KissMeData/208350/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203400	12236260	4410	4410	4410	4410	13
3	20231212	203300	12236260	4410	4410	4410	4410	0
4	20231212	203200	12236260	4410	4410	4410	4410	0
5	20231212	203100	12236260	4410	4410	4410	4410	0
6	20231212	203000	12236260	4410	4410	4410	4410	0
7	20231212	202900	12236260	4410	4410	4410	4410	0
8	20231212	202800	12236260	4410	4410	4410	4410	0
9	20231212	202700	12236260	4410	4410	4410	4410	0
10	20231212	202600	12236260	4410	4410	4410	4410	0
11	20231212	202500	12236260	4410	4410	4410	4410	0
12	20231212	202400	12236260	4410	4410	4410	4410	0
13	20231212	202300	12236260	4410	4410	4410	4410	0
14	20231212	202200	12236260	4410	4410	4410	4410	0
15	20231212	202100	12236260	4410	4410	4410	4410	0
16	20231212	202000	12236260	4410	4410	4410	4410	0
17	20231212	201900	12236260	4410	4410	4410	4410	0
18	20231212	201800	12236260	4410	4410	4410	4410	0
19	20231212	201700	12236260	4410	4410	4410	4410	0
20	20231212	201600	12236260	4410	4410	4410	4410	0
21	20231212	201500	12236260	4410	4410	4410	4410	0
22	20231212	201400	12236260	4410	4410	4410	4410	0
23	20231212	201300	12236260	4410	4410	4410	4410	0
24	20231212	201200	12236260	4410	4410	4410	4410	0
25	20231212	201100	12236260	4410	4410	4410	4410	0
26	20231212	201000	12236260	4410	4410	4410	4410	0
27	20231212	200900	12236260	4410	4410	4410	4410	0
28	20231212	200800	12236260	4410	4410	4410	4410	0
29	20231212	200700	12236260	4410	4410	4410	4410	0
30	20231212	200600	12236260	4410	4410	4410	4410	0
31	20231212	200500	12236260	4410	4410	4410	4410	0
32	20231212	200400	12236260	4410	4410	4410	4410	13
33	20231212	200300	12236260	4410	4410	4410	4410	0
34	20231212	200200	12236260	4410	4410	4410	4410	0
35	20231212	200100	12236260	4410	4410	4410	4410	0
36	20231212	200000	12236260	4410	4410	4410	4410	0
37	20231212	195900	12236260	4410	4410	4410	4410	0
38	20231212	195800	12236260	4410	4410	4410	4410	0
39	20231212	195700	12236260	4410	4410	4410	4410	0
40	20231212	195600	12236260	4410	4410	4410	4410	0
41	20231212	195500	12236260	4410	4410	4410	4410	0
42	20231212	195400	12236260	4410	4410	4410	4410	0
43	20231212	195300	12236260	4410	4410	4410	4410	0
44	20231212	195200	12236260	4410	4410	4410	4410	0
45	20231212	195100	12236260	4410	4410	4410	4410	0
46	20231212	195000	12236260	4410	4410	4410	4410	0
47	20231212	194900	12236260	4410	4410	4410	4410	0
48	20231212	194800	12236260	4410	4410	4410	4410	0
49	20231212	194700	12236260	4410	4410	4410	4410	0
50	20231212	194600	12236260	4410	4410	4410	4410	0
51	20231212	194500	12236260	4410	4410	4410	4410	0
52	20231212	194400	12236260	4410	4410	4410	4410	0
53	20231212	194300	12236260	4410	4410	4410	4410	0
54	20231212	194200	12236260	4410	4410	4410	4410	0
55	20231212	194100	12236260	4410	4410	4410	4410	0
56	20231212	194000	12236260	4410	4410	4410	4410	0
57	20231212	193900	12236260	4410	4410	4410	4410	0
58	20231212	193800	12236260	4410	4410	4410	4410	0
59	20231212	193700	12236260	4410	4410	4410	4410	0
60	20231212	193600	12236260	4410	4410	4410	4410	0
61	20231212	193500	12236260	4410	4410	4410	4410	0
62	20231212	193400	12236260	4410	4410	4410	4410	13
63	20231212	193300	12236260	4410	4410	4410	4410	0
64	20231212	193200	12236260	4410	4410	4410	4410	0
65	20231212	193100	12236260	4410	4410	4410	4410	0
66	20231212	193000	12236260	4410	4410	4410	4410	0
67	20231212	192900	12236260	4410	4410	4410	4410	0
68	20231212	192800	12236260	4410	4410	4410	4410	0
69	20231212	192700	12236260	4410	4410	4410	4410	0
70	20231212	192600	12236260	4410	4410	4410	4410	0
71	20231212	192500	12236260	4410	4410	4410	4410	0
72	20231212	192400	12236260	4410	4410	4410	4410	0
73	20231212	192300	12236260	4410	4410	4410	4410	0
74	20231212	192200	12236260	4410	4410	4410	4410	0
75	20231212	192100	12236260	4410	4410	4410	4410	0
76	20231212	192000	12236260	4410	4410	4410	4410	0
77	20231212	191900	12236260	4410	4410	4410	4410	0
78	20231212	191800	12236260	4410	4410	4410	4410	0
79	20231212	191700	12236260	4410	4410	4410	4410	0
80	20231212	191600	12236260	4410	4410	4410	4410	0
81	20231212	191500	12236260	4410	4410	4410	4410	0
82	20231212	191400	12236260	4410	4410	4410	4410	0
83	20231212	191300	12236260	4410	4410	4410	4410	0
84	20231212	191200	12236260	4410	4410	4410	4410	0
85	20231212	191100	12236260	4410	4410	4410	4410	0
86	20231212	191000	12236260	4410	4410	4410	4410	0
87	20231212	190900	12236260	4410	4410	4410	4410	0
88	20231212	190800	12236260	4410	4410	4410	4410	0
