	2600	2600	2600	0
244	20231212	154500	144234395	2600	2600	2600	2600	0
245	20231212	154400	144234395	2600	2600	2600	2600	0
246	20231212	154300	144234395	2600	2600	2600	2600	0
247	20231212	154200	144234395	2600	2600	2600	2600	0
248	20231212	154100	144234395	2600	2600	2600	2600	0
249	20231212	154000	144234395	2600	2600	2600	2600	0
250	20231212	153900	144234395	2600	2600	2600	2600	0
251	20231212	153800	144234395	2600	2600	2600	2600	0
252	20231212	153700	144234395	2600	2600	2600	2600	0
253	20231212	153600	144234395	2600	2600	2600	2600	0
254	20231212	153500	144234395	2600	2600	2600	2600	0
255	20231212	153400	144234395	2600	2600	2600	2600	0
256	20231212	153300	144234395	2600	2600	2600	2600	0
257	20231212	153200	144234395	2600	2600	2600	2600	0
258	20231212	153100	144234395	2600	2600	2600	2600	0
259	20231212	153000	144234395	2600	2600	2600	2600	3688
260	20231212	152900	134645595	2640	2640	2640	2640	0
261	20231212	152800	134645595	2640	2640	2640	2640	0
262	20231212	152700	134645595	2640	2640	2640	2640	0
263	20231212	152600	134645595	2640	2640	2640	2640	0
264	20231212	152500	134645595	2640	2640	2640	2640	0
265	20231212	152400	134645595	2640	2640	2640	2640	0
266	20231212	152300	134645595	2640	2640	2640	2640	0
267	20231212	152200	134645595	2640	2640	2640	2640	0
268	20231212	152100	134645595	2640	2640	2640	2640	0
269	20231212	152000	134645595	2640	2640	2640	2640	0
270	20231212	151900	134645595	2640	2640	2640	2640	0
271	20231212	151800	134645595	2640	2640	2640	2640	0
272	20231212	151700	134645595	2640	2640	2640	2640	0
273	20231212	151600	134645595	2640	2640	2640	2640	0
274	20231212	151500	134645595	2640	2640	2640	2640	0
275	20231212	151400	134645595	2640	2640	2640	2640	0
276	20231212	151300	134645595	2640	2640	2640	2640	0
277	20231212	151200	134645595	2640	2640	2640	2640	0
278	20231212	151100	134645595	2640	2640	2640	2640	0
279	20231212	151000	134645595	2640	2640	2640	2640	0
280	20231212	150900	134645595	2640	2640	2640	2640	0
281	20231212	150800	134645595	2640	2640	2640	2640	100
282	20231212	150700	134381595	2645	2635	2645	2635	10
283	20231212	150600	134355205	2640	2640	2640	2640	200
284	20231212	150500	133827205	2620	2620	2620	2620	23
285	20231212	150400	133766945	2620	2630	2630	2620	27
286	20231212	150300	133696150	2630	2630	2630	2630	1
287	20231212	150200	133693520	2630	2630	2630	2630	0
288	20231212	150100	133693520	2630	2630	2630	2630	0
289	20231212	150000	133693520	2630	2630	2630	2630	0
290	20231212	145900	133693520	2630	2630	2630	2630	0
291	20231212	145800	133693520	2630	2630	2630	2630	0
292	20231212	145700	133693520	2630	2640	2640	2630	104
293	20231212	145600	133419955	2645	2645	2645	2645	0
294	20231212	145500	133419955	2645	2645	2645	2645	0
295	20231212	145400	133419955	2645	2645	2645	2645	0
296	20231212	145300	133419955	2645	2645	2645	2645	0
297	20231212	145200	133419955	2645	2645	2645	2645	0
298	20231212	145100	133419955	2645	2640	2650	2640	28
299	20231212	145000	133345895	2645	2640	2645	2640	841
300	20231212	144900	131125645	2640	2640	2640	2640	5
