KissMeData/096870/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200200	46481355	2995	2995	2995	2995	99
3	20231212	200100	46481355	2995	2995	2995	2995	0
4	20231212	200000	46481355	2995	2995	2995	2995	0
5	20231212	195900	46481355	2995	2995	2995	2995	0
6	20231212	195800	46481355	2995	2995	2995	2995	0
7	20231212	195700	46481355	2995	2995	2995	2995	0
8	20231212	195600	46481355	2995	2995	2995	2995	0
9	20231212	195500	46481355	2995	2995	2995	2995	0
10	20231212	195400	46481355	2995	2995	2995	2995	0
11	20231212	195300	46481355	2995	2995	2995	2995	0
12	20231212	195200	46481355	2995	2995	2995	2995	0
13	20231212	195100	46481355	2995	2995	2995	2995	0
14	20231212	195000	46481355	2995	2995	2995	2995	0
15	20231212	194900	46481355	2995	2995	2995	2995	0
16	20231212	194800	46481355	2995	2995	2995	2995	0
17	20231212	194700	46481355	2995	2995	2995	2995	0
18	20231212	194600	46481355	2995	2995	2995	2995	0
19	20231212	194500	46481355	2995	2995	2995	2995	0
20	20231212	194400	46481355	2995	2995	2995	2995	0
21	20231212	194300	46481355	2995	2995	2995	2995	0
22	20231212	194200	46481355	2995	2995	2995	2995	0
23	20231212	194100	46481355	2995	2995	2995	2995	0
24	20231212	194000	46481355	2995	2995	2995	2995	0
25	20231212	193900	46481355	2995	2995	2995	2995	0
26	20231212	193800	46481355	2995	2995	2995	2995	0
27	20231212	193700	46481355	2995	2995	2995	2995	0
28	20231212	193600	46481355	2995	2995	2995	2995	0
29	20231212	193500	46481355	2995	2995	2995	2995	0
30	20231212	193400	46481355	2995	2995	2995	2995	0
31	20231212	193300	46481355	2995	2995	2995	2995	0
32	20231212	193200	46481355	2995	2995	2995	2995	99
33	20231212	193100	46481355	2995	2995	2995	2995	0
34	20231212	193000	46481355	2995	2995	2995	2995	0
35	20231212	192900	46481355	2995	2995	2995	2995	0
36	20231212	192800	46481355	2995	2995	2995	2995	0
37	20231212	192700	46481355	2995	2995	2995	2995	0
38	20231212	192600	46481355	2995	2995	2995	2995	0
39	20231212	192500	46481355	2995	2995	2995	2995	0
40	20231212	192400	46481355	2995	2995	2995	2995	0
41	20231212	192300	46481355	2995	2995	2995	2995	0
42	20231212	192200	46481355	2995	2995	2995	2995	0
43	20231212	192100	46481355	2995	2995	2995	2995	0
44	20231212	192000	46481355	2995	2995	2995	2995	0
45	20231212	191900	46481355	2995	2995	2995	2995	0
46	20231212	191800	46481355	2995	2995	2995	2995	0
47	20231212	191700	46481355	2995	2995	2995	2995	0
48	20231212	191600	46481355	2995	2995	2995	2995	0
49	20231212	191500	46481355	2995	2995	2995	2995	0
50	20231212	191400	46481355	2995	2995	2995	2995	0
51	20231212	191300	46481355	2995	2995	2995	2995	0
52	20231212	191200	46481355	2995	2995	2995	2995	0
53	20231212	191100	46481355	2995	2995	2995	2995	0
54	20231212	191000	46481355	2995	2995	2995	2995	0
55	20231212	190900	46481355	2995	2995	2995	2995	0
56	20231212	190800	46481355	2995	2995	2995	2995	0
57	20231212	190700	46481355	2995	2995	2995	2995	0
58	20231212	190600	46481355	2995	2995	2995	2995	0
59	20231212	190500	46481355	2995	2995	2995	2995	0
60	20231212	190400	46481355	2995	2995	2995	2995	0
61	20231212	190300	46481355	2995	2995	2995	2995	0
62	20231212	190200	46481355	2995	2995	2995	2995	99
63	20231212	190100	46481355	2995	2995	2995	2995	0
64	20231212	190000	46481355	2995	2995	2995	2995	0
65	20231212	185900	46481355	2995	2995	2995	2995	0
66	20231212	185800	46481355	2995	2995	2995	2995	0
67	20231212	185700	46481355	2995	2995	2995	2995	0
68	20231212	185600	46481355	2995	2995	2995	2995	0
69	20231212	185500	46481355	2995	2995	2995	2995	0
70	20231212	185400	46481355	2995	2995	2995	2995	0
71	20231212	185300	46481355	2995	2995	2995	2995	0
72	20231212	185200	46481355	2995	2995	2995	2995	0
73	20231212	185100	46481355	2995	2995	2995	2995	0
74	20231212	185000	46481355	2995	2995	2995	2995	0
75	20231212	184900	46481355	2995	2995	2995	2995	0