89	20231212	190700	12236260	4410	4410	4410	4410	0
90	20231212	190600	12236260	4410	4410	4410	4410	0
91	20231212	190500	12236260	4410	4410	4410	4410	0
92	20231212	190400	12236260	4410	4410	4410	4410	13
93	20231212	190300	12236260	4410	4410	4410	4410	0
94	20231212	190200	12236260	4410	4410	4410	4410	0
95	20231212	190100	12236260	4410	4410	4410	4410	0
96	20231212	190000	12236260	4410	4410	4410	4410	0
97	20231212	185900	12236260	4410	4410	4410	4410	0
98	20231212	185800	12236260	4410	4410	4410	4410	0
99	20231212	185700	12236260	4410	4410	4410	4410	0
100	20231212	185600	12236260	4410	4410	4410	4410	0
101	20231212	185500	12236260	4410	4410	4410	4410	0
102	20231212	185400	12236260	4410	4410	4410	4410	0
103	20231212	185300	12236260	4410	4410	4410	4410	0
104	20231212	185200	12236260	4410	4410	4410	4410	0
105	20231212	185100	12236260	4410	4410	4410	4410	0
106	20231212	185000	12236260	4410	4410	4410	4410	0
107	20231212	184900	12236260	4410	4410	4410	4410	0
108	20231212	184800	12236260	4410	4410	4410	4410	0
109	20231212	184700	12236260	4410	4410	4410	4410	0
110	20231212	184600	12236260	4410	4410	4410	4410	0
111	20231212	184500	12236260	4410	4410	4410	4410	0
112	20231212	184400	12236260	4410	4410	4410	4410	0
113	20231212	184300	12236260	4410	4410	4410	4410	0
114	20231212	184200	12236260	4410	4410	4410	4410	0
115	20231212	184100	12236260	4410	4410	4410	4410	0
116	20231212	184000	12236260	4410	4410	4410	4410	0
117	20231212	183900	12236260	4410	4410	4410	4410	0
118	20231212	183800	12236260	4410	4410	4410	4410	0
119	20231212	183700	12236260	4410	4410	4410	4410	0
120	20231212	183600	12236260	4410	4410	4410	4410	0
121	20231212	183500	12236260	4410	4410	4410	4410	0
122	20231212	183400	12236260	4410	4410	4410	4410	13
123	20231212	183300	12236260	4410	4410	4410	4410	0
124	20231212	183200	12236260	4410	4410	4410	4410	0
125	20231212	183100	12236260	4410	4410	4410	4410	0
126	20231212	183000	12236260	4410	4410	4410	4410	0
127	20231212	182900	12236260	4410	4410	4410	4410	0
128	20231212	182800	12236260	4410	4410	4410	4410	0
129	20231212	182700	12236260	4410	4410	4410	4410	0
130	20231212	182600	12236260	4410	4410	4410	4410	0
131	20231212	182500	12236260	4410	4410	4410	4410	0
132	20231212	182400	12236260	4410	4410	4410	4410	0
133	20231212	182300	12236260	4410	4410	4410	4410	0
134	20231212	182200	12236260	4410	4410	4410	4410	0
135	20231212	182100	12236260	4410	4410	4410	4410	0
136	20231212	182000	12236260	4410	4410	4410	4410	0
137	20231212	181900	12236260	4410	4410	4410	4410	0
138	20231212	181800	12236260	4410	4410	4410	4410	0
139	20231212	181700	12236260	4410	4410	4410	4410	0
140	20231212	181600	12236260	4410	4410	4410	4410	0
141	20231212	181500	12236260	4410	4410	4410	4410	0
142	20231212	181400	12236260	4410	4410	4410	4410	0
143	20231212	181300	12236260	4410	4410	4410	4410	0
144	20231212	181200	12236260	4410	4410	4410	4410	0
145	20231212	181100	12236260	4410	4410	4410	4410	0
146	20231212	181000	12236260	4410	4410	4410	4410	0
147	20231212	180900	12236260	4410	4410	4410	4410	0
148	20231212	180800	12236260	4410	4410	4410	4410	0
149	20231212	180700	12236260	4410	4410	4410	4410	0
150	20231212	180600	12236260	4410	4410	4410	4410	0
151	20231212	180500	12236260	4410	4410	4410	4410	0
152	20231212	180400	12236260	4410	4410	4410	4410	13
153	20231212	180300	12236260	4410	4410	4410	4410	0
154	20231212	180200	12236260	4410	4410	4410	4410	0
155	20231212	180100	12236260	4410	4410	4410	4410	0
156	20231212	180000	12236260	4410	4410	4410	4410	0
157	20231212	175900	12236260	4410	4410	4410	4410	0
158	20231212	175800	12236260	4410	4410	4410	4410	0
159	20231212	175700	12236260	4410	4410	4410	4410	0
160	20231212	175600	12236260	4410	4410	4410	4410	0
161	20231212	175500	12236260	4410	4410	4410	4410	0
162	20231212	175400	12236260	4410	4410	4410	4410	0
163	20231212	175300	12236260	4410	4410	4410	4410	0
164	20231212	175200	12236260	4410	4410	4410	4410	0
165	20231212	175100	12236260	4410	4410	4410	4410	0
166	20231212	175000	12236260	4410	4410	4410	4410	0
167	20231212	174900	12236260	4410	4410	4410	4410	0
168	20231212	174800	12236260	4410	4410	4410	4410	0
169	20231212	174700	12236260	4410	4410	4410	4410	0
170	20231212	174600	12236260	4410	4410	4410	4410	0
171	20231212	174500	12236260	4410	4410	4410	4410	0
172	20231212	174400	12236260	4410	4410	4410	4410	0
173	20231212	174300	12236260	4410	4410	4410	4410	0
174	20231212	174200	12236260	4410	4410	4410	4410	0