301	20231212	144800	131112445	2640	2635	2640	2635	63
302	20231212	144700	130946435	2630	2625	2630	2625	285
303	20231212	144600	130196905	2625	2625	2625	2625	7
304	20231212	144500	130178530	2630	2620	2630	2620	222
305	20231212	144400	129595765	2625	2620	2625	2615	16
306	20231212	144300	129553845	2625	2625	2625	2625	0
307	20231212	144200	129553845	2625	2625	2625	2625	0
308	20231212	144100	129553845	2625	2625	2625	2625	5
309	20231212	144000	129540720	2620	2620	2620	2620	259
310	20231212	143900	128862140	2620	2620	2620	2620	114
311	20231212	143800	128563460	2620	2620	2620	2620	8
312	20231212	143700	128542500	2620	2620	2620	2620	0
313	20231212	143600	128542500	2620	2620	2620	2620	402
314	20231212	143500	127489260	2625	2620	2625	2620	4
315	20231212	143400	127478775	2620	2620	2620	2620	3
316	20231212	143300	127470915	2620	2620	2625	2620	43
317	20231212	143200	127358250	2620	2620	2620	2620	7
318	20231212	143100	127339910	2620	2620	2620	2620	48
319	20231212	143000	127214150	2620	2620	2635	2620	98
320	20231212	142900	126957325	2620	2630	2630	2615	1216
321	20231212	142800	123767060	2635	2635	2635	2635	0
322	20231212	142700	123767060	2635	2625	2635	2625	79
323	20231212	142600	123559485	2625	2620	2625	2620	177
324	20231212	142500	123094915	2615	2620	2620	2615	3913
325	20231212	142400	112858625	2625	2630	2630	2625	592
326	20231212	142300	111304600	2630	2630	2630	2630	0
327	20231212	142200	111304600	2630	2630	2630	2630	1
328	20231212	142100	111301970	2630	2630	2630	2630	0
329	20231212	142000	111301970	2630	2630	2630	2630	0
330	20231212	141900	111301970	2630	2630	2630	2630	400
331	20231212	141800	110249970	2630	2630	2630	2630	0
332	20231212	141700	110249970	2630	2625	2630	2625	986
333	20231212	141600	107657730	2630	2630	2630	2630	0
334	20231212	141500	107657730	2630	2630	2630	2630	0
335	20231212	141400	107657730	2630	2630	2630	2630	0
336	20231212	141300	107657730	2630	2630	2630	2630	0
337	20231212	141200	107657730	2630	2630	2630	2630	0
338	20231212	141100	107657730	2630	2630	2630	2630	40
339	20231212	141000	107552530	2630	2630	2630	2630	0
340	20231212	140900	107552530	2630	2630	2630	2630	90
341	20231212	140800	107315830	2625	2625	2625	2610	672
342	20231212	140700	105558475	2630	2630	2630	2630	1527
343	20231212	140600	101542465	2630	2630	2630	2630	8
344	20231212	140500	101521425	2630	2630	2630	2630	13
345	20231212	140400	101487235	2630	2630	2630	2630	0
346	20231212	140300	101487235	2630	2640	2640	2630	675
347	20231212	140200	99711625	2650	2650	2650	2650	0
348	20231212	140100	99711625	2650	2635	2650	2635	66
349	20231212	140000	99537310	2635	2635	2635	2635	403
350	20231212	135900	98475405	2640	2640	2640	2640	0
351	20231212	135800	98475405	2640	2640	2640	2640	0
352	20231212	135700	98475405	2640	2640	2640	2640	0
353	20231212	135600	98475405	2640	2640	2640	2640	0
354	20231212	135500	98475405	2640	2640	2640	2640	5
355	20231212	135400	98462205	2635	2635	2635	2635	38
356	20231212	135300	98362075	2640	2640	2640	2640	0
