KissMeData/361670/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211400	91070800	4830	4830	4830	4830	135
3	20231212	211300	91070800	4830	4830	4830	4830	0
4	20231212	211200	91070800	4830	4830	4830	4830	0
5	20231212	211100	91070800	4830	4830	4830	4830	0
6	20231212	211000	91070800	4830	4830	4830	4830	0
7	20231212	210900	91070800	4830	4830	4830	4830	0
8	20231212	210800	91070800	4830	4830	4830	4830	0
9	20231212	210700	91070800	4830	4830	4830	4830	0
10	20231212	210600	91070800	4830	4830	4830	4830	0
11	20231212	210500	91070800	4830	4830	4830	4830	0
12	20231212	210400	91070800	4830	4830	4830	4830	0
13	20231212	210300	91070800	4830	4830	4830	4830	0
14	20231212	210200	91070800	4830	4830	4830	4830	0
15	20231212	210100	91070800	4830	4830	4830	4830	0
16	20231212	210000	91070800	4830	4830	4830	4830	0
17	20231212	205900	91070800	4830	4830	4830	4830	0
18	20231212	205800	91070800	4830	4830	4830	4830	0
19	20231212	205700	91070800	4830	4830	4830	4830	0
20	20231212	205600	91070800	4830	4830	4830	4830	0
21	20231212	205500	91070800	4830	4830	4830	4830	0
22	20231212	205400	91070800	4830	4830	4830	4830	0
23	20231212	205300	91070800	4830	4830	4830	4830	0
24	20231212	205200	91070800	4830	4830	4830	4830	0
25	20231212	205100	91070800	4830	4830	4830	4830	0
26	20231212	205000	91070800	4830	4830	4830	4830	0
27	20231212	204900	91070800	4830	4830	4830	4830	0
28	20231212	204800	91070800	4830	4830	4830	4830	0
29	20231212	204700	91070800	4830	4830	4830	4830	0
30	20231212	204600	91070800	4830	4830	4830	4830	0
31	20231212	204500	91070800	4830	4830	4830	4830	0
32	20231212	204400	91070800	4830	4830	4830	4830	135
33	20231212	204300	91070800	4830	4830	4830	4830	0
34	20231212	204200	91070800	4830	4830	4830	4830	0
35	20231212	204100	91070800	4830	4830	4830	4830	0
36	20231212	204000	91070800	4830	4830	4830	4830	0
37	20231212	203900	91070800	4830	4830	4830	4830	0
38	20231212	203800	91070800	4830	4830	4830	4830	0
39	20231212	203700	91070800	4830	4830	4830	4830	0
40	20231212	203600	91070800	4830	4830	4830	4830	0
41	20231212	203500	91070800	4830	4830	4830	4830	0
42	20231212	203400	91070800	4830	4830	4830	4830	0
43	20231212	203300	91070800	4830	4830	4830	4830	0
44	20231212	203200	91070800	4830	4830	4830	4830	0
45	20231212	203100	91070800	4830	4830	4830	4830	0
46	20231212	203000	91070800	4830	4830	4830	4830	0
47	20231212	202900	91070800	4830	4830	4830	4830	0
48	20231212	202800	91070800	4830	4830	4830	4830	0
49	20231212	202700	91070800	4830	4830	4830	4830	0
50	20231212	202600	91070800	4830	4830	4830	4830	0
51	20231212	202500	91070800	4830	4830	4830	4830	0
52	20231212	202400	91070800	4830	4830	4830	4830	0
53	20231212	202300	91070800	4830	4830	4830	4830	0
54	20231212	202200	91070800	4830	4830	4830	4830	0
55	20231212	202100	91070800	4830	4830	4830	4830	0
56	20231212	202000	91070800	4830	4830	4830	4830	0
57	20231212	201900	91070800	4830	4830	4830	4830	0
58	20231212	201800	91070800	4830	4830	4830	4830	0
59	20231212	201700	91070800	4830	4830	4830	4830	0
60	20231212	201600	91070800	4830	4830	4830	4830	0
61	20231212	201500	91070800	4830	4830	4830	4830	0
62	20231212	201400	91070800	4830	4830	4830	4830	135
63	20231212	201300	91070800	4830	4830	4830	4830	0
64	20231212	201200	91070800	4830	4830	4830	4830	0
65	20231212	201100	91070800	4830	4830	4830	4830	0
66	20231212	201000	91070800	4830	4830	4830	4830	0
67	20231212	200900	91070800	4830	4830	4830	4830	0
68	20231212	200800	91070800	4830	4830	4830	4830	0
69	20231212	200700	91070800	4830	4830	4830	4830	0
70	20231212	200600	91070800	4830	4830	4830	4830	0
71	20231212	200500	91070800	4830	4830	4830	4830	0
72	20231212	200400	91070800	4830	4830	4830	4830	0
73	20231212	200300	91070800	4830	4830	4830	4830	0
74	20231212	200200	91070800	4830	4830	4830	4830	0
75	20231212	200100	91070800	4830	4830	4830	4830	0
76	20231212	200000	91070800	4830	4830	4830	4830	0
77	20231212	195900	91070800	4830	4830	4830	4830	0
78	20231212	195800	91070800	4830	4830	4830	4830	0
79	20231212	195700	91070800	4830	4830	4830	4830	0
80	20231212	195600	91070800	4830	4830	4830	4830	0
81	20231212	195500	91070800	4830	4830	4830	4830	0
82	20231212	195400	91070800	4830	4830	4830	4830	0
83	20231212	195300	91070800	4830	4830	4830	4830	0
84	20231212	195200	91070800	4830	4830	4830	4830	0
85	20231212	195100	91070800	4830	4830	4830	4830	0
86	20231212	195000	91070800	4830	4830	4830	4830	0
87	20231212	194900	91070800	4830	4830	4830	4830	0
88	20231212	194800	91070800	4830	4830	4830	4830	0
89	20231212	194700	91070800	4830	4830	4830	4830	0
90	20231212	194600	91070800	4830	4830	4830	4830	0
91	20231212	194500	91070800	4830	4830	4830	4830	0
92	20231212	194400	91070800	4830	4830	4830	4830	135
93	20231212	194300	91070800	4830	4830	4830	4830	0
94	20231212	194200	91070800	4830	4830	4830	4830	0