175	20231212	174100	12236260	4410	4410	4410	4410	0
176	20231212	174000	12236260	4410	4410	4410	4410	0
177	20231212	173900	12236260	4410	4410	4410	4410	0
178	20231212	173800	12236260	4410	4410	4410	4410	0
179	20231212	173700	12236260	4410	4410	4410	4410	0
180	20231212	173600	12236260	4410	4410	4410	4410	0
181	20231212	173500	12236260	4410	4410	4410	4410	0
182	20231212	173400	12236260	4410	4410	4410	4410	13
183	20231212	173300	12236260	4410	4410	4410	4410	0
184	20231212	173200	12236260	4410	4410	4410	4410	0
185	20231212	173100	12236260	4410	4410	4410	4410	0
186	20231212	173000	12236260	4410	4410	4410	4410	0
187	20231212	172900	12236260	4410	4410	4410	4410	0
188	20231212	172800	12236260	4410	4410	4410	4410	0
189	20231212	172700	12236260	4410	4410	4410	4410	0
190	20231212	172600	12236260	4410	4410	4410	4410	0
191	20231212	172500	12236260	4410	4410	4410	4410	0
192	20231212	172400	12236260	4410	4410	4410	4410	0
193	20231212	172300	12236260	4410	4410	4410	4410	0
194	20231212	172200	12236260	4410	4410	4410	4410	0
195	20231212	172100	12236260	4410	4410	4410	4410	0
196	20231212	172000	12236260	4410	4410	4410	4410	0
197	20231212	171900	12236260	4410	4410	4410	4410	0
198	20231212	171800	12236260	4410	4410	4410	4410	0
199	20231212	171700	12236260	4410	4410	4410	4410	0
200	20231212	171600	12236260	4410	4410	4410	4410	0
201	20231212	171500	12236260	4410	4410	4410	4410	0
202	20231212	171400	12236260	4410	4410	4410	4410	0
203	20231212	171300	12236260	4410	4410	4410	4410	0
204	20231212	171200	12236260	4410	4410	4410	4410	0
205	20231212	171100	12236260	4410	4410	4410	4410	0
206	20231212	171000	12236260	4410	4410	4410	4410	0
207	20231212	170900	12236260	4410	4410	4410	4410	0
208	20231212	170800	12236260	4410	4410	4410	4410	0
209	20231212	170700	12236260	4410	4410	4410	4410	0
210	20231212	170600	12236260	4410	4410	4410	4410	0
211	20231212	170500	12236260	4410	4410	4410	4410	0
212	20231212	170400	12236260	4410	4410	4410	4410	13
213	20231212	170300	12236260	4410	4410	4410	4410	0
214	20231212	170200	12236260	4410	4410	4410	4410	0
215	20231212	170100	12236260	4410	4410	4410	4410	0
216	20231212	170000	12236260	4410	4410	4410	4410	0
217	20231212	165900	12236260	4410	4410	4410	4410	0
218	20231212	165800	12236260	4410	4410	4410	4410	0
219	20231212	165700	12236260	4410	4410	4410	4410	0
220	20231212	165600	12236260	4410	4410	4410	4410	0
221	20231212	165500	12236260	4410	4410	4410	4410	0
222	20231212	165400	12236260	4410	4410	4410	4410	0
223	20231212	165300	12236260	4410	4410	4410	4410	0
224	20231212	165200	12236260	4410	4410	4410	4410	0
225	20231212	165100	12236260	4410	4410	4410	4410	0
226	20231212	165000	12236260	4410	4410	4410	4410	0
227	20231212	164900	12236260	4410	4410	4410	4410	0
228	20231212	164800	12236260	4410	4410	4410	4410	0
229	20231212	164700	12236260	4410	4410	4410	4410	0
230	20231212	164600	12236260	4410	4410	4410	4410	0
231	20231212	164500	12236260	4410	4410	4410	4410	0
232	20231212	164400	12236260	4410	4410	4410	4410	0
233	20231212	164300	12236260	4410	4410	4410	4410	0
234	20231212	164200	12236260	4410	4410	4410	4410	0
235	20231212	164100	12236260	4410	4410	4410	4410	0
236	20231212	164000	12236260	4410	4410	4410	4410	0
237	20231212	163900	12236260	4410	4410	4410	4410	0
238	20231212	163800	12236260	4410	4410	4410	4410	0
239	20231212	163700	12236260	4410	4410	4410	4410	0
240	20231212	163600	12236260	4410	4410	4410	4410	0
241	20231212	163500	12236260	4410	4410	4410	4410	0
242	20231212	163400	12236260	4410	4410	4410	4410	13
243	20231212	163300	12236260	4410	4410	4410	4410	0
244	20231212	163200	12236260	4410	4410	4410	4410	0
245	20231212	163100	12236260	4410	4410	4410	4410	0
246	20231212	163000	12236260	4410	4410	4410	4410	0
247	20231212	162900	12236260	4410	4410	4410	4410	0
248	20231212	162800	12236260	4410	4410	4410	4410	0
249	20231212	162700	12236260	4410	4410	4410	4410	0
250	20231212	162600	12236260	4410	4410	4410	4410	0
251	20231212	162500	12236260	4410	4410	4410	4410	0
252	20231212	162400	12236260	4410	4410	4410	4410	0
253	20231212	162300	12236260	4410	4410	4410	4410	0
254	20231212	162200	12236260	4410	4410	4410	4410	0
255	20231212	162100	12236260	4410	4410	4410	4410	0
256	20231212	162000	12236260	4410	4410	4410	4410	0
257	20231212	161900	12236260	4410	4410	4410	4410	0
258	20231212	161800	12236260	4410	4410	4410	4410	0
259	20231212	161700	12236260	4410	4410	4410	4410	0
260	20231212	161600	12236260	4410	4410	4410	4410	0