357	20231212	135200	98362075	2640	2640	2640	2640	0
358	20231212	135100	98362075	2640	2640	2640	2640	18
359	20231212	135000	98314555	2640	2640	2640	2640	0
360	20231212	134900	98314555	2640	2645	2645	2630	913
361	20231212	134800	95911995	2640	2650	2650	2640	203
362	20231212	134700	95376030	2640	2640	2650	2640	458
363	20231212	134600	94166855	2640	2640	2640	2640	0
364	20231212	134500	94166855	2640	2640	2640	2640	311
365	20231212	134400	93345815	2640	2640	2640	2640	0
366	20231212	134300	93345815	2640	2640	2640	2640	0
367	20231212	134200	93345815	2640	2640	2640	2640	0
368	20231212	134100	93345815	2640	2635	2640	2635	30
369	20231212	134000	93266755	2635	2635	2635	2635	1
370	20231212	133900	93264120	2635	2635	2635	2635	1
371	20231212	133800	93261485	2635	2630	2635	2630	174
372	20231212	133700	92803515	2630	2630	2630	2630	0
373	20231212	133600	92803515	2630	2625	2630	2620	1961
374	20231212	133500	87646780	2625	2615	2630	2600	1900
375	20231212	133400	82685570	2610	2680	2680	2600	23224
376	20231212	133300	21864225	2685	2685	2685	2685	0
377	20231212	133200	21864225	2685	2685	2685	2685	0
378	20231212	133100	21864225	2685	2685	2685	2685	0
379	20231212	133000	21864225	2685	2685	2685	2685	0
380	20231212	132900	21864225	2685	2685	2685	2685	0
381	20231212	132800	21864225	2685	2685	2685	2685	0
382	20231212	132700	21864225	2685	2685	2685	2685	0
383	20231212	132600	21864225	2685	2685	2685	2685	0
384	20231212	132500	21864225	2685	2685	2685	2685	0
385	20231212	132400	21864225	2685	2685	2685	2685	0
386	20231212	132300	21864225	2685	2685	2685	2685	0
387	20231212	132200	21864225	2685	2685	2685	2685	0
388	20231212	132100	21864225	2685	2685	2685	2685	0
389	20231212	132000	21864225	2685	2685	2685	2685	0
390	20231212	131900	21864225	2685	2685	2685	2680	102
391	20231212	131800	21590525	2690	2690	2690	2690	0
392	20231212	131700	21590525	2690	2690	2690	2690	0
393	20231212	131600	21590525	2690	2690	2690	2690	1
394	20231212	131500	21587835	2685	2685	2685	2685	0
395	20231212	131400	21587835	2685	2685	2685	2685	0
396	20231212	131300	21587835	2685	2685	2685	2685	38
397	20231212	131200	21485805	2685	2685	2685	2685	0
398	20231212	131100	21485805	2685	2685	2685	2685	0
399	20231212	131000	21485805	2685	2685	2685	2685	0
400	20231212	130900	21485805	2685	2685	2685	2685	0
401	20231212	130800	21485805	2685	2685	2685	2685	0
402	20231212	130700	21485805	2685	2685	2685	2685	0
403	20231212	130600	21485805	2685	2685	2685	2685	0
404	20231212	130500	21485805	2685	2685	2685	2685	0
405	20231212	130400	21485805	2685	2685	2685	2685	0
406	20231212	130300	21485805	2685	2685	2685	2685	0
407	20231212	130200	21485805	2685	2685	2685	2685	0
408	20231212	130100	21485805	2685	2685	2685	2685	0
409	20231212	130000	21485805	2685	2685	2685	2685	0
410	20231212	125900	21485805	2685	2685	2685	2685	0
411	20231212	125800	21485805	2685	2685	2685	2685	0
412	20231212	125700	21485805	2685	2685	2685	2685	0
413	20231212	125600	21485805	2685	2685	2685	2685	0
414	20231212	125500	21485805	2685	2685	2685	2685	0