95	20231212	194100	91070800	4830	4830	4830	4830	0
96	20231212	194000	91070800	4830	4830	4830	4830	0
97	20231212	193900	91070800	4830	4830	4830	4830	0
98	20231212	193800	91070800	4830	4830	4830	4830	0
99	20231212	193700	91070800	4830	4830	4830	4830	0
100	20231212	193600	91070800	4830	4830	4830	4830	0
101	20231212	193500	91070800	4830	4830	4830	4830	0
102	20231212	193400	91070800	4830	4830	4830	4830	0
103	20231212	193300	91070800	4830	4830	4830	4830	0
104	20231212	193200	91070800	4830	4830	4830	4830	0
105	20231212	193100	91070800	4830	4830	4830	4830	0
106	20231212	193000	91070800	4830	4830	4830	4830	0
107	20231212	192900	91070800	4830	4830	4830	4830	0
108	20231212	192800	91070800	4830	4830	4830	4830	0
109	20231212	192700	91070800	4830	4830	4830	4830	0
110	20231212	192600	91070800	4830	4830	4830	4830	0
111	20231212	192500	91070800	4830	4830	4830	4830	0
112	20231212	192400	91070800	4830	4830	4830	4830	0
113	20231212	192300	91070800	4830	4830	4830	4830	0
114	20231212	192200	91070800	4830	4830	4830	4830	0
115	20231212	192100	91070800	4830	4830	4830	4830	0
116	20231212	192000	91070800	4830	4830	4830	4830	0
117	20231212	191900	91070800	4830	4830	4830	4830	0
118	20231212	191800	91070800	4830	4830	4830	4830	0
119	20231212	191700	91070800	4830	4830	4830	4830	0
120	20231212	191600	91070800	4830	4830	4830	4830	0
121	20231212	191500	91070800	4830	4830	4830	4830	0
122	20231212	191400	91070800	4830	4830	4830	4830	135
123	20231212	191300	91070800	4830	4830	4830	4830	0
124	20231212	191200	91070800	4830	4830	4830	4830	0
125	20231212	191100	91070800	4830	4830	4830	4830	0
126	20231212	191000	91070800	4830	4830	4830	4830	0
127	20231212	190900	91070800	4830	4830	4830	4830	0
128	20231212	190800	91070800	4830	4830	4830	4830	0
129	20231212	190700	91070800	4830	4830	4830	4830	0
130	20231212	190600	91070800	4830	4830	4830	4830	0
131	20231212	190500	91070800	4830	4830	4830	4830	0
132	20231212	190400	91070800	4830	4830	4830	4830	0
133	20231212	190300	91070800	4830	4830	4830	4830	0
134	20231212	190200	91070800	4830	4830	4830	4830	0
135	20231212	190100	91070800	4830	4830	4830	4830	0
136	20231212	190000	91070800	4830	4830	4830	4830	0
137	20231212	185900	91070800	4830	4830	4830	4830	0
138	20231212	185800	91070800	4830	4830	4830	4830	0
139	20231212	185700	91070800	4830	4830	4830	4830	0
140	20231212	185600	91070800	4830	4830	4830	4830	0
141	20231212	185500	91070800	4830	4830	4830	4830	0
142	20231212	185400	91070800	4830	4830	4830	4830	0
143	20231212	185300	91070800	4830	4830	4830	4830	0
144	20231212	185200	91070800	4830	4830	4830	4830	0
145	20231212	185100	91070800	4830	4830	4830	4830	0
146	20231212	185000	91070800	4830	4830	4830	4830	0
147	20231212	184900	91070800	4830	4830	4830	4830	0
148	20231212	184800	91070800	4830	4830	4830	4830	0
149	20231212	184700	91070800	4830	4830	4830	4830	0
150	20231212	184600	91070800	4830	4830	4830	4830	0
151	20231212	184500	91070800	4830	4830	4830	4830	0
152	20231212	184400	91070800	4830	4830	4830	4830	135
153	20231212	184300	91070800	4830	4830	4830	4830	0
154	20231212	184200	91070800	4830	4830	4830	4830	0
155	20231212	184100	91070800	4830	4830	4830	4830	0
156	20231212	184000	91070800	4830	4830	4830	4830	0
157	20231212	183900	91070800	4830	4830	4830	4830	0
158	20231212	183800	91070800	4830	4830	4830	4830	0
159	20231212	183700	91070800	4830	4830	4830	4830	0
160	20231212	183600	91070800	4830	4830	4830	4830	0
161	20231212	183500	91070800	4830	4830	4830	4830	0
162	20231212	183400	91070800	4830	4830	4830	4830	0
163	20231212	183300	91070800	4830	4830	4830	4830	0
164	20231212	183200	91070800	4830	4830	4830	4830	0
165	20231212	183100	91070800	4830	4830	4830	4830	0
166	20231212	183000	91070800	4830	4830	4830	4830	0
167	20231212	182900	91070800	4830	4830	4830	4830	0
168	20231212	182800	91070800	4830	4830	4830	4830	0
169	20231212	182700	91070800	4830	4830	4830	4830	0
170	20231212	182600	91070800	4830	4830	4830	4830	0
171	20231212	182500	91070800	4830	4830	4830	4830	0
172	20231212	182400	91070800	4830	4830	4830	4830	0
173	20231212	182300	91070800	4830	4830	4830	4830	0
174	20231212	182200	91070800	4830	4830	4830	4830	0
175	20231212	182100	91070800	4830	4830	4830	4830	0
176	20231212	182000	91070800	4830	4830	4830	4830	0
177	20231212	181900	91070800	4830	4830	4830	4830	0
178	20231212	181800	91070800	4830	4830	4830	4830	0
179	20231212	181700	91070800	4830	4830	4830	4830	0
180	20231212	181600	91070800	4830	4830	4830	4830	0
181	20231212	181500	91070800	4830	4830	4830	4830	0
182	20231212	181400	91070800	4830	4830	4830	4830	135
183	20231212	181300	91070800	4830	4830	4830	4830	0
184	20231212	181200	91070800	4830	4830	4830	4830	0
185	20231212	181100	91070800	4830	4830	4830	4830	0