261	20231212	161500	12236260	4410	4410	4410	4410	0
262	20231212	161400	12236260	4410	4410	4410	4410	0
263	20231212	161300	12236260	4410	4410	4410	4410	0
264	20231212	161200	12236260	4410	4410	4410	4410	0
265	20231212	161100	12236260	4410	4410	4410	4410	0
266	20231212	161000	12236260	4410	4410	4410	4410	0
267	20231212	160900	12236260	4410	4410	4410	4410	0
268	20231212	160800	12236260	4410	4410	4410	4410	0
269	20231212	160700	12236260	4410	4410	4410	4410	0
270	20231212	160600	12236260	4410	4410	4410	4410	0
271	20231212	160500	12236260	4410	4410	4410	4410	0
272	20231212	160400	12236260	4410	4410	4410	4410	13
273	20231212	160300	12236260	4410	4410	4410	4410	0
274	20231212	160200	12236260	4410	4410	4410	4410	0
275	20231212	160100	12236260	4410	4410	4410	4410	0
276	20231212	160000	12236260	4410	4410	4410	4410	0
277	20231212	155900	12236260	4410	4410	4410	4410	0
278	20231212	155800	12236260	4410	4410	4410	4410	0
279	20231212	155700	12236260	4410	4410	4410	4410	0
280	20231212	155600	12236260	4410	4410	4410	4410	0
281	20231212	155500	12236260	4410	4410	4410	4410	0
282	20231212	155400	12236260	4410	4410	4410	4410	0
283	20231212	155300	12236260	4410	4410	4410	4410	0
284	20231212	155200	12236260	4410	4410	4410	4410	0
285	20231212	155100	12236260	4410	4410	4410	4410	0
286	20231212	155000	12236260	4410	4410	4410	4410	0
287	20231212	154900	12236260	4410	4410	4410	4410	0
288	20231212	154800	12236260	4410	4410	4410	4410	0
289	20231212	154700	12236260	4410	4410	4410	4410	0
290	20231212	154600	12236260	4410	4410	4410	4410	0
291	20231212	154500	12236260	4410	4410	4410	4410	0
292	20231212	154400	12236260	4410	4410	4410	4410	0
293	20231212	154300	12236260	4410	4410	4410	4410	0
294	20231212	154200	12236260	4410	4410	4410	4410	0
295	20231212	154100	12236260	4410	4410	4410	4410	0
296	20231212	154000	12236260	4410	4410	4410	4410	0
297	20231212	153900	12236260	4410	4410	4410	4410	0
298	20231212	153800	12236260	4410	4410	4410	4410	0
299	20231212	153700	12236260	4410	4410	4410	4410	0
300	20231212	153600	12236260	4410	4410	4410	4410	0
301	20231212	153500	12236260	4410	4410	4410	4410	0
302	20231212	153400	12236260	4410	4410	4410	4410	13
303	20231212	153300	12236260	4410	4410	4410	4410	0
304	20231212	153200	12236260	4410	4410	4410	4410	0
305	20231212	153100	12236260	4410	4410	4410	4410	0
306	20231212	153000	12236260	4410	4410	4410	4410	13
307	20231212	152900	12178930	4410	4410	4410	4410	0
308	20231212	152800	12178930	4410	4410	4410	4410	0
309	20231212	152700	12178930	4410	4410	4410	4410	0
310	20231212	152600	12178930	4410	4410	4410	4410	0
311	20231212	152500	12178930	4410	4410	4410	4410	0
312	20231212	152400	12178930	4410	4410	4410	4410	0
313	20231212	152300	12178930	4410	4410	4410	4410	0
314	20231212	152200	12178930	4410	4410	4410	4410	0
315	20231212	152100	12178930	4410	4410	4410	4410	0
316	20231212	152000	12178930	4410	4410	4410	4410	0
317	20231212	151900	12178930	4410	4410	4410	4410	0
318	20231212	151800	12178930	4410	4405	4410	4405	28
319	20231212	151700	12055585	4405	4405	4405	4405	0
320	20231212	151600	12055585	4405	4405	4405	4405	0
321	20231212	151500	12055585	4405	4405	4405	4405	0
322	20231212	151400	12055585	4405	4405	4405	4405	0
323	20231212	151300	12055585	4405	4405	4405	4405	0
324	20231212	151200	12055585	4405	4405	4405	4405	0
325	20231212	151100	12055585	4405	4405	4405	4405	0
326	20231212	151000	12055585	4405	4405	4405	4405	0
327	20231212	150900	12055585	4405	4405	4405	4405	0
328	20231212	150800	12055585	4405	4405	4405	4405	0
329	20231212	150700	12055585	4405	4405	4405	4405	0
330	20231212	150600	12055585	4405	4405	4405	4405	0
331	20231212	150500	12055585	4405	4405	4405	4405	0
332	20231212	150400	12055585	4405	4405	4405	4405	0
333	20231212	150300	12055585	4405	4405	4405	4405	0
334	20231212	150200	12055585	4405	4405	4405	4405	0
335	20231212	150100	12055585	4405	4405	4405	4405	0
336	20231212	150000	12055585	4405	4405	4405	4405	0
337	20231212	145900	12055585	4405	4405	4405	4405	0
338	20231212	145800	12055585	4405	4405	4405	4405	0
339	20231212	145700	12055585	4405	4405	4405	4405	0
340	20231212	145600	12055585	4405	4405	4405	4405	0
341	20231212	145500	12055585	4405	4405	4405	4405	0
342	20231212	145400	12055585	4405	4405	4405	4405	0
343	20231212	145300	12055585	4405	4405	4405	4405	0
344	20231212	145200	12055585	4405	4405	4405	4405	0
345	20231212	145100	12055585	4405	4405	4405	4405	0
346	20231212	145000	12055585	4405	4405	4405	4405	10