76	20231212	184800	46481355	2995	2995	2995	2995	0
77	20231212	184700	46481355	2995	2995	2995	2995	0
78	20231212	184600	46481355	2995	2995	2995	2995	0
79	20231212	184500	46481355	2995	2995	2995	2995	0
80	20231212	184400	46481355	2995	2995	2995	2995	0
81	20231212	184300	46481355	2995	2995	2995	2995	0
82	20231212	184200	46481355	2995	2995	2995	2995	0
83	20231212	184100	46481355	2995	2995	2995	2995	0
84	20231212	184000	46481355	2995	2995	2995	2995	0
85	20231212	183900	46481355	2995	2995	2995	2995	0
86	20231212	183800	46481355	2995	2995	2995	2995	0
87	20231212	183700	46481355	2995	2995	2995	2995	0
88	20231212	183600	46481355	2995	2995	2995	2995	0
89	20231212	183500	46481355	2995	2995	2995	2995	0
90	20231212	183400	46481355	2995	2995	2995	2995	0
91	20231212	183300	46481355	2995	2995	2995	2995	0
92	20231212	183200	46481355	2995	2995	2995	2995	99
93	20231212	183100	46481355	2995	2995	2995	2995	0
94	20231212	183000	46481355	2995	2995	2995	2995	0
95	20231212	182900	46481355	2995	2995	2995	2995	0
96	20231212	182800	46481355	2995	2995	2995	2995	0
97	20231212	182700	46481355	2995	2995	2995	2995	0
98	20231212	182600	46481355	2995	2995	2995	2995	0
99	20231212	182500	46481355	2995	2995	2995	2995	0
100	20231212	182400	46481355	2995	2995	2995	2995	0
101	20231212	182300	46481355	2995	2995	2995	2995	0
102	20231212	182200	46481355	2995	2995	2995	2995	0
103	20231212	182100	46481355	2995	2995	2995	2995	0
104	20231212	182000	46481355	2995	2995	2995	2995	0
105	20231212	181900	46481355	2995	2995	2995	2995	0
106	20231212	181800	46481355	2995	2995	2995	2995	0
107	20231212	181700	46481355	2995	2995	2995	2995	0
108	20231212	181600	46481355	2995	2995	2995	2995	0
109	20231212	181500	46481355	2995	2995	2995	2995	0
110	20231212	181400	46481355	2995	2995	2995	2995	0
111	20231212	181300	46481355	2995	2995	2995	2995	0
112	20231212	181200	46481355	2995	2995	2995	2995	0
113	20231212	181100	46481355	2995	2995	2995	2995	0
114	20231212	181000	46481355	2995	2995	2995	2995	0
115	20231212	180900	46481355	2995	2995	2995	2995	0
116	20231212	180800	46481355	2995	2995	2995	2995	0
117	20231212	180700	46481355	2995	2995	2995	2995	0
118	20231212	180600	46481355	2995	2995	2995	2995	0
119	20231212	180500	46481355	2995	2995	2995	2995	0
120	20231212	180400	46481355	2995	2995	2995	2995	0
121	20231212	180300	46481355	2995	2995	2995	2995	0
122	20231212	180200	46481355	2995	2995	2995	2995	99
123	20231212	180100	46481355	2995	2995	2995	2995	0
124	20231212	180000	46481355	2995	2995	2995	2995	0
125	20231212	175900	46481355	2995	2995	2995	2995	0
126	20231212	175800	46481355	2995	2995	2995	2995	0
127	20231212	175700	46481355	2995	2995	2995	2995	0
128	20231212	175600	46481355	2995	2995	2995	2995	0
129	20231212	175500	46481355	2995	2995	2995	2995	0
130	20231212	175400	46481355	2995	2995	2995	2995	0
131	20231212	175300	46481355	2995	2995	2995	2995	0
132	20231212	175200	46481355	2995	2995	2995	2995	0
133	20231212	175100	46481355	2995	2995	2995	2995	0
134	20231212	175000	46481355	2995	2995	2995	2995	0
135	20231212	174900	46481355	2995	2995	2995	2995	0
136	20231212	174800	46481355	2995	2995	2995	2995	0
137	20231212	174700	46481355	2995	2995	2995	2995	0
138	20231212	174600	46481355	2995	2995	2995	2995	0
139	20231212	174500	46481355	2995	2995	2995	2995	0
140	20231212	174400	46481355	2995	2995	2995	2995	0
141	20231212	174300	46481355	2995	2995	2995	2995	0
142	20231212	174200	46481355	2995	2995	2995	2995	0
143	20231212	174100	46481355	2995	2995	2995	2995	0
144	20231212	174000	46481355	2995	2995	2995	2995	0
145	20231212	173900	46481355	2995	2995	2995	2995	0
146	20231212	173800	46481355	2995	2995	2995	2995	0
147	20231212	173700	46481355	2995	2995	2995	2995	0
148	20231212	173600	46481355	2995	2995	2995	2995	0
149	20231212	173500	46481355	2995	2995	2995	2995	0
150	20231212	173400	46481355	2995	2995	2995	2995	0