186	20231212	181000	91070800	4830	4830	4830	4830	0
187	20231212	180900	91070800	4830	4830	4830	4830	0
188	20231212	180800	91070800	4830	4830	4830	4830	0
189	20231212	180700	91070800	4830	4830	4830	4830	0
190	20231212	180600	91070800	4830	4830	4830	4830	0
191	20231212	180500	91070800	4830	4830	4830	4830	0
192	20231212	180400	91070800	4830	4830	4830	4830	0
193	20231212	180300	91070800	4830	4830	4830	4830	0
194	20231212	180200	91070800	4830	4830	4830	4830	0
195	20231212	180100	91070800	4830	4830	4830	4830	0
196	20231212	180000	91070800	4830	4830	4830	4830	0
197	20231212	175900	91070800	4830	4830	4830	4830	0
198	20231212	175800	91070800	4830	4830	4830	4830	0
199	20231212	175700	91070800	4830	4830	4830	4830	0
200	20231212	175600	91070800	4830	4830	4830	4830	0
201	20231212	175500	91070800	4830	4830	4830	4830	0
202	20231212	175400	91070800	4830	4830	4830	4830	0
203	20231212	175300	91070800	4830	4830	4830	4830	0
204	20231212	175200	91070800	4830	4830	4830	4830	0
205	20231212	175100	91070800	4830	4830	4830	4830	0
206	20231212	175000	91070800	4830	4830	4830	4830	0
207	20231212	174900	91070800	4830	4830	4830	4830	0
208	20231212	174800	91070800	4830	4830	4830	4830	0
209	20231212	174700	91070800	4830	4830	4830	4830	0
210	20231212	174600	91070800	4830	4830	4830	4830	0
211	20231212	174500	91070800	4830	4830	4830	4830	0
212	20231212	174400	91070800	4830	4830	4830	4830	135
213	20231212	174300	91070800	4830	4830	4830	4830	0
214	20231212	174200	91070800	4830	4830	4830	4830	0
215	20231212	174100	91070800	4830	4830	4830	4830	0
216	20231212	174000	91070800	4830	4830	4830	4830	0
217	20231212	173900	91070800	4830	4830	4830	4830	0
218	20231212	173800	91070800	4830	4830	4830	4830	0
219	20231212	173700	91070800	4830	4830	4830	4830	0
220	20231212	173600	91070800	4830	4830	4830	4830	0
221	20231212	173500	91070800	4830	4830	4830	4830	0
222	20231212	173400	91070800	4830	4830	4830	4830	0
223	20231212	173300	91070800	4830	4830	4830	4830	0
224	20231212	173200	91070800	4830	4830	4830	4830	0
225	20231212	173100	91070800	4830	4830	4830	4830	0
226	20231212	173000	91070800	4830	4830	4830	4830	0
227	20231212	172900	91070800	4830	4830	4830	4830	0
228	20231212	172800	91070800	4830	4830	4830	4830	0
229	20231212	172700	91070800	4830	4830	4830	4830	0
230	20231212	172600	91070800	4830	4830	4830	4830	0
231	20231212	172500	91070800	4830	4830	4830	4830	0
232	20231212	172400	91070800	4830	4830	4830	4830	0
233	20231212	172300	91070800	4830	4830	4830	4830	0
234	20231212	172200	91070800	4830	4830	4830	4830	0
235	20231212	172100	91070800	4830	4830	4830	4830	0
236	20231212	172000	91070800	4830	4830	4830	4830	0
237	20231212	171900	91070800	4830	4830	4830	4830	0
238	20231212	171800	91070800	4830	4830	4830	4830	0
239	20231212	171700	91070800	4830	4830	4830	4830	0
240	20231212	171600	91070800	4830	4830	4830	4830	0
241	20231212	171500	91070800	4830	4830	4830	4830	0
242	20231212	171400	91070800	4830	4830	4830	4830	135
243	20231212	171300	91070800	4830	4830	4830	4830	0
244	20231212	171200	91070800	4830	4830	4830	4830	0
245	20231212	171100	91070800	4830	4830	4830	4830	0
246	20231212	171000	91070800	4830	4830	4830	4830	0
247	20231212	170900	91070800	4830	4830	4830	4830	0
248	20231212	170800	91070800	4830	4830	4830	4830	0
249	20231212	170700	91070800	4830	4830	4830	4830	0
250	20231212	170600	91070800	4830	4830	4830	4830	0
251	20231212	170500	91070800	4830	4830	4830	4830	0
252	20231212	170400	91070800	4830	4830	4830	4830	0
253	20231212	170300	91070800	4830	4830	4830	4830	0
254	20231212	170200	91070800	4830	4830	4830	4830	0
255	20231212	170100	91070800	4830	4830	4830	4830	0
256	20231212	170000	91070800	4830	4830	4830	4830	0
257	20231212	165900	91070800	4830	4830	4830	4830	0
258	20231212	165800	91070800	4830	4830	4830	4830	0
259	20231212	165700	91070800	4830	4830	4830	4830	0
260	20231212	165600	91070800	4830	4830	4830	4830	0
261	20231212	165500	91070800	4830	4830	4830	4830	0
262	20231212	165400	91070800	4830	4830	4830	4830	0
263	20231212	165300	91070800	4830	4830	4830	4830	0
264	20231212	165200	91070800	4830	4830	4830	4830	0
265	20231212	165100	91070800	4830	4830	4830	4830	0
266	20231212	165000	91070800	4830	4830	4830	4830	0
267	20231212	164900	91070800	4830	4830	4830	4830	0
268	20231212	164800	91070800	4830	4830	4830	4830	0
269	20231212	164700	91070800	4830	4830	4830	4830	0
270	20231212	164600	91070800	4830	4830	4830	4830	0
271	20231212	164500	91070800	4830	4830	4830	4830	0
272	20231212	164400	91070800	4830	4830	4830	4830	135
273	20231212	164300	91070800	4830	4830	4830	4830	0
274	20231212	164200	91070800	4830	4830	4830	4830	0
275	20231212	164100	91070800	4830	4830	4830	4830	0
276	20231212	164000	91070800	4830	4830	4830	4830	0
277	20231212	163900	91070800	4830	4830	4830	4830	0