347	20231212	144900	12011535	4390	4390	4390	4390	0
348	20231212	144800	12011535	4390	4390	4390	4390	17
349	20231212	144700	11936905	4390	4390	4390	4390	0
350	20231212	144600	11936905	4390	4390	4390	4390	0
351	20231212	144500	11936905	4390	4390	4390	4390	0
352	20231212	144400	11936905	4390	4390	4390	4390	0
353	20231212	144300	11936905	4390	4390	4390	4390	0
354	20231212	144200	11936905	4390	4390	4390	4390	0
355	20231212	144100	11936905	4390	4390	4390	4390	0
356	20231212	144000	11936905	4390	4390	4390	4390	0
357	20231212	143900	11936905	4390	4385	4390	4385	436
358	20231212	143800	10025040	4385	4385	4385	4385	0
359	20231212	143700	10025040	4385	4385	4385	4385	0
360	20231212	143600	10025040	4385	4385	4385	4385	0
361	20231212	143500	10025040	4385	4385	4385	4385	0
362	20231212	143400	10025040	4385	4385	4385	4385	0
363	20231212	143300	10025040	4385	4385	4385	4385	0
364	20231212	143200	10025040	4385	4385	4385	4385	0
365	20231212	143100	10025040	4385	4385	4385	4385	0
366	20231212	143000	10025040	4385	4385	4385	4385	0
367	20231212	142900	10025040	4385	4385	4385	4385	0
368	20231212	142800	10025040	4385	4385	4385	4385	0
369	20231212	142700	10025040	4385	4385	4385	4385	0
370	20231212	142600	10025040	4385	4385	4385	4385	0
371	20231212	142500	10025040	4385	4385	4385	4385	0
372	20231212	142400	10025040	4385	4385	4385	4385	0
373	20231212	142300	10025040	4385	4385	4385	4385	0
374	20231212	142200	10025040	4385	4385	4385	4385	0
375	20231212	142100	10025040	4385	4385	4385	4385	0
376	20231212	142000	10025040	4385	4385	4385	4385	4
377	20231212	141900	10007500	4390	4390	4390	4390	0
378	20231212	141800	10007500	4390	4390	4390	4390	0
379	20231212	141700	10007500	4390	4390	4390	4390	0
380	20231212	141600	10007500	4390	4390	4390	4390	0
381	20231212	141500	10007500	4390	4390	4390	4390	0
382	20231212	141400	10007500	4390	4390	4390	4390	0
383	20231212	141300	10007500	4390	4390	4390	4390	0
384	20231212	141200	10007500	4390	4390	4390	4390	0
385	20231212	141100	10007500	4390	4390	4390	4390	0
386	20231212	141000	10007500	4390	4390	4390	4390	0
387	20231212	140900	10007500	4390	4390	4390	4390	0
388	20231212	140800	10007500	4390	4390	4390	4390	0
389	20231212	140700	10007500	4390	4390	4390	4390	0
390	20231212	140600	10007500	4390	4390	4390	4390	0
391	20231212	140500	10007500	4390	4390	4390	4390	0
392	20231212	140400	10007500	4390	4390	4390	4390	0
393	20231212	140300	10007500	4390	4390	4390	4390	0
394	20231212	140200	10007500	4390	4390	4390	4390	0
395	20231212	140100	10007500	4390	4390	4390	4390	0
396	20231212	140000	10007500	4390	4390	4390	4390	0
397	20231212	135900	10007500	4390	4390	4390	4390	0
398	20231212	135800	10007500	4390	4390	4390	4390	1
399	20231212	135700	10003110	4385	4385	4385	4385	0
400	20231212	135600	10003110	4385	4385	4385	4385	0
401	20231212	135500	10003110	4385	4385	4385	4385	0
402	20231212	135400	10003110	4385	4385	4385	4385	0
403	20231212	135300	10003110	4385	4385	4385	4385	0
404	20231212	135200	10003110	4385	4385	4385	4385	0
405	20231212	135100	10003110	4385	4385	4385	4385	0
406	20231212	135000	10003110	4385	4385	4385	4385	1
407	20231212	134900	9998725	4390	4390	4390	4390	0
408	20231212	134800	9998725	4390	4390	4390	4390	0
409	20231212	134700	9998725	4390	4390	4390	4390	0
410	20231212	134600	9998725	4390	4390	4390	4390	749
411	20231212	134500	6710615	4390	4390	4390	4390	0
412	20231212	134400	6710615	4390	4390	4390	4390	0
413	20231212	134300	6710615	4390	4390	4390	4390	0
414	20231212	134200	6710615	4390	4390	4390	4390	0
415	20231212	134100	6710615	4390	4390	4390	4390	0
416	20231212	134000	6710615	4390	4390	4390	4390	4
417	20231212	133900	6693055	4390	4390	4390	4390	0
418	20231212	133800	6693055	4390	4390	4390	4390	41
419	20231212	133700	6513065	4395	4395	4395	4395	0
420	20231212	133600	6513065	4395	4395	4395	4395	0
421	20231212	133500	6513065	4395	4395	4395	4395	0
422	20231212	133400	6513065	4395	4395	4395	4395	0
423	20231212	133300	6513065	4395	4395	4395	4395	0
424	20231212	133200	6513065	4395	4395	4395	4395	0
425	20231212	133100	6513065	4395	4395	4395	4395	0
426	20231212	133000	6513065	4395	4405	4405	4395	247
427	20231212	132900	5425530	4405	4405	4405	4405	4
428	20231212	132800	5407910	4405	4405	4405	4405	0
429	20231212	132700	5407910	4405	4405	4405	4405	4
430	20231212	132600	5390290	4405	4405	4405	4405	4
431	20231212	132500	5372670	4400	4400	4400	4400	0
432	20231212	132400	5372670	4400	4400	4400	4400	0