151	20231212	173300	46481355	2995	2995	2995	2995	0
152	20231212	173200	46481355	2995	2995	2995	2995	99
153	20231212	173100	46481355	2995	2995	2995	2995	0
154	20231212	173000	46481355	2995	2995	2995	2995	0
155	20231212	172900	46481355	2995	2995	2995	2995	0
156	20231212	172800	46481355	2995	2995	2995	2995	0
157	20231212	172700	46481355	2995	2995	2995	2995	0
158	20231212	172600	46481355	2995	2995	2995	2995	0
159	20231212	172500	46481355	2995	2995	2995	2995	0
160	20231212	172400	46481355	2995	2995	2995	2995	0
161	20231212	172300	46481355	2995	2995	2995	2995	0
162	20231212	172200	46481355	2995	2995	2995	2995	0
163	20231212	172100	46481355	2995	2995	2995	2995	0
164	20231212	172000	46481355	2995	2995	2995	2995	0
165	20231212	171900	46481355	2995	2995	2995	2995	0
166	20231212	171800	46481355	2995	2995	2995	2995	0
167	20231212	171700	46481355	2995	2995	2995	2995	0
168	20231212	171600	46481355	2995	2995	2995	2995	0
169	20231212	171500	46481355	2995	2995	2995	2995	0
170	20231212	171400	46481355	2995	2995	2995	2995	0
171	20231212	171300	46481355	2995	2995	2995	2995	0
172	20231212	171200	46481355	2995	2995	2995	2995	0
173	20231212	171100	46481355	2995	2995	2995	2995	0
174	20231212	171000	46481355	2995	2995	2995	2995	0
175	20231212	170900	46481355	2995	2995	2995	2995	0
176	20231212	170800	46481355	2995	2995	2995	2995	0
177	20231212	170700	46481355	2995	2995	2995	2995	0
178	20231212	170600	46481355	2995	2995	2995	2995	0
179	20231212	170500	46481355	2995	2995	2995	2995	0
180	20231212	170400	46481355	2995	2995	2995	2995	0
181	20231212	170300	46481355	2995	2995	2995	2995	0
182	20231212	170200	46481355	2995	2995	2995	2995	99
183	20231212	170100	46481355	2995	2995	2995	2995	0
184	20231212	170000	46481355	2995	2995	2995	2995	0
185	20231212	165900	46481355	2995	2995	2995	2995	0
186	20231212	165800	46481355	2995	2995	2995	2995	0
187	20231212	165700	46481355	2995	2995	2995	2995	0
188	20231212	165600	46481355	2995	2995	2995	2995	0
189	20231212	165500	46481355	2995	2995	2995	2995	0
190	20231212	165400	46481355	2995	2995	2995	2995	0
191	20231212	165300	46481355	2995	2995	2995	2995	0
192	20231212	165200	46481355	2995	2995	2995	2995	0
193	20231212	165100	46481355	2995	2995	2995	2995	0
194	20231212	165000	46481355	2995	2995	2995	2995	0
195	20231212	164900	46481355	2995	2995	2995	2995	0
196	20231212	164800	46481355	2995	2995	2995	2995	0
197	20231212	164700	46481355	2995	2995	2995	2995	0
198	20231212	164600	46481355	2995	2995	2995	2995	0
199	20231212	164500	46481355	2995	2995	2995	2995	0
200	20231212	164400	46481355	2995	2995	2995	2995	0
201	20231212	164300	46481355	2995	2995	2995	2995	0
202	20231212	164200	46481355	2995	2995	2995	2995	0
203	20231212	164100	46481355	2995	2995	2995	2995	0
204	20231212	164000	46481355	2995	2995	2995	2995	0
205	20231212	163900	46481355	2995	2995	2995	2995	0
206	20231212	163800	46481355	2995	2995	2995	2995	0
207	20231212	163700	46481355	2995	2995	2995	2995	0
208	20231212	163600	46481355	2995	2995	2995	2995	0
209	20231212	163500	46481355	2995	2995	2995	2995	0
210	20231212	163400	46481355	2995	2995	2995	2995	0
211	20231212	163300	46481355	2995	2995	2995	2995	0
212	20231212	163200	46481355	2995	2995	2995	2995	99
213	20231212	163100	46481355	2995	2995	2995	2995	0
214	20231212	163000	46481355	2995	2995	2995	2995	0
215	20231212	162900	46481355	2995	2995	2995	2995	0
216	20231212	162800	46481355	2995	2995	2995	2995	0
217	20231212	162700	46481355	2995	2995	2995	2995	0
218	20231212	162600	46481355	2995	2995	2995	2995	0
219	20231212	162500	46481355	2995	2995	2995	2995	0
220	20231212	162400	46481355	2995	2995	2995	2995	0
221	20231212	162300	46481355	2995	2995	2995	2995	0
222	20231212	162200	46481355	2995	2995	2995	2995	0
223	20231212	162100	46481355	2995	2995	2995	2995	0