415	20231212	125400	21485805	2685	2685	2685	2685	0
416	20231212	125300	21485805	2685	2685	2685	2685	0
417	20231212	125200	21485805	2685	2685	2685	2685	0
418	20231212	125100	21485805	2685	2685	2685	2685	0
419	20231212	125000	21485805	2685	2685	2685	2685	0
420	20231212	124900	21485805	2685	2685	2685	2685	0
421	20231212	124800	21485805	2685	2685	2685	2685	1
422	20231212	124700	21483120	2680	2680	2680	2680	0
423	20231212	124600	21483120	2680	2680	2680	2680	0
424	20231212	124500	21483120	2680	2680	2680	2680	0
425	20231212	124400	21483120	2680	2680	2680	2680	0
426	20231212	124300	21483120	2680	2680	2680	2680	0
427	20231212	124200	21483120	2680	2680	2680	2680	0
428	20231212	124100	21483120	2680	2680	2680	2680	0
429	20231212	124000	21483120	2680	2680	2680	2680	0
430	20231212	123900	21483120	2680	2680	2680	2680	0
431	20231212	123800	21483120	2680	2680	2680	2680	0
432	20231212	123700	21483120	2680	2680	2680	2680	0
433	20231212	123600	21483120	2680	2680	2680	2680	0
434	20231212	123500	21483120	2680	2680	2680	2680	9
435	20231212	123400	21459000	2680	2680	2680	2680	267
436	20231212	123300	20743440	2685	2685	2685	2685	0
437	20231212	123200	20743440	2685	2685	2685	2685	0
438	20231212	123100	20743440	2685	2685	2685	2685	0
439	20231212	123000	20743440	2685	2685	2685	2685	0
440	20231212	122900	20743440	2685	2685	2685	2685	0
441	20231212	122800	20743440	2685	2685	2685	2685	0
442	20231212	122700	20743440	2685	2685	2685	2685	0
443	20231212	122600	20743440	2685	2680	2685	2680	69
444	20231212	122500	20558510	2680	2680	2680	2670	1797
445	20231212	122400	15755605	2695	2695	2695	2695	0
446	20231212	122300	15755605	2695	2695	2695	2695	0
447	20231212	122200	15755605	2695	2695	2695	2695	0
448	20231212	122100	15755605	2695	2685	2695	2685	7
449	20231212	122000	15736765	2685	2685	2685	2685	0
450	20231212	121900	15736765	2685	2685	2685	2685	0
451	20231212	121800	15736765	2685	2685	2685	2685	0
452	20231212	121700	15736765	2685	2685	2685	2685	0
453	20231212	121600	15736765	2685	2685	2685	2685	0
454	20231212	121500	15736765	2685	2685	2685	2685	0
455	20231212	121400	15736765	2685	2685	2685	2685	0
456	20231212	121300	15736765	2685	2685	2685	2685	1
457	20231212	121200	15734080	2685	2680	2685	2680	38
458	20231212	121100	15632225	2680	2680	2680	2680	0
459	20231212	121000	15632225	2680	2680	2680	2680	0
460	20231212	120900	15632225	2680	2680	2680	2680	980
461	20231212	120800	13005825	2680	2680	2680	2680	0
462	20231212	120700	13005825	2680	2680	2680	2680	0
463	20231212	120600	13005825	2680	2680	2680	2680	0
464	20231212	120500	13005825	2680	2680	2680	2680	0
465	20231212	120400	13005825	2680	2680	2680	2680	0
466	20231212	120300	13005825	2680	2680	2680	2680	0
467	20231212	120200	13005825	2680	2680	2680	2680	0
468	20231212	120100	13005825	2680	2680	2680	2680	0
469	20231212	120000	13005825	2680	2680	2680	2680	1
470	20231212	115900	13003145	2670	2670	2670	2670	0
471	20231212	115800	13003145	2670	2670	2670	2670	0
472	20231212	115700	13003145	2670	2670	2670	2670	0