433	20231212	132300	5372670	4400	4400	4400	4400	4
434	20231212	132200	5355070	4395	4395	4395	4395	0
435	20231212	132100	5355070	4395	4395	4395	4395	4
436	20231212	132000	5337490	4395	4395	4395	4395	0
437	20231212	131900	5337490	4395	4395	4395	4395	4
438	20231212	131800	5319910	4395	4395	4395	4395	0
439	20231212	131700	5319910	4395	4395	4395	4395	4
440	20231212	131600	5302330	4395	4395	4395	4395	0
441	20231212	131500	5302330	4395	4395	4395	4395	4
442	20231212	131400	5284750	4395	4395	4395	4395	30
443	20231212	131300	5152900	4395	4395	4395	4395	4
444	20231212	131200	5135320	4395	4395	4395	4395	0
445	20231212	131100	5135320	4395	4395	4395	4395	0
446	20231212	131000	5135320	4395	4395	4395	4395	7
447	20231212	130900	5104555	4395	4395	4395	4395	0
448	20231212	130800	5104555	4395	4395	4395	4395	0
449	20231212	130700	5104555	4395	4395	4395	4395	0
450	20231212	130600	5104555	4395	4395	4395	4395	112
451	20231212	130500	4612315	4400	4400	4400	4400	0
452	20231212	130400	4612315	4400	4400	4400	4400	0
453	20231212	130300	4612315	4400	4400	4400	4400	0
454	20231212	130200	4612315	4400	4400	4400	4400	0
455	20231212	130100	4612315	4400	4400	4400	4400	2
456	20231212	130000	4603515	4435	4435	4435	4435	0
457	20231212	125900	4603515	4435	4435	4435	4435	0
458	20231212	125800	4603515	4435	4435	4435	4435	0
459	20231212	125700	4603515	4435	4435	4435	4435	0
460	20231212	125600	4603515	4435	4435	4435	4435	0
461	20231212	125500	4603515	4435	4435	4435	4435	0
462	20231212	125400	4603515	4435	4435	4435	4435	0
463	20231212	125300	4603515	4435	4435	4435	4435	0
464	20231212	125200	4603515	4435	4435	4435	4435	0
465	20231212	125100	4603515	4435	4435	4435	4435	0
466	20231212	125000	4603515	4435	4435	4435	4435	0
467	20231212	124900	4603515	4435	4435	4435	4435	0
468	20231212	124800	4603515	4435	4435	4435	4435	0
469	20231212	124700	4603515	4435	4435	4435	4435	0
470	20231212	124600	4603515	4435	4435	4435	4435	0
471	20231212	124500	4603515	4435	4435	4435	4435	0
472	20231212	124400	4603515	4435	4435	4435	4435	0
473	20231212	124300	4603515	4435	4435	4435	4435	0
474	20231212	124200	4603515	4435	4435	4435	4435	0
475	20231212	124100	4603515	4435	4435	4435	4435	0
476	20231212	124000	4603515	4435	4435	4435	4435	0
477	20231212	123900	4603515	4435	4435	4435	4435	0
478	20231212	123800	4603515	4435	4435	4435	4435	0
479	20231212	123700	4603515	4435	4435	4435	4435	0
480	20231212	123600	4603515	4435	4435	4435	4435	0
481	20231212	123500	4603515	4435	4435	4435	4435	0
482	20231212	123400	4603515	4435	4435	4435	4435	0
483	20231212	123300	4603515	4435	4435	4435	4435	0
484	20231212	123200	4603515	4435	4435	4435	4435	0
485	20231212	123100	4603515	4435	4435	4435	4435	0
486	20231212	123000	4603515	4435	4435	4435	4435	0
487	20231212	122900	4603515	4435	4435	4435	4435	0
488	20231212	122800	4603515	4435	4435	4435	4435	0
489	20231212	122700	4603515	4435	4435	4435	4435	0
490	20231212	122600	4603515	4435	4435	4435	4435	0
491	20231212	122500	4603515	4435	4435	4435	4435	0
492	20231212	122400	4603515	4435	4435	4435	4435	0
493	20231212	122300	4603515	4435	4435	4435	4435	0
494	20231212	122200	4603515	4435	4435	4435	4435	0
495	20231212	122100	4603515	4435	4435	4435	4435	0
496	20231212	122000	4603515	4435	4435	4435	4435	0
497	20231212	121900	4603515	4435	4435	4435	4435	0
498	20231212	121800	4603515	4435	4435	4435	4435	0
499	20231212	121700	4603515	4435	4435	4435	4435	0
500	20231212	121600	4603515	4435	4435	4435	4435	7
501	20231212	121500	4572470	4435	4435	4435	4435	0
502	20231212	121400	4572470	4435	4435	4435	4435	0
503	20231212	121300	4572470	4435	4435	4435	4435	1
504	20231212	121200	4568035	4430	4430	4430	4430	0
505	20231212	121100	4568035	4430	4430	4430	4430	0
506	20231212	121000	4568035	4430	4430	4430	4430	0
507	20231212	120900	4568035	4430	4430	4430	4430	0
508	20231212	120800	4568035	4430	4430	4430	4430	0
509	20231212	120700	4568035	4430	4430	4430	4430	0
510	20231212	120600	4568035	4430	4430	4430	4430	0
511	20231212	120500	4568035	4430	4430	4430	4430	0
512	20231212	120400	4568035	4430	4430	4430	4430	0
513	20231212	120300	4568035	4430	4430	4430	4430	0
514	20231212	120200	4568035	4430	4430	4430	4430	0
515	20231212	120100	4568035	4430	4430	4430	4430	0
516	20231212	120000	4568035	4430	4430	4430	4430	0
517	20231212	115900	4568035	4430	4430	4430	4430	0
518	20231212	115800	4568035	4430	4430	4430	4430	0
519	20231212	115700	4568035	4430	4430	4430	4430	0
520	20231212	115600	4568035	4430	4430	4430	4430	0