224	20231212	162000	46481355	2995	2995	2995	2995	0
225	20231212	161900	46481355	2995	2995	2995	2995	0
226	20231212	161800	46481355	2995	2995	2995	2995	0
227	20231212	161700	46481355	2995	2995	2995	2995	0
228	20231212	161600	46481355	2995	2995	2995	2995	0
229	20231212	161500	46481355	2995	2995	2995	2995	0
230	20231212	161400	46481355	2995	2995	2995	2995	0
231	20231212	161300	46481355	2995	2995	2995	2995	0
232	20231212	161200	46481355	2995	2995	2995	2995	0
233	20231212	161100	46481355	2995	2995	2995	2995	0
234	20231212	161000	46481355	2995	2995	2995	2995	0
235	20231212	160900	46481355	2995	2995	2995	2995	0
236	20231212	160800	46481355	2995	2995	2995	2995	0
237	20231212	160700	46481355	2995	2995	2995	2995	0
238	20231212	160600	46481355	2995	2995	2995	2995	0
239	20231212	160500	46481355	2995	2995	2995	2995	0
240	20231212	160400	46481355	2995	2995	2995	2995	0
241	20231212	160300	46481355	2995	2995	2995	2995	0
242	20231212	160200	46481355	2995	2995	2995	2995	99
243	20231212	160100	46481355	2995	2995	2995	2995	0
244	20231212	160000	46481355	2995	2995	2995	2995	0
245	20231212	155900	46481355	2995	2995	2995	2995	0
246	20231212	155800	46481355	2995	2995	2995	2995	0
247	20231212	155700	46481355	2995	2995	2995	2995	0
248	20231212	155600	46481355	2995	2995	2995	2995	0
249	20231212	155500	46481355	2995	2995	2995	2995	0
250	20231212	155400	46481355	2995	2995	2995	2995	0
251	20231212	155300	46481355	2995	2995	2995	2995	0
252	20231212	155200	46481355	2995	2995	2995	2995	0
253	20231212	155100	46481355	2995	2995	2995	2995	0
254	20231212	155000	46481355	2995	2995	2995	2995	0
255	20231212	154900	46481355	2995	2995	2995	2995	0
256	20231212	154800	46481355	2995	2995	2995	2995	0
257	20231212	154700	46481355	2995	2995	2995	2995	0
258	20231212	154600	46481355	2995	2995	2995	2995	0
259	20231212	154500	46481355	2995	2995	2995	2995	0
260	20231212	154400	46481355	2995	2995	2995	2995	0
261	20231212	154300	46481355	2995	2995	2995	2995	0
262	20231212	154200	46481355	2995	2995	2995	2995	0
263	20231212	154100	46481355	2995	2995	2995	2995	0
264	20231212	154000	46481355	2995	2995	2995	2995	0
265	20231212	153900	46481355	2995	2995	2995	2995	0
266	20231212	153800	46481355	2995	2995	2995	2995	0
267	20231212	153700	46481355	2995	2995	2995	2995	0
268	20231212	153600	46481355	2995	2995	2995	2995	0
269	20231212	153500	46481355	2995	2995	2995	2995	0
270	20231212	153400	46481355	2995	2995	2995	2995	0
271	20231212	153300	46481355	2995	2995	2995	2995	0
272	20231212	153200	46481355	2995	2995	2995	2995	99
273	20231212	153100	46481355	2995	2995	2995	2995	0
274	20231212	153000	46481355	2995	2995	2995	2995	99
275	20231212	152900	46184850	3025	3025	3025	3025	0
276	20231212	152800	46184850	3025	3025	3025	3025	0
277	20231212	152700	46184850	3025	3025	3025	3025	0
278	20231212	152600	46184850	3025	3025	3025	3025	0
279	20231212	152500	46184850	3025	3025	3025	3025	0
280	20231212	152400	46184850	3025	3025	3025	3025	0
281	20231212	152300	46184850	3025	3025	3025	3025	0
282	20231212	152200	46184850	3025	3025	3025	3025	0
283	20231212	152100	46184850	3025	3025	3025	3025	0
284	20231212	152000	46184850	3025	3025	3025	3025	0
285	20231212	151900	46184850	3025	3025	3025	3025	0
286	20231212	151800	46184850	3025	3025	3025	3025	0
287	20231212	151700	46184850	3025	3025	3025	3025	0
288	20231212	151600	46184850	3025	3025	3025	3025	0
289	20231212	151500	46184850	3025	3025	3025	3025	0
290	20231212	151400	46184850	3025	3025	3025	3025	0
291	20231212	151300	46184850	3025	3025	3025	3025	0
292	20231212	151200	46184850	3025	3025	3025	3025	0
293	20231212	151100	46184850	3025	3025	3025	3025	0
294	20231212	151000	46184850	3025	3025	3025	3025	1
295	20231212	150900	46181825	3030	3030	3030	3030	0
296	20231212	150800	46181825	3030	3030	3030	3030	0
297	20231212	150700	46181825	3030	3030	3030	3030	0