278	20231212	163800	91070800	4830	4830	4830	4830	0
279	20231212	163700	91070800	4830	4830	4830	4830	0
280	20231212	163600	91070800	4830	4830	4830	4830	0
281	20231212	163500	91070800	4830	4830	4830	4830	0
282	20231212	163400	91070800	4830	4830	4830	4830	0
283	20231212	163300	91070800	4830	4830	4830	4830	0
284	20231212	163200	91070800	4830	4830	4830	4830	0
285	20231212	163100	91070800	4830	4830	4830	4830	0
286	20231212	163000	91070800	4830	4830	4830	4830	0
287	20231212	162900	91070800	4830	4830	4830	4830	0
288	20231212	162800	91070800	4830	4830	4830	4830	0
289	20231212	162700	91070800	4830	4830	4830	4830	0
290	20231212	162600	91070800	4830	4830	4830	4830	0
291	20231212	162500	91070800	4830	4830	4830	4830	0
292	20231212	162400	91070800	4830	4830	4830	4830	0
293	20231212	162300	91070800	4830	4830	4830	4830	0
294	20231212	162200	91070800	4830	4830	4830	4830	0
295	20231212	162100	91070800	4830	4830	4830	4830	0
296	20231212	162000	91070800	4830	4830	4830	4830	0
297	20231212	161900	91070800	4830	4830	4830	4830	0
298	20231212	161800	91070800	4830	4830	4830	4830	0
299	20231212	161700	91070800	4830	4830	4830	4830	0
300	20231212	161600	91070800	4830	4830	4830	4830	0
301	20231212	161500	91070800	4830	4830	4830	4830	0
302	20231212	161400	91070800	4830	4830	4830	4830	135
303	20231212	161300	91070800	4830	4830	4830	4830	0
304	20231212	161200	91070800	4830	4830	4830	4830	0
305	20231212	161100	91070800	4830	4830	4830	4830	0
306	20231212	161000	91070800	4830	4830	4830	4830	0
307	20231212	160900	91070800	4830	4830	4830	4830	0
308	20231212	160800	91070800	4830	4830	4830	4830	0
309	20231212	160700	91070800	4830	4830	4830	4830	0
310	20231212	160600	91070800	4830	4830	4830	4830	0
311	20231212	160500	91070800	4830	4830	4830	4830	0
312	20231212	160400	91070800	4830	4830	4830	4830	0
313	20231212	160300	91070800	4830	4830	4830	4830	0
314	20231212	160200	91070800	4830	4830	4830	4830	0
315	20231212	160100	91070800	4830	4830	4830	4830	0
316	20231212	160000	91070800	4830	4830	4830	4830	0
317	20231212	155900	91070800	4830	4830	4830	4830	0
318	20231212	155800	91070800	4830	4830	4830	4830	0
319	20231212	155700	91070800	4830	4830	4830	4830	0
320	20231212	155600	91070800	4830	4830	4830	4830	0
321	20231212	155500	91070800	4830	4830	4830	4830	0
322	20231212	155400	91070800	4830	4830	4830	4830	0
323	20231212	155300	91070800	4830	4830	4830	4830	0
324	20231212	155200	91070800	4830	4830	4830	4830	0
325	20231212	155100	91070800	4830	4830	4830	4830	0
326	20231212	155000	91070800	4830	4830	4830	4830	0
327	20231212	154900	91070800	4830	4830	4830	4830	0
328	20231212	154800	91070800	4830	4830	4830	4830	0
329	20231212	154700	91070800	4830	4830	4830	4830	0
330	20231212	154600	91070800	4830	4830	4830	4830	0
331	20231212	154500	91070800	4830	4830	4830	4830	0
332	20231212	154400	91070800	4830	4830	4830	4830	135
333	20231212	154300	91070800	4830	4830	4830	4830	0
334	20231212	154200	91070800	4830	4830	4830	4830	0
335	20231212	154100	91070800	4830	4830	4830	4830	0
336	20231212	154000	91070800	4830	4830	4830	4830	0
337	20231212	153900	91070800	4830	4830	4830	4830	0
338	20231212	153800	91070800	4830	4830	4830	4830	0
339	20231212	153700	91070800	4830	4830	4830	4830	0
340	20231212	153600	91070800	4830	4830	4830	4830	0
341	20231212	153500	91070800	4830	4830	4830	4830	0
342	20231212	153400	91070800	4830	4830	4830	4830	0
343	20231212	153300	91070800	4830	4830	4830	4830	0
344	20231212	153200	91070800	4830	4830	4830	4830	0
345	20231212	153100	91070800	4830	4830	4830	4830	0
346	20231212	153000	91070800	4830	4830	4830	4830	135
347	20231212	152900	90418750	4830	4830	4830	4830	0
348	20231212	152800	90418750	4830	4830	4830	4830	0
349	20231212	152700	90418750	4830	4830	4830	4830	0
350	20231212	152600	90418750	4830	4830	4830	4830	0
351	20231212	152500	90418750	4830	4830	4830	4830	0
352	20231212	152400	90418750	4830	4830	4830	4830	0
353	20231212	152300	90418750	4830	4830	4830	4830	0
354	20231212	152200	90418750	4830	4830	4830	4830	0
355	20231212	152100	90418750	4830	4830	4830	4830	0
356	20231212	152000	90418750	4830	4830	4830	4830	0
357	20231212	151900	90418750	4830	4830	4830	4830	1
358	20231212	151800	90413920	4875	4875	4875	4875	0
359	20231212	151700	90413920	4875	4875	4875	4875	0
360	20231212	151600	90413920	4875	4870	4875	4870	19
361	20231212	151500	90321385	4875	4875	4875	4875	5
362	20231212	151400	90297010	4870	4870	4870	4870	0
363	20231212	151300	90297010	4870	4860	4870	4810	1235
364	20231212	151200	84308015	4860	4845	4860	4845	2400
365	20231212	151100	72648820	4820	4820	4820	4820	0
366	20231212	151000	72648820	4820	4820	4820	4820	0
367	20231212	150900	72648820	4820	4820	4820	4820	0
368	20231212	150800	72648820	4820	4820	4820	4820	1
369	20231212	150700	72644000	4845	4845	4850	4845	23