521	20231212	115500	4568035	4430	4430	4430	4430	0
522	20231212	115400	4568035	4430	4430	4430	4430	0
523	20231212	115300	4568035	4430	4430	4430	4430	0
524	20231212	115200	4568035	4430	4430	4430	4430	0
525	20231212	115100	4568035	4430	4430	4430	4430	0
526	20231212	115000	4568035	4430	4430	4430	4430	0
527	20231212	114900	4568035	4430	4430	4430	4430	0
528	20231212	114800	4568035	4430	4430	4430	4430	0
529	20231212	114700	4568035	4430	4430	4430	4430	0
530	20231212	114600	4568035	4430	4430	4430	4430	0
531	20231212	114500	4568035	4430	4430	4430	4430	0
532	20231212	114400	4568035	4430	4430	4430	4430	0
533	20231212	114300	4568035	4430	4430	4430	4430	0
534	20231212	114200	4568035	4430	4430	4430	4430	0
535	20231212	114100	4568035	4430	4430	4430	4430	0
536	20231212	114000	4568035	4430	4430	4430	4430	0
537	20231212	113900	4568035	4430	4430	4430	4430	0
538	20231212	113800	4568035	4430	4430	4430	4430	0
539	20231212	113700	4568035	4430	4430	4430	4430	0
540	20231212	113600	4568035	4430	4430	4430	4430	0
541	20231212	113500	4568035	4430	4430	4430	4430	0
542	20231212	113400	4568035	4430	4430	4430	4430	0
543	20231212	113300	4568035	4430	4430	4430	4430	0
544	20231212	113200	4568035	4430	4430	4430	4430	0
545	20231212	113100	4568035	4430	4430	4430	4430	0
546	20231212	113000	4568035	4430	4430	4430	4430	0
547	20231212	112900	4568035	4430	4430	4430	4430	0
548	20231212	112800	4568035	4430	4430	4430	4430	0
549	20231212	112700	4568035	4430	4430	4430	4430	0
550	20231212	112600	4568035	4430	4430	4430	4430	0
551	20231212	112500	4568035	4430	4430	4430	4430	0
552	20231212	112400	4568035	4430	4430	4430	4430	0
553	20231212	112300	4568035	4430	4430	4430	4430	0
554	20231212	112200	4568035	4430	4430	4430	4430	0
555	20231212	112100	4568035	4430	4430	4430	4430	0
556	20231212	112000	4568035	4430	4430	4430	4430	0
557	20231212	111900	4568035	4430	4430	4430	4430	0
558	20231212	111800	4568035	4430	4430	4430	4430	0
559	20231212	111700	4568035	4430	4430	4430	4430	0
560	20231212	111600	4568035	4430	4430	4430	4430	0
561	20231212	111500	4568035	4430	4430	4430	4430	0
562	20231212	111400	4568035	4430	4430	4430	4430	0
563	20231212	111300	4568035	4430	4430	4430	4430	0
564	20231212	111200	4568035	4430	4430	4430	4430	1
565	20231212	111100	4563605	4390	4390	4390	4390	0
566	20231212	111000	4563605	4390	4390	4390	4390	0
567	20231212	110900	4563605	4390	4390	4390	4390	0
568	20231212	110800	4563605	4390	4390	4390	4390	0
569	20231212	110700	4563605	4390	4390	4390	4390	0
570	20231212	110600	4563605	4390	4390	4390	4390	0
571	20231212	110500	4563605	4390	4390	4390	4390	0
572	20231212	110400	4563605	4390	4390	4390	4390	0
573	20231212	110300	4563605	4390	4390	4390	4390	0
574	20231212	110200	4563605	4390	4390	4390	4390	11
575	20231212	110100	4515315	4390	4390	4390	4390	0
576	20231212	110000	4515315	4390	4390	4390	4390	0
577	20231212	105900	4515315	4390	4390	4390	4390	0
578	20231212	105800	4515315	4390	4390	4390	4390	0
579	20231212	105700	4515315	4390	4390	4390	4390	0
580	20231212	105600	4515315	4390	4390	4390	4390	0
581	20231212	105500	4515315	4390	4390	4390	4390	0
582	20231212	105400	4515315	4390	4390	4390	4390	11
583	20231212	105300	4467025	4430	4430	4430	4430	0
584	20231212	105200	4467025	4430	4430	4430	4430	0
585	20231212	105100	4467025	4430	4430	4430	4430	0
586	20231212	105000	4467025	4430	4430	4430	4430	0
587	20231212	104900	4467025	4430	4430	4430	4430	0
588	20231212	104800	4467025	4430	4430	4430	4430	0
589	20231212	104700	4467025	4430	4430	4430	4430	0
590	20231212	104600	4467025	4430	4390	4430	4390	47
591	20231212	104500	4259255	4390	4390	4390	4390	300
592	20231212	104400	2942255	4390	4390	4390	4390	0
593	20231212	104300	2942255	4390	4390	4390	4390	0
594	20231212	104200	2942255	4390	4390	4390	4390	20
595	20231212	104100	2854455	4390	4390	4390	4390	0
596	20231212	104000	2854455	4390	4390	4390	4390	0
597	20231212	103900	2854455	4390	4390	4390	4390	0
598	20231212	103800	2854455	4390	4390	4390	4390	11
599	20231212	103700	2806165	4390	4390	4390	4390	0
600	20231212	103600	2806165	4390	4390	4390	4390	0
601	20231212	103500	2806165	4390	4390	4390	4390	0
602	20231212	103400	2806165	4390	4390	4390	4390	0
603	20231212	103300	2806165	4390	4390	4390	4390	0
604	20231212	103200	2806165	4390	4390	4390	4390	0
605	20231212	103100	2806165	4390	4390	4390	4390	0
606	20231212	103000	2806165	4390	4390	4390	4390	11
607	20231212	102900	2757875	4390	4390	4390	4390	0
608	20231212	102800	2757875	4390	4390	4390	4390	0