298	20231212	150600	46181825	3030	3030	3030	3030	0
299	20231212	150500	46181825	3030	3030	3030	3030	0
300	20231212	150400	46181825	3030	3030	3030	3030	0
301	20231212	150300	46181825	3030	3030	3030	3030	0
302	20231212	150200	46181825	3030	3030	3030	3030	0
303	20231212	150100	46181825	3030	3030	3030	3030	0
304	20231212	150000	46181825	3030	3030	3030	3030	0
305	20231212	145900	46181825	3030	3030	3030	3030	0
306	20231212	145800	46181825	3030	3030	3030	3030	0
307	20231212	145700	46181825	3030	3010	3030	3005	3497
308	20231212	145600	35661515	3025	3025	3025	3025	0
309	20231212	145500	35661515	3025	3025	3025	3025	0
310	20231212	145400	35661515	3025	3025	3025	3025	0
311	20231212	145300	35661515	3025	3025	3025	3025	0
312	20231212	145200	35661515	3025	3025	3025	3025	0
313	20231212	145100	35661515	3025	3025	3025	3025	0
314	20231212	145000	35661515	3025	3025	3025	3025	0
315	20231212	144900	35661515	3025	3025	3025	3025	0
316	20231212	144800	35661515	3025	3025	3025	3025	0
317	20231212	144700	35661515	3025	3025	3025	3025	0
318	20231212	144600	35661515	3025	3025	3025	3025	0
319	20231212	144500	35661515	3025	3025	3025	3025	0
320	20231212	144400	35661515	3025	3025	3025	3025	0
321	20231212	144300	35661515	3025	3025	3025	3025	0
322	20231212	144200	35661515	3025	3025	3025	3025	0
323	20231212	144100	35661515	3025	3025	3025	3025	0
324	20231212	144000	35661515	3025	3025	3025	3025	0
325	20231212	143900	35661515	3025	3025	3025	3025	0
326	20231212	143800	35661515	3025	3025	3025	3025	0
327	20231212	143700	35661515	3025	3025	3025	3025	0
328	20231212	143600	35661515	3025	3025	3025	3025	0
329	20231212	143500	35661515	3025	3025	3025	3025	0
330	20231212	143400	35661515	3025	3025	3025	3025	0
331	20231212	143300	35661515	3025	3025	3025	3025	0
332	20231212	143200	35661515	3025	3025	3025	3025	0
333	20231212	143100	35661515	3025	3025	3025	3025	0
334	20231212	143000	35661515	3025	3025	3025	3025	0
335	20231212	142900	35661515	3025	3025	3025	3025	0
336	20231212	142800	35661515	3025	3025	3025	3025	0
337	20231212	142700	35661515	3025	3025	3025	3025	0
338	20231212	142600	35661515	3025	3025	3025	3025	0
339	20231212	142500	35661515	3025	3025	3025	3025	0
340	20231212	142400	35661515	3025	3025	3025	3025	0
341	20231212	142300	35661515	3025	3025	3025	3025	0
342	20231212	142200	35661515	3025	3025	3025	3025	0
343	20231212	142100	35661515	3025	3025	3025	3025	0
344	20231212	142000	35661515	3025	3025	3025	3025	30
345	20231212	141900	35570765	3025	3025	3025	3025	0
346	20231212	141800	35570765	3025	3025	3025	3025	0
347	20231212	141700	35570765	3025	3025	3025	3025	0
348	20231212	141600	35570765	3025	3025	3025	3025	0
349	20231212	141500	35570765	3025	3025	3025	3025	0
350	20231212	141400	35570765	3025	3025	3025	3025	0
351	20231212	141300	35570765	3025	3025	3025	3025	0
352	20231212	141200	35570765	3025	3025	3025	3025	0
353	20231212	141100	35570765	3025	3025	3025	3025	0
354	20231212	141000	35570765	3025	3025	3025	3025	0
355	20231212	140900	35570765	3025	3025	3025	3025	0
356	20231212	140800	35570765	3025	3025	3025	3025	0
357	20231212	140700	35570765	3025	3025	3025	3025	0
358	20231212	140600	35570765	3025	3025	3025	3025	0
359	20231212	140500	35570765	3025	3025	3025	3025	0
360	20231212	140400	35570765	3025	3025	3025	3025	0
361	20231212	140300	35570765	3025	3025	3025	3025	0
362	20231212	140200	35570765	3025	3025	3025	3025	0
363	20231212	140100	35570765	3025	3025	3025	3025	0
364	20231212	140000	35570765	3025	3025	3025	3025	0
365	20231212	135900	35570765	3025	3025	3025	3025	0
366	20231212	135800	35570765	3025	3025	3025	3025	0
367	20231212	135700	35570765	3025	3025	3025	3025	0
368	20231212	135600	35570765	3025	3025	3025	3025	0
369	20231212	135500	35570765	3025	3025	3025	3025	0
370	20231212	135400	35570765	3025	3025	3025	3025	0
371	20231212	135300	35570765	3025	3025	3025	3025	0