370	20231212	150600	72532540	4850	4850	4850	4850	0
371	20231212	150500	72532540	4850	4850	4850	4850	0
372	20231212	150400	72532540	4850	4850	4850	4850	0
373	20231212	150300	72532540	4850	4850	4850	4850	136
374	20231212	150200	71872940	4820	4820	4820	4820	0
375	20231212	150100	71872940	4820	4820	4820	4820	0
376	20231212	150000	71872940	4820	4820	4820	4820	0
377	20231212	145900	71872940	4820	4820	4820	4820	1
378	20231212	145800	71868120	4845	4845	4845	4845	0
379	20231212	145700	71868120	4845	4845	4845	4845	0
380	20231212	145600	71868120	4845	4845	4845	4845	0
381	20231212	145500	71868120	4845	4845	4845	4845	0
382	20231212	145400	71868120	4845	4845	4845	4845	0
383	20231212	145300	71868120	4845	4845	4845	4845	0
384	20231212	145200	71868120	4845	4845	4845	4845	1
385	20231212	145100	71863275	4820	4820	4820	4820	1
386	20231212	145000	71858455	4840	4840	4840	4840	0
387	20231212	144900	71858455	4840	4840	4840	4840	0
388	20231212	144800	71858455	4840	4840	4840	4840	1
389	20231212	144700	71853615	4840	4840	4840	4840	0
390	20231212	144600	71853615	4840	4840	4840	4840	0
391	20231212	144500	71853615	4840	4840	4840	4840	0
392	20231212	144400	71853615	4840	4840	4840	4840	0
393	20231212	144300	71853615	4840	4840	4840	4840	0
394	20231212	144200	71853615	4840	4840	4840	4840	0
395	20231212	144100	71853615	4840	4840	4840	4840	0
396	20231212	144000	71853615	4840	4840	4840	4840	0
397	20231212	143900	71853615	4840	4840	4840	4840	1
398	20231212	143800	71848775	4855	4855	4855	4855	0
399	20231212	143700	71848775	4855	4855	4855	4855	0
400	20231212	143600	71848775	4855	4855	4855	4855	0
401	20231212	143500	71848775	4855	4855	4855	4855	0
402	20231212	143400	71848775	4855	4855	4855	4855	0
403	20231212	143300	71848775	4855	4850	4855	4850	7
404	20231212	143200	71814795	4855	4855	4855	4855	0
405	20231212	143100	71814795	4855	4855	4855	4855	0
406	20231212	143000	71814795	4855	4855	4855	4855	0
407	20231212	142900	71814795	4855	4855	4855	4855	0
408	20231212	142800	71814795	4855	4855	4855	4855	0
409	20231212	142700	71814795	4855	4855	4855	4855	50
410	20231212	142600	71572045	4855	4855	4855	4855	0
411	20231212	142500	71572045	4855	4855	4855	4855	0
412	20231212	142400	71572045	4855	4855	4855	4855	0
413	20231212	142300	71572045	4855	4855	4855	4855	0
414	20231212	142200	71572045	4855	4855	4855	4855	0
415	20231212	142100	71572045	4855	4855	4855	4855	0
416	20231212	142000	71572045	4855	4855	4855	4855	0
417	20231212	141900	71572045	4855	4855	4855	4855	0
418	20231212	141800	71572045	4855	4855	4855	4855	0
419	20231212	141700	71572045	4855	4855	4855	4855	0
420	20231212	141600	71572045	4855	4855	4855	4855	1
421	20231212	141500	71567190	4815	4815	4815	4815	0
422	20231212	141400	71567190	4815	4815	4815	4815	0
423	20231212	141300	71567190	4815	4815	4815	4815	0
424	20231212	141200	71567190	4815	4815	4815	4815	1
425	20231212	141100	71562375	4810	4830	4830	4810	54
426	20231212	141000	71301730	4830	4830	4830	4830	0
427	20231212	140900	71301730	4830	4830	4830	4830	0
428	20231212	140800	71301730	4830	4830	4830	4830	0
429	20231212	140700	71301730	4830	4830	4830	4830	0
430	20231212	140600	71301730	4830	4830	4830	4830	0
431	20231212	140500	71301730	4830	4830	4830	4830	0
432	20231212	140400	71301730	4830	4830	4830	4830	30
433	20231212	140300	71156830	4830	4830	4830	4830	0
434	20231212	140200	71156830	4830	4830	4830	4830	0
435	20231212	140100	71156830	4830	4830	4830	4830	0
436	20231212	140000	71156830	4830	4830	4830	4830	0
437	20231212	135900	71156830	4830	4830	4830	4830	0
438	20231212	135800	71156830	4830	4830	4830	4830	0
439	20231212	135700	71156830	4830	4830	4830	4830	0
440	20231212	135600	71156830	4830	4830	4830	4830	1
441	20231212	135500	71152000	4835	4835	4835	4835	0
442	20231212	135400	71152000	4835	4835	4835	4835	477
443	20231212	135300	68845705	4830	4830	4830	4830	0
444	20231212	135200	68845705	4830	4830	4830	4830	0
445	20231212	135100	68845705	4830	4830	4830	4830	0
446	20231212	135000	68845705	4830	4830	4830	4830	0
447	20231212	134900	68845705	4830	4830	4830	4830	0
448	20231212	134800	68845705	4830	4830	4830	4830	0
449	20231212	134700	68845705	4830	4830	4830	4830	0
450	20231212	134600	68845705	4830	4830	4830	4830	0
451	20231212	134500	68845705	4830	4830	4830	4830	0
452	20231212	134400	68845705	4830	4830	4830	4830	0
453	20231212	134300	68845705	4830	4830	4830	4830	0
454	20231212	134200	68845705	4830	4830	4830	4830	0
455	20231212	134100	68845705	4830	4830	4830	4830	0
456	20231212	134000	68845705	4830	4830	4830	4830	0
457	20231212	133900	68845705	4830	4830	4830	4830	0
458	20231212	133800	68845705	4830	4830	4830	4830	0
459	20231212	133700	68845705	4830	4830	4830	4830	0
460	20231212	133600	68845705	4830	4830	4830	4830	0
461	20231212	133500	68845705	4830	4830	4830	4830	0