609	20231212	102700	2757875	4390	4390	4390	4390	0
610	20231212	102600	2757875	4390	4390	4390	4390	0
611	20231212	102500	2757875	4390	4390	4390	4390	0
612	20231212	102400	2757875	4390	4390	4390	4390	0
613	20231212	102300	2757875	4390	4390	4390	4390	0
614	20231212	102200	2757875	4390	4390	4390	4390	11
615	20231212	102100	2709585	4390	4390	4390	4390	0
616	20231212	102000	2709585	4390	4390	4390	4390	0
617	20231212	101900	2709585	4390	4390	4390	4390	0
618	20231212	101800	2709585	4390	4390	4390	4390	0
619	20231212	101700	2709585	4390	4390	4390	4390	0
620	20231212	101600	2709585	4390	4390	4390	4390	0
621	20231212	101500	2709585	4390	4390	4390	4390	0
622	20231212	101400	2709585	4390	4390	4390	4390	11
623	20231212	101300	2661295	4395	4395	4395	4395	0
624	20231212	101200	2661295	4395	4395	4395	4395	0
625	20231212	101100	2661295	4395	4395	4395	4395	0
626	20231212	101000	2661295	4395	4395	4395	4395	0
627	20231212	100900	2661295	4395	4395	4395	4395	0
628	20231212	100800	2661295	4395	4395	4395	4395	5
629	20231212	100700	2639320	4390	4390	4390	4390	0
630	20231212	100600	2639320	4390	4390	4390	4390	11
631	20231212	100500	2591030	4395	4395	4395	4395	0
632	20231212	100400	2591030	4395	4395	4395	4395	0
633	20231212	100300	2591030	4395	4395	4395	4395	35
634	20231212	100200	2437205	4395	4395	4395	4395	0
635	20231212	100100	2437205	4395	4395	4395	4395	0
636	20231212	100000	2437205	4395	4395	4395	4395	0
637	20231212	095900	2437205	4395	4395	4395	4395	0
638	20231212	095800	2437205	4395	4395	4395	4395	11
639	20231212	095700	2388860	4395	4395	4395	4395	0
640	20231212	095600	2388860	4395	4395	4395	4395	0
641	20231212	095500	2388860	4395	4395	4395	4395	0
642	20231212	095400	2388860	4395	4395	4395	4395	0
643	20231212	095300	2388860	4395	4395	4395	4395	0
644	20231212	095200	2388860	4395	4395	4395	4395	0
645	20231212	095100	2388860	4395	4395	4395	4395	0
646	20231212	095000	2388860	4395	4430	4435	4395	238
647	20231212	094900	1333790	4430	4430	4430	4430	0
648	20231212	094800	1333790	4430	4430	4430	4430	0
649	20231212	094700	1333790	4430	4430	4430	4430	1
650	20231212	094600	1329360	4395	4395	4395	4395	0
651	20231212	094500	1329360	4395	4395	4395	4395	0
652	20231212	094400	1329360	4395	4395	4395	4395	0
653	20231212	094300	1329360	4395	4395	4395	4395	0
654	20231212	094200	1329360	4395	4395	4395	4395	11
655	20231212	094100	1281015	4430	4430	4430	4430	0
656	20231212	094000	1281015	4430	4430	4430	4430	0
657	20231212	093900	1281015	4430	4430	4430	4430	0
658	20231212	093800	1281015	4430	4430	4430	4430	0
659	20231212	093700	1281015	4430	4430	4430	4430	2
660	20231212	093600	1272155	4395	4395	4395	4395	0
661	20231212	093500	1272155	4395	4395	4395	4395	0
662	20231212	093400	1272155	4395	4400	4400	4395	11
663	20231212	093300	1223770	4395	4395	4395	4395	6
664	20231212	093200	1197400	4395	4395	4395	4395	0
665	20231212	093100	1197400	4395	4395	4395	4395	100
666	20231212	093000	757900	4395	4395	4395	4395	0
667	20231212	092900	757900	4395	4395	4395	4395	0
668	20231212	092800	757900	4395	4395	4395	4395	0
669	20231212	092700	757900	4395	4395	4395	4395	0
670	20231212	092600	757900	4395	4400	4400	4395	11
671	20231212	092500	709525	4400	4400	4400	4400	0
672	20231212	092400	709525	4400	4400	4400	4400	0
673	20231212	092300	709525	4400	4400	4400	4400	1
674	20231212	092200	705125	4395	4395	4395	4395	0
675	20231212	092100	705125	4395	4395	4395	4395	0
676	20231212	092000	705125	4395	4395	4395	4395	0
677	20231212	091900	705125	4395	4395	4395	4395	0
678	20231212	091800	705125	4395	4395	4395	4395	0
679	20231212	091700	705125	4395	4395	4395	4395	0
680	20231212	091600	705125	4395	4395	4395	4395	0
681	20231212	091500	705125	4395	4395	4395	4395	1
682	20231212	091400	700730	4435	4435	4435	4435	0
683	20231212	091300	700730	4435	4435	4435	4435	0
684	20231212	091200	700730	4435	4435	4435	4435	0
685	20231212	091100	700730	4435	4435	4435	4435	0
686	20231212	091000	700730	4435	4435	4435	4435	8
687	20231212	090900	665250	4435	4435	4435	4435	0
688	20231212	090800	665250	4435	4435	4435	4435	0
689	20231212	090700	665250	4435	4435	4435	4435	0
690	20231212	090600	665250	4435	4435	4435	4435	0
691	20231212	090500	665250	4435	4435	4435	4435	45
692	20231212	090400	465675	4435	4435	4435	4435	0
693	20231212	090300	465675	4435	4435	4435	4435	0
694	20231212	090200	465675	4435	4435	4435	4435	0
695	20231212	090100	465675	4435	4435	4435	4435	0
696	20231212	090000	465675	4435	4435	4435	4435	105