473	20231212	115600	13003145	2670	2670	2670	2670	0
474	20231212	115500	13003145	2670	2670	2670	2670	0
475	20231212	115400	13003145	2670	2670	2670	2670	3
476	20231212	115300	12995135	2675	2675	2675	2675	0
477	20231212	115200	12995135	2675	2675	2675	2675	0
478	20231212	115100	12995135	2675	2675	2675	2675	0
479	20231212	115000	12995135	2675	2675	2675	2675	0
480	20231212	114900	12995135	2675	2675	2675	2675	0
481	20231212	114800	12995135	2675	2675	2675	2675	0
482	20231212	114700	12995135	2675	2675	2675	2675	0
483	20231212	114600	12995135	2675	2675	2675	2675	0
484	20231212	114500	12995135	2675	2675	2675	2675	0
485	20231212	114400	12995135	2675	2675	2675	2675	0
486	20231212	114300	12995135	2675	2675	2675	2675	0
487	20231212	114200	12995135	2675	2675	2675	2675	0
488	20231212	114100	12995135	2675	2675	2675	2675	0
489	20231212	114000	12995135	2675	2675	2675	2675	18
490	20231212	113900	12946985	2675	2675	2675	2675	0
491	20231212	113800	12946985	2675	2675	2675	2675	0
492	20231212	113700	12946985	2675	2675	2675	2675	0
493	20231212	113600	12946985	2675	2675	2675	2675	2
494	20231212	113500	12941635	2665	2665	2665	2665	0
495	20231212	113400	12941635	2665	2665	2665	2665	0
496	20231212	113300	12941635	2665	2665	2665	2665	3
497	20231212	113200	12933640	2665	2665	2665	2665	15
498	20231212	113100	12893665	2665	2665	2665	2665	20
499	20231212	113000	12840365	2665	2665	2665	2665	406
500	20231212	112900	11758375	2665	2665	2665	2665	144
501	20231212	112800	11374615	2665	2665	2665	2665	0
502	20231212	112700	11374615	2665	2665	2665	2665	3
503	20231212	112600	11366620	2670	2670	2670	2670	0
504	20231212	112500	11366620	2670	2670	2670	2670	101
505	20231212	112400	11096950	2675	2675	2675	2675	0
506	20231212	112300	11096950	2675	2675	2675	2675	0
507	20231212	112200	11096950	2675	2675	2675	2675	0
508	20231212	112100	11096950	2675	2675	2675	2675	0
509	20231212	112000	11096950	2675	2675	2675	2675	0
510	20231212	111900	11096950	2675	2675	2675	2675	0
511	20231212	111800	11096950	2675	2675	2675	2675	0
512	20231212	111700	11096950	2675	2675	2675	2675	0
513	20231212	111600	11096950	2675	2675	2675	2675	0
514	20231212	111500	11096950	2675	2675	2675	2675	0
515	20231212	111400	11096950	2675	2675	2675	2675	0
516	20231212	111300	11096950	2675	2675	2675	2675	0
517	20231212	111200	11096950	2675	2675	2675	2675	0
518	20231212	111100	11096950	2675	2675	2675	2675	0
519	20231212	111000	11096950	2675	2675	2675	2675	1
520	20231212	110900	11094275	2670	2670	2670	2670	0
521	20231212	110800	11094275	2670	2670	2670	2670	0
522	20231212	110700	11094275	2670	2670	2670	2670	0
523	20231212	110600	11094275	2670	2670	2670	2670	0
524	20231212	110500	11094275	2670	2670	2670	2670	0
525	20231212	110400	11094275	2670	2670	2670	2670	0
526	20231212	110300	11094275	2670	2670	2670	2670	67
527	20231212	110200	10915385	2670	2670	2670	2670	756
528	20231212	110100	8896865	2670	2670	2670	2670	0
529	20231212	110000	8896865	2670	2670	2670	2670	0
530	20231212	105900	8896865	2670	2670	2670	2670	0