462	20231212	133400	68845705	4830	4830	4830	4830	0
463	20231212	133300	68845705	4830	4830	4830	4830	1
464	20231212	133200	68840875	4835	4835	4835	4835	0
465	20231212	133100	68840875	4835	4835	4835	4835	11
466	20231212	133000	68787690	4835	4835	4835	4835	41
467	20231212	132900	68589455	4835	4835	4835	4835	40
468	20231212	132800	68396055	4835	4835	4835	4835	0
469	20231212	132700	68396055	4835	4835	4835	4835	0
470	20231212	132600	68396055	4835	4835	4835	4835	0
471	20231212	132500	68396055	4835	4835	4835	4835	0
472	20231212	132400	68396055	4835	4835	4835	4835	3
473	20231212	132300	68381550	4835	4835	4835	4835	2
474	20231212	132200	68371880	4835	4835	4835	4835	0
475	20231212	132100	68371880	4835	4835	4835	4835	1
476	20231212	132000	68367045	4835	4835	4835	4835	50
477	20231212	131900	68125295	4835	4835	4835	4835	151
478	20231212	131800	67395210	4835	4835	4835	4835	0
479	20231212	131700	67395210	4835	4835	4835	4835	0
480	20231212	131600	67395210	4835	4835	4835	4835	102
481	20231212	131500	66902040	4835	4835	4835	4835	0
482	20231212	131400	66902040	4835	4835	4835	4835	1
483	20231212	131300	66897205	4835	4835	4835	4835	96
484	20231212	131200	66433045	4835	4835	4835	4835	0
485	20231212	131100	66433045	4835	4835	4835	4835	0
486	20231212	131000	66433045	4835	4835	4835	4835	0
487	20231212	130900	66433045	4835	4835	4835	4835	0
488	20231212	130800	66433045	4835	4835	4835	4835	1
489	20231212	130700	66428210	4860	4860	4860	4860	0
490	20231212	130600	66428210	4860	4860	4860	4860	0
491	20231212	130500	66428210	4860	4860	4860	4860	0
492	20231212	130400	66428210	4860	4850	4860	4850	54
493	20231212	130300	66165895	4850	4850	4850	4850	0
494	20231212	130200	66165895	4850	4850	4850	4850	0
495	20231212	130100	66165895	4850	4850	4850	4850	0
496	20231212	130000	66165895	4850	4850	4850	4850	1
497	20231212	125900	66161045	4850	4850	4850	4850	0
498	20231212	125800	66161045	4850	4850	4850	4850	0
499	20231212	125700	66161045	4850	4850	4850	4850	0
500	20231212	125600	66161045	4850	4850	4850	4850	0
501	20231212	125500	66161045	4850	4850	4850	4850	0
502	20231212	125400	66161045	4850	4850	4850	4850	0
503	20231212	125300	66161045	4850	4850	4850	4850	0
504	20231212	125200	66161045	4850	4850	4850	4850	0
505	20231212	125100	66161045	4850	4855	4855	4850	43
506	20231212	125000	65952285	4860	4860	4860	4860	0
507	20231212	124900	65952285	4860	4840	4860	4840	1236
508	20231212	124800	59949085	4855	4855	4855	4855	0
509	20231212	124700	59949085	4855	4855	4855	4855	0
510	20231212	124600	59949085	4855	4855	4855	4855	0
511	20231212	124500	59949085	4855	4845	4855	4845	645
512	20231212	124400	56818780	4850	4845	4850	4845	74
513	20231212	124300	56459890	4850	4850	4850	4850	0
514	20231212	124200	56459890	4850	4850	4850	4850	50
515	20231212	124100	56217390	4825	4825	4825	4825	1
516	20231212	124000	56212565	4825	4825	4825	4825	0
517	20231212	123900	56212565	4825	4825	4825	4825	0
518	20231212	123800	56212565	4825	4825	4825	4825	0
519	20231212	123700	56212565	4825	4825	4825	4825	0
520	20231212	123600	56212565	4825	4825	4825	4825	1
521	20231212	123500	56207740	4825	4825	4825	4825	0
522	20231212	123400	56207740	4825	4825	4825	4825	0
523	20231212	123300	56207740	4825	4825	4825	4825	0
524	20231212	123200	56207740	4825	4825	4825	4825	1
525	20231212	123100	56202915	4825	4825	4825	4825	0
526	20231212	123000	56202915	4825	4825	4825	4825	0
527	20231212	122900	56202915	4825	4825	4825	4825	0
528	20231212	122800	56202915	4825	4825	4825	4825	0
529	20231212	122700	56202915	4825	4825	4825	4825	0
530	20231212	122600	56202915	4825	4825	4825	4825	0
531	20231212	122500	56202915	4825	4825	4825	4825	0
532	20231212	122400	56202915	4825	4825	4825	4825	0
533	20231212	122300	56202915	4825	4825	4825	4825	0
534	20231212	122200	56202915	4825	4825	4825	4825	0
535	20231212	122100	56202915	4825	4825	4825	4825	0
536	20231212	122000	56202915	4825	4825	4825	4825	0
537	20231212	121900	56202915	4825	4825	4825	4825	0
538	20231212	121800	56202915	4825	4825	4825	4825	23
539	20231212	121700	56091940	4825	4825	4825	4825	0
540	20231212	121600	56091940	4825	4825	4825	4825	0
541	20231212	121500	56091940	4825	4825	4825	4825	0
542	20231212	121400	56091940	4825	4825	4825	4825	0
543	20231212	121300	56091940	4825	4825	4825	4825	2
544	20231212	121200	56082290	4855	4855	4855	4855	0
545	20231212	121100	56082290	4855	4855	4855	4855	0
546	20231212	121000	56082290	4855	4855	4855	4855	0
547	20231212	120900	56082290	4855	4855	4855	4855	0
548	20231212	120800	56082290	4855	4855	4855	4855	0
549	20231212	120700	56082290	4855	4855	4855	4855	0
550	20231212	120600	56082290	4855	4855	4855	4855	0
551	20231212	120500	56082290	4855	4855	4855	4855	0
552	20231212	120400	56082290	4855	4855	4855	4855	1