372	20231212	135200	35570765	3025	3025	3025	3025	0
373	20231212	135100	35570765	3025	3025	3025	3025	16
374	20231212	135000	35522365	3025	3025	3025	3025	0
375	20231212	134900	35522365	3025	3025	3025	3025	0
376	20231212	134800	35522365	3025	3025	3025	3025	0
377	20231212	134700	35522365	3025	3025	3025	3025	0
378	20231212	134600	35522365	3025	3025	3025	3025	0
379	20231212	134500	35522365	3025	3025	3025	3025	0
380	20231212	134400	35522365	3025	3025	3025	3025	0
381	20231212	134300	35522365	3025	3025	3025	3025	0
382	20231212	134200	35522365	3025	3025	3025	3025	0
383	20231212	134100	35522365	3025	3025	3025	3025	0
384	20231212	134000	35522365	3025	3025	3025	3025	0
385	20231212	133900	35522365	3025	3025	3025	3025	0
386	20231212	133800	35522365	3025	3025	3025	3025	0
387	20231212	133700	35522365	3025	3025	3025	3025	0
388	20231212	133600	35522365	3025	3025	3025	3025	0
389	20231212	133500	35522365	3025	3025	3025	3025	0
390	20231212	133400	35522365	3025	3025	3025	3025	0
391	20231212	133300	35522365	3025	3025	3025	3025	0
392	20231212	133200	35522365	3025	3025	3025	3025	0
393	20231212	133100	35522365	3025	3025	3025	3025	0
394	20231212	133000	35522365	3025	3025	3025	3025	0
395	20231212	132900	35522365	3025	3025	3025	3025	0
396	20231212	132800	35522365	3025	3025	3025	3025	0
397	20231212	132700	35522365	3025	3025	3025	3025	0
398	20231212	132600	35522365	3025	3025	3025	3025	0
399	20231212	132500	35522365	3025	3025	3025	3025	0
400	20231212	132400	35522365	3025	3025	3025	3025	1
401	20231212	132300	35519340	3025	3025	3025	3025	0
402	20231212	132200	35519340	3025	3025	3025	3025	6
403	20231212	132100	35501190	3035	3035	3035	3035	0
404	20231212	132000	35501190	3035	3035	3035	3035	0
405	20231212	131900	35501190	3035	3035	3035	3035	0
406	20231212	131800	35501190	3035	3035	3035	3035	0
407	20231212	131700	35501190	3035	3035	3035	3035	0
408	20231212	131600	35501190	3035	3035	3035	3035	0
409	20231212	131500	35501190	3035	3035	3035	3035	0
410	20231212	131400	35501190	3035	3035	3035	3035	0
411	20231212	131300	35501190	3035	3035	3035	3035	0
412	20231212	131200	35501190	3035	3035	3035	3035	0
413	20231212	131100	35501190	3035	3035	3035	3035	0
414	20231212	131000	35501190	3035	3015	3035	3015	52
415	20231212	130900	35344155	2995	2995	2995	2995	0
416	20231212	130800	35344155	2995	2995	2995	2995	0
417	20231212	130700	35344155	2995	2995	2995	2995	0
418	20231212	130600	35344155	2995	2995	2995	2995	0
419	20231212	130500	35344155	2995	2995	2995	2995	0
420	20231212	130400	35344155	2995	3005	3005	2995	48
421	20231212	130300	35200295	3015	3015	3015	3015	0
422	20231212	130200	35200295	3015	3015	3015	3015	2
423	20231212	130100	35194265	3015	3015	3015	3015	0
424	20231212	130000	35194265	3015	3015	3015	3015	0
425	20231212	125900	35194265	3015	3015	3015	3015	0
426	20231212	125800	35194265	3015	3015	3015	3015	0
427	20231212	125700	35194265	3015	3015	3015	3015	0
428	20231212	125600	35194265	3015	3015	3015	3015	0
429	20231212	125500	35194265	3015	3015	3015	3015	2
430	20231212	125400	35188235	3015	3015	3015	3015	490
431	20231212	125300	33710885	3015	3015	3015	3015	0
432	20231212	125200	33710885	3015	3015	3015	3015	0
433	20231212	125100	33710885	3015	3015	3015	3015	0
434	20231212	125000	33710885	3015	3015	3015	3015	0
435	20231212	124900	33710885	3015	3015	3015	3015	0
436	20231212	124800	33710885	3015	3015	3015	3015	0
437	20231212	124700	33710885	3015	3015	3015	3015	0
438	20231212	124600	33710885	3015	3015	3015	3015	0
439	20231212	124500	33710885	3015	3015	3015	3015	0
440	20231212	124400	33710885	3015	3015	3015	3015	3
441	20231212	124300	33701840	3020	3020	3020	3020	0
442	20231212	124200	33701840	3020	3020	3020	3020	0
443	20231212	124100	33701840	3020	3020	3020	3020	0
444	20231212	124000	33701840	3020	3020	3020	3020	0
445	20231212	123900	33701840	3020	3020	3020	3020	0