531	20231212	105800	8896865	2670	2670	2670	2670	0
532	20231212	105700	8896865	2670	2670	2670	2670	0
533	20231212	105600	8896865	2670	2670	2670	2670	0
534	20231212	105500	8896865	2670	2670	2670	2670	0
535	20231212	105400	8896865	2670	2670	2670	2670	0
536	20231212	105300	8896865	2670	2670	2670	2670	0
537	20231212	105200	8896865	2670	2670	2670	2670	0
538	20231212	105100	8896865	2670	2670	2670	2670	0
539	20231212	105000	8896865	2670	2670	2670	2670	0
540	20231212	104900	8896865	2670	2670	2670	2670	0
541	20231212	104800	8896865	2670	2670	2670	2670	0
542	20231212	104700	8896865	2670	2670	2670	2670	0
543	20231212	104600	8896865	2670	2670	2670	2670	0
544	20231212	104500	8896865	2670	2670	2670	2670	0
545	20231212	104400	8896865	2670	2670	2670	2670	0
546	20231212	104300	8896865	2670	2670	2670	2670	0
547	20231212	104200	8896865	2670	2670	2670	2670	0
548	20231212	104100	8896865	2670	2670	2670	2670	0
549	20231212	104000	8896865	2670	2670	2670	2670	0
550	20231212	103900	8896865	2670	2670	2670	2670	0
551	20231212	103800	8896865	2670	2670	2670	2670	0
552	20231212	103700	8896865	2670	2670	2670	2670	0
553	20231212	103600	8896865	2670	2670	2670	2670	2
554	20231212	103500	8891525	2680	2680	2680	2680	0
555	20231212	103400	8891525	2680	2680	2680	2680	0
556	20231212	103300	8891525	2680	2680	2680	2680	0
557	20231212	103200	8891525	2680	2680	2680	2680	0
558	20231212	103100	8891525	2680	2680	2680	2680	0
559	20231212	103000	8891525	2680	2680	2680	2680	0
560	20231212	102900	8891525	2680	2680	2680	2680	0
561	20231212	102800	8891525	2680	2680	2680	2680	0
562	20231212	102700	8891525	2680	2680	2680	2680	82
563	20231212	102600	8671765	2680	2680	2680	2680	62
564	20231212	102500	8505605	2695	2670	2695	2670	806
565	20231212	102400	6353390	2670	2670	2670	2670	0
566	20231212	102300	6353390	2670	2670	2670	2670	0
567	20231212	102200	6353390	2670	2670	2670	2670	8
568	20231212	102100	6332030	2675	2675	2675	2675	0
569	20231212	102000	6332030	2675	2675	2675	2675	2
570	20231212	101900	6326680	2680	2680	2680	2680	0
571	20231212	101800	6326680	2680	2680	2680	2680	0
572	20231212	101700	6326680	2680	2680	2680	2680	0
573	20231212	101600	6326680	2680	2680	2680	2680	0
574	20231212	101500	6326680	2680	2680	2680	2680	0
575	20231212	101400	6326680	2680	2680	2680	2680	0
576	20231212	101300	6326680	2680	2690	2690	2680	2
577	20231212	101200	6321310	2680	2680	2680	2680	0
578	20231212	101100	6321310	2680	2680	2680	2680	0
579	20231212	101000	6321310	2680	2680	2680	2680	0
580	20231212	100900	6321310	2680	2680	2680	2680	0
581	20231212	100800	6321310	2680	2680	2680	2680	0
582	20231212	100700	6321310	2680	2680	2680	2680	6
583	20231212	100600	6305230	2680	2680	2680	2680	0
584	20231212	100500	6305230	2680	2680	2680	2680	0
585	20231212	100400	6305230	2680	2680	2680	2680	3
586	20231212	100300	6297190	2685	2685	2685	2685	0
587	20231212	100200	6297190	2685	2685	2685	2685	7
588	20231212	100100	6278395	2695	2695	2695	2695	0
589	20231212	100000	6278395	2695	2695	2695	2695	0
590	20231212	095900	6278395	2695	2695	2695	2695	0