553	20231212	120300	56077435	4855	4855	4855	4855	0
554	20231212	120200	56077435	4855	4855	4855	4855	0
555	20231212	120100	56077435	4855	4855	4855	4855	0
556	20231212	120000	56077435	4855	4855	4855	4855	0
557	20231212	115900	56077435	4855	4855	4855	4855	0
558	20231212	115800	56077435	4855	4855	4855	4855	100
559	20231212	115700	55591935	4850	4845	4850	4845	51
560	20231212	115600	55344590	4860	4860	4860	4860	0
561	20231212	115500	55344590	4860	4860	4860	4860	0
562	20231212	115400	55344590	4860	4860	4860	4860	0
563	20231212	115300	55344590	4860	4860	4860	4860	0
564	20231212	115200	55344590	4860	4860	4860	4860	0
565	20231212	115100	55344590	4860	4860	4860	4860	41
566	20231212	115000	55145330	4815	4815	4815	4815	0
567	20231212	114900	55145330	4815	4815	4815	4815	1
568	20231212	114800	55140515	4815	4815	4815	4815	0
569	20231212	114700	55140515	4815	4835	4835	4815	26
570	20231212	114600	55015025	4865	4865	4865	4865	0
571	20231212	114500	55015025	4865	4865	4865	4865	42
572	20231212	114400	54810695	4870	4870	4870	4870	0
573	20231212	114300	54810695	4870	4870	4870	4870	0
574	20231212	114200	54810695	4870	4870	4870	4870	0
575	20231212	114100	54810695	4870	4870	4870	4870	0
576	20231212	114000	54810695	4870	4835	4870	4835	501
577	20231212	113900	52379050	4835	4835	4835	4835	0
578	20231212	113800	52379050	4835	4835	4835	4835	100
579	20231212	113700	51895550	4835	4835	4835	4835	0
580	20231212	113600	51895550	4835	4835	4835	4835	0
581	20231212	113500	51895550	4835	4835	4835	4835	40
582	20231212	113400	51702150	4820	4805	4820	4805	320
583	20231212	113300	50162645	4805	4775	4810	4775	7001
584	20231212	113200	16500840	4770	4770	4770	4770	0
585	20231212	113100	16500840	4770	4770	4770	4770	0
586	20231212	113000	16500840	4770	4770	4770	4770	0
587	20231212	112900	16500840	4770	4770	4770	4770	0
588	20231212	112800	16500840	4770	4770	4770	4770	3
589	20231212	112700	16486530	4770	4770	4770	4770	0
590	20231212	112600	16486530	4770	4770	4770	4770	0
591	20231212	112500	16486530	4770	4770	4770	4770	1
592	20231212	112400	16481760	4750	4750	4750	4750	0
593	20231212	112300	16481760	4750	4750	4750	4750	0
594	20231212	112200	16481760	4750	4750	4750	4750	0
595	20231212	112100	16481760	4750	4750	4750	4750	0
596	20231212	112000	16481760	4750	4750	4750	4750	0
597	20231212	111900	16481760	4750	4750	4750	4750	0
598	20231212	111800	16481760	4750	4750	4750	4750	86
599	20231212	111700	16073260	4750	4750	4750	4750	0
600	20231212	111600	16073260	4750	4750	4750	4750	0
601	20231212	111500	16073260	4750	4750	4750	4750	0
602	20231212	111400	16073260	4750	4750	4750	4750	0
603	20231212	111300	16073260	4750	4750	4750	4750	0
604	20231212	111200	16073260	4750	4750	4750	4750	0
605	20231212	111100	16073260	4750	4750	4750	4750	0
606	20231212	111000	16073260	4750	4750	4750	4750	0
607	20231212	110900	16073260	4750	4750	4750	4750	308
608	20231212	110800	14610260	4750	4750	4750	4750	105
609	20231212	110700	14111510	4750	4750	4750	4750	1
610	20231212	110600	14106760	4775	4775	4775	4775	0
611	20231212	110500	14106760	4775	4775	4775	4775	0
612	20231212	110400	14106760	4775	4775	4775	4775	0
613	20231212	110300	14106760	4775	4775	4775	4775	0
614	20231212	110200	14106760	4775	4775	4775	4775	0
615	20231212	110100	14106760	4775	4775	4775	4775	0
616	20231212	110000	14106760	4775	4775	4775	4775	0
617	20231212	105900	14106760	4775	4775	4775	4775	0
618	20231212	105800	14106760	4775	4775	4775	4775	200
619	20231212	105700	13151760	4730	4730	4730	4730	0
620	20231212	105600	13151760	4730	4730	4730	4730	0
621	20231212	105500	13151760	4730	4770	4770	4730	72
622	20231212	105400	12808520	4740	4740	4740	4740	26
623	20231212	105300	12685280	4740	4740	4740	4740	0
624	20231212	105200	12685280	4740	4740	4740	4740	0
625	20231212	105100	12685280	4740	4740	4740	4740	0
626	20231212	105000	12685280	4740	4740	4740	4740	0
627	20231212	104900	12685280	4740	4740	4740	4740	0
628	20231212	104800	12685280	4740	4740	4740	4740	0
629	20231212	104700	12685280	4740	4740	4740	4740	3
630	20231212	104600	12671060	4740	4730	4740	4730	3
631	20231212	104500	12656850	4730	4730	4730	4730	0
632	20231212	104400	12656850	4730	4730	4730	4730	0
633	20231212	104300	12656850	4730	4730	4730	4730	0
634	20231212	104200	12656850	4730	4730	4730	4730	0
635	20231212	104100	12656850	4730	4730	4730	4730	2
636	20231212	104000	12647390	4740	4740	4740	4740	0
637	20231212	103900	12647390	4740	4740	4740	4740	0
638	20231212	103800	12647390	4740	4740	4740	4740	0
639	20231212	103700	12647390	4740	4740	4740	4740	0
640	20231212	103600	12647390	4740	4740	4740	4740	0
641	20231212	103500	12647390	4740	4740	4740	4740	0
642	20231212	103400	12647390	4740	4740	4740	4740	0
643	20231212	103300	12647390	4740	4740	4740	4740	200