446	20231212	123800	33701840	3020	3020	3020	3020	0
447	20231212	123700	33701840	3020	3020	3020	3020	0
448	20231212	123600	33701840	3020	3020	3020	3020	0
449	20231212	123500	33701840	3020	3020	3020	3020	0
450	20231212	123400	33701840	3020	3020	3020	3020	0
451	20231212	123300	33701840	3020	3020	3020	3020	0
452	20231212	123200	33701840	3020	3020	3020	3020	0
453	20231212	123100	33701840	3020	3020	3020	3020	0
454	20231212	123000	33701840	3020	3020	3020	3020	0
455	20231212	122900	33701840	3020	3020	3020	3020	0
456	20231212	122800	33701840	3020	3020	3020	3020	0
457	20231212	122700	33701840	3020	3020	3020	3020	0
458	20231212	122600	33701840	3020	3020	3020	3020	171
459	20231212	122500	33185420	3020	3020	3020	3020	0
460	20231212	122400	33185420	3020	3020	3020	3020	0
461	20231212	122300	33185420	3020	3020	3020	3020	0
462	20231212	122200	33185420	3020	3020	3020	3020	0
463	20231212	122100	33185420	3020	3020	3020	3020	0
464	20231212	122000	33185420	3020	3020	3020	3020	0
465	20231212	121900	33185420	3020	3020	3020	3020	0
466	20231212	121800	33185420	3020	3020	3020	3020	0
467	20231212	121700	33185420	3020	3020	3020	3020	0
468	20231212	121600	33185420	3020	3020	3020	3020	0
469	20231212	121500	33185420	3020	3020	3020	3020	0
470	20231212	121400	33185420	3020	3020	3020	3020	0
471	20231212	121300	33185420	3020	3020	3020	3020	0
472	20231212	121200	33185420	3020	3020	3020	3020	0
473	20231212	121100	33185420	3020	3020	3020	3020	0
474	20231212	121000	33185420	3020	3020	3020	3020	0
475	20231212	120900	33185420	3020	3020	3020	3020	0
476	20231212	120800	33185420	3020	3020	3020	3020	0
477	20231212	120700	33185420	3020	3020	3020	3020	0
478	20231212	120600	33185420	3020	3020	3020	3020	0
479	20231212	120500	33185420	3020	3020	3020	3020	0
480	20231212	120400	33185420	3020	3020	3020	3020	0
481	20231212	120300	33185420	3020	3020	3020	3020	0
482	20231212	120200	33185420	3020	3020	3020	3020	0
483	20231212	120100	33185420	3020	3020	3020	3020	0
484	20231212	120000	33185420	3020	3020	3020	3020	0
485	20231212	115900	33185420	3020	3020	3020	3020	0
486	20231212	115800	33185420	3020	3020	3020	3020	0
487	20231212	115700	33185420	3020	3020	3020	3020	0
488	20231212	115600	33185420	3020	3020	3020	3020	3
489	20231212	115500	33176360	3035	3035	3035	3035	0
490	20231212	115400	33176360	3035	3035	3035	3035	0
491	20231212	115300	33176360	3035	3035	3035	3035	0
492	20231212	115200	33176360	3035	3035	3035	3035	0
493	20231212	115100	33176360	3035	3035	3035	3035	0
494	20231212	115000	33176360	3035	3035	3035	3035	0
495	20231212	114900	33176360	3035	3035	3035	3035	0
496	20231212	114800	33176360	3035	3035	3035	3035	0
497	20231212	114700	33176360	3035	3035	3035	3035	20
498	20231212	114600	33115660	3035	3035	3035	3035	0
499	20231212	114500	33115660	3035	3035	3035	3035	0
500	20231212	114400	33115660	3035	3035	3035	3035	0
501	20231212	114300	33115660	3035	3035	3035	3035	0
502	20231212	114200	33115660	3035	3035	3035	3035	0
503	20231212	114100	33115660	3035	3035	3035	3035	0
504	20231212	114000	33115660	3035	3035	3035	3035	2
505	20231212	113900	33109590	3010	3015	3015	3010	1000
506	20231212	113800	30099580	3035	3035	3035	3035	0
507	20231212	113700	30099580	3035	3020	3035	3020	195
508	20231212	113600	29510165	3020	3020	3020	3020	2
509	20231212	113500	29504125	3015	3015	3015	3015	1103
510	20231212	113400	26178580	3010	3010	3010	3010	496
511	20231212	113300	24685620	3005	3005	3005	3005	0
512	20231212	113200	24685620	3005	3005	3005	3005	0
513	20231212	113100	24685620	3005	3005	3005	3005	0
514	20231212	113000	24685620	3005	3005	3005	3005	299
515	20231212	112900	23787125	3000	3000	3000	3000	0
516	20231212	112800	23787125	3000	3000	3000	3000	0
517	20231212	112700	23787125	3000	3000	3000	3000	27
518	20231212	112600	23706125	2980	2980	2980	2980	0