591	20231212	095800	6278395	2695	2695	2695	2695	0
592	20231212	095700	6278395	2695	2695	2695	2695	0
593	20231212	095600	6278395	2695	2695	2695	2695	0
594	20231212	095500	6278395	2695	2695	2695	2695	0
595	20231212	095400	6278395	2695	2695	2695	2695	0
596	20231212	095300	6278395	2695	2690	2695	2690	19
597	20231212	095200	6227230	2690	2690	2690	2690	0
598	20231212	095100	6227230	2690	2690	2690	2690	74
599	20231212	095000	6028170	2690	2690	2690	2690	0
600	20231212	094900	6028170	2690	2690	2690	2690	0
601	20231212	094800	6028170	2690	2690	2690	2690	0
602	20231212	094700	6028170	2690	2690	2690	2690	0
603	20231212	094600	6028170	2690	2690	2690	2690	1
604	20231212	094500	6025480	2690	2690	2690	2690	33
605	20231212	094400	5936710	2690	2690	2690	2690	0
606	20231212	094300	5936710	2690	2690	2690	2690	0
607	20231212	094200	5936710	2690	2690	2690	2690	0
608	20231212	094100	5936710	2690	2690	2690	2690	0
609	20231212	094000	5936710	2690	2690	2695	2685	26
610	20231212	093900	5866730	2700	2685	2710	2685	67
611	20231212	093800	5685980	2690	2680	2690	2680	26
612	20231212	093700	5616190	2670	2670	2670	2670	0
613	20231212	093600	5616190	2670	2670	2670	2670	7
614	20231212	093500	5597500	2690	2690	2690	2690	0
615	20231212	093400	5597500	2690	2690	2690	2690	0
616	20231212	093300	5597500	2690	2675	2690	2675	23
617	20231212	093200	5535955	2675	2680	2680	2670	458
618	20231212	093100	4312810	2685	2685	2685	2685	0
619	20231212	093000	4312810	2685	2685	2685	2685	0
620	20231212	092900	4312810	2685	2685	2685	2685	34
621	20231212	092800	4221520	2685	2685	2685	2685	0
622	20231212	092700	4221520	2685	2685	2685	2685	0
623	20231212	092600	4221520	2685	2685	2685	2685	0
624	20231212	092500	4221520	2685	2685	2685	2685	2
625	20231212	092400	4216150	2690	2690	2690	2690	0
626	20231212	092300	4216150	2690	2690	2690	2690	0
627	20231212	092200	4216150	2690	2690	2690	2690	0
628	20231212	092100	4216150	2690	2690	2690	2690	0
629	20231212	092000	4216150	2690	2690	2690	2690	0
630	20231212	091900	4216150	2690	2690	2690	2690	0
631	20231212	091800	4216150	2690	2690	2690	2690	6
632	20231212	091700	4200010	2685	2685	2685	2685	0
633	20231212	091600	4200010	2685	2685	2685	2685	0
634	20231212	091500	4200010	2685	2685	2685	2685	4
635	20231212	091400	4189270	2690	2690	2690	2690	10
636	20231212	091300	4162370	2690	2690	2690	2690	0
637	20231212	091200	4162370	2690	2690	2690	2690	0
638	20231212	091100	4162370	2690	2690	2690	2690	4
639	20231212	091000	4151610	2690	2690	2690	2690	1
640	20231212	090900	4148920	2695	2695	2695	2695	5
641	20231212	090800	4135445	2700	2700	2700	2700	30
642	20231212	090700	4054445	2710	2710	2710	2710	0
643	20231212	090600	4054445	2710	2710	2710	2710	0
644	20231212	090500	4054445	2710	2705	2710	2705	12
645	20231212	090400	4021980	2705	2705	2705	2705	11
646	20231212	090300	3992225	2715	2715	2715	2715	555
647	20231212	090200	2485400	2715	2715	2715	2715	19
648	20231212	090100	2433815	2705	2705	2715	2705	11
649	20231212	090000	2404030	2700	2725	2725	2660	891