644	20231212	103200	11699390	4730	4730	4730	4730	0
645	20231212	103100	11699390	4730	4730	4730	4730	0
646	20231212	103000	11699390	4730	4730	4730	4730	0
647	20231212	102900	11699390	4730	4730	4730	4730	0
648	20231212	102800	11699390	4730	4730	4730	4730	0
649	20231212	102700	11699390	4730	4730	4730	4730	0
650	20231212	102600	11699390	4730	4730	4730	4730	0
651	20231212	102500	11699390	4730	4730	4730	4730	1
652	20231212	102400	11694660	4740	4740	4740	4740	0
653	20231212	102300	11694660	4740	4740	4740	4740	0
654	20231212	102200	11694660	4740	4740	4740	4740	0
655	20231212	102100	11694660	4740	4740	4740	4740	0
656	20231212	102000	11694660	4740	4740	4740	4740	0
657	20231212	101900	11694660	4740	4740	4740	4740	0
658	20231212	101800	11694660	4740	4740	4740	4740	0
659	20231212	101700	11694660	4740	4740	4740	4740	0
660	20231212	101600	11694660	4740	4740	4740	4740	0
661	20231212	101500	11694660	4740	4740	4740	4740	12
662	20231212	101400	11637780	4740	4740	4740	4740	0
663	20231212	101300	11637780	4740	4740	4740	4740	0
664	20231212	101200	11637780	4740	4740	4740	4740	0
665	20231212	101100	11637780	4740	4740	4740	4740	20
666	20231212	101000	11542980	4735	4735	4735	4735	18
667	20231212	100900	11457750	4730	4730	4730	4730	0
668	20231212	100800	11457750	4730	4730	4730	4730	0
669	20231212	100700	11457750	4730	4730	4730	4730	1
670	20231212	100600	11453020	4730	4730	4730	4730	0
671	20231212	100500	11453020	4730	4730	4730	4730	0
672	20231212	100400	11453020	4730	4730	4730	4730	1
673	20231212	100300	11448290	4730	4730	4730	4730	1
674	20231212	100200	11443560	4730	4730	4730	4730	1
675	20231212	100100	11438830	4730	4735	4735	4730	200
676	20231212	100000	10491855	4740	4750	4750	4740	274
677	20231212	095900	9192390	4745	4745	4745	4745	0
678	20231212	095800	9192390	4745	4745	4745	4745	0
679	20231212	095700	9192390	4745	4745	4745	4745	0
680	20231212	095600	9192390	4745	4745	4745	4745	0
681	20231212	095500	9192390	4745	4745	4745	4745	0
682	20231212	095400	9192390	4745	4745	4745	4745	0
683	20231212	095300	9192390	4745	4745	4745	4745	0
684	20231212	095200	9192390	4745	4745	4745	4745	0
685	20231212	095100	9192390	4745	4745	4745	4745	0
686	20231212	095000	9192390	4745	4745	4745	4745	0
687	20231212	094900	9192390	4745	4745	4745	4745	2
688	20231212	094800	9182900	4745	4745	4745	4745	0
689	20231212	094700	9182900	4745	4745	4745	4745	0
690	20231212	094600	9182900	4745	4745	4745	4745	0
691	20231212	094500	9182900	4745	4745	4745	4745	0
692	20231212	094400	9182900	4745	4745	4745	4745	0
693	20231212	094300	9182900	4745	4745	4745	4745	1
694	20231212	094200	9178155	4770	4770	4770	4770	0
695	20231212	094100	9178155	4770	4770	4770	4770	0
696	20231212	094000	9178155	4770	4770	4770	4770	0
697	20231212	093900	9178155	4770	4765	4770	4740	49
698	20231212	093800	8944470	4775	4775	4775	4775	0
699	20231212	093700	8944470	4775	4775	4775	4775	0
700	20231212	093600	8944470	4775	4775	4775	4775	0
701	20231212	093500	8944470	4775	4775	4775	4775	0
702	20231212	093400	8944470	4775	4775	4775	4775	0
703	20231212	093300	8944470	4775	4775	4775	4775	0
704	20231212	093200	8944470	4775	4775	4775	4775	0
705	20231212	093100	8944470	4775	4775	4775	4775	0
706	20231212	093000	8944470	4775	4775	4775	4775	10
707	20231212	092900	8896720	4780	4780	4780	4780	26
708	20231212	092800	8772440	4780	4780	4780	4780	0
709	20231212	092700	8772440	4780	4780	4780	4780	0
710	20231212	092600	8772440	4780	4780	4780	4780	0
711	20231212	092500	8772440	4780	4775	4780	4775	26
712	20231212	092400	8648165	4775	4775	4775	4775	1
713	20231212	092300	8643390	4780	4780	4780	4780	33
714	20231212	092200	8485650	4765	4765	4765	4765	3
715	20231212	092100	8471355	4770	4770	4770	4770	0
716	20231212	092000	8471355	4770	4770	4770	4770	102
717	20231212	091900	7984815	4765	4765	4765	4765	0
718	20231212	091800	7984815	4765	4765	4765	4765	0
719	20231212	091700	7984815	4765	4765	4765	4765	0
720	20231212	091600	7984815	4765	4765	4765	4765	0
721	20231212	091500	7984815	4765	4765	4765	4765	0
722	20231212	091400	7984815	4765	4765	4765	4765	0
723	20231212	091300	7984815	4765	4760	4765	4760	99
724	20231212	091200	7513090	4765	4760	4765	4760	58
725	20231212	091100	7236745	4735	4735	4735	4735	0
726	20231212	091000	7236745	4735	4780	4780	4735	705
727	20231212	090900	3897925	4780	4780	4780	4780	9
728	20231212	090800	3854905	4785	4780	4785	4765	62
729	20231212	090700	3558445	4780	4785	4785	4780	42
730	20231212	090600	3357525	4790	4790	4790	4790	0
731	20231212	090500	3357525	4790	4735	4795	4735	143
732	20231212	090400	2673275	4730	4730	4730	4730	8
733	20231212	090300	2635435	4730	4730	4730	4730	392
734	20231212	090200	781275	4735	4735	4735	4735	118
735	20231212	090100	222545	4735	4735	4735	4735	0
736	20231212	090000	222545	4735	4735	4735	4735	47