519	20231212	112500	23706125	2980	2980	2980	2980	0
520	20231212	112400	23706125	2980	2980	2980	2980	0
521	20231212	112300	23706125	2980	2980	2980	2980	0
522	20231212	112200	23706125	2980	2980	2980	2980	0
523	20231212	112100	23706125	2980	2980	2980	2980	0
524	20231212	112000	23706125	2980	2980	2980	2980	0
525	20231212	111900	23706125	2980	2980	2980	2980	0
526	20231212	111800	23706125	2980	2980	2980	2980	0
527	20231212	111700	23706125	2980	2980	2980	2980	0
528	20231212	111600	23706125	2980	2980	2980	2980	0
529	20231212	111500	23706125	2980	2980	2980	2980	0
530	20231212	111400	23706125	2980	2980	2980	2980	0
531	20231212	111300	23706125	2980	2980	2980	2980	0
532	20231212	111200	23706125	2980	2980	2980	2980	0
533	20231212	111100	23706125	2980	2980	2980	2980	0
534	20231212	111000	23706125	2980	2980	2980	2980	0
535	20231212	110900	23706125	2980	2980	2980	2980	0
536	20231212	110800	23706125	2980	2980	2980	2980	0
537	20231212	110700	23706125	2980	2980	2980	2980	0
538	20231212	110600	23706125	2980	2980	2980	2980	0
539	20231212	110500	23706125	2980	2980	2980	2980	0
540	20231212	110400	23706125	2980	2980	2980	2980	0
541	20231212	110300	23706125	2980	2980	2980	2980	0
542	20231212	110200	23706125	2980	2980	2980	2980	0
543	20231212	110100	23706125	2980	2980	2980	2980	0
544	20231212	110000	23706125	2980	2980	2980	2980	0
545	20231212	105900	23706125	2980	2980	2980	2980	0
546	20231212	105800	23706125	2980	2980	2980	2980	0
547	20231212	105700	23706125	2980	2980	2980	2980	0
548	20231212	105600	23706125	2980	2980	2980	2980	0
549	20231212	105500	23706125	2980	2980	2980	2980	0
550	20231212	105400	23706125	2980	2980	2980	2980	0
551	20231212	105300	23706125	2980	2980	2980	2980	0
552	20231212	105200	23706125	2980	2980	2980	2980	0
553	20231212	105100	23706125	2980	2980	2980	2980	0
554	20231212	105000	23706125	2980	2980	2980	2980	0
555	20231212	104900	23706125	2980	2980	2980	2980	0
556	20231212	104800	23706125	2980	2980	2980	2980	0
557	20231212	104700	23706125	2980	2980	2980	2980	0
558	20231212	104600	23706125	2980	2980	2980	2980	0
559	20231212	104500	23706125	2980	2980	2980	2980	0
560	20231212	104400	23706125	2980	2980	2980	2980	0
561	20231212	104300	23706125	2980	2980	2980	2980	0
562	20231212	104200	23706125	2980	2980	2980	2980	0
563	20231212	104100	23706125	2980	2980	2980	2980	0
564	20231212	104000	23706125	2980	2980	2980	2980	0
565	20231212	103900	23706125	2980	2980	2980	2980	0
566	20231212	103800	23706125	2980	2980	2980	2980	0
567	20231212	103700	23706125	2980	2980	2980	2980	0
568	20231212	103600	23706125	2980	2980	2980	2980	0
569	20231212	103500	23706125	2980	2980	2980	2980	0
570	20231212	103400	23706125	2980	2980	2980	2980	0
571	20231212	103300	23706125	2980	2980	2980	2980	0
572	20231212	103200	23706125	2980	2980	2980	2980	0
573	20231212	103100	23706125	2980	2980	2980	2980	0
574	20231212	103000	23706125	2980	2980	2980	2980	0
575	20231212	102900	23706125	2980	2980	2980	2980	0
576	20231212	102800	23706125	2980	2980	2980	2980	0
577	20231212	102700	23706125	2980	2980	2980	2980	0
578	20231212	102600	23706125	2980	2980	2980	2980	0
579	20231212	102500	23706125	2980	2980	2980	2980	2
580	20231212	102400	23700165	2980	2980	2980	2980	0
581	20231212	102300	23700165	2980	2980	2980	2980	0
582	20231212	102200	23700165	2980	2980	2980	2980	3
583	20231212	102100	23691225	2980	2980	2980	2980	0
584	20231212	102000	23691225	2980	2980	2980	2980	0
585	20231212	101900	23691225	2980	2980	2980	2980	4
586	20231212	101800	23679305	2980	2980	2980	2980	0
587	20231212	101700	23679305	2980	2980	2980	2980	0
588	20231212	101600	23679305	2980	2980	2980	2980	4
589	20231212	101500	23667385	2980	2980	2980	2980	0
590	20231212	101400	23667385	2980	2980	2980	2980	0
591	20231212	101300	23667385	2980	2980	2980	2980	4
592	20231212	101200	23655465	2980	2980	2980	2980	0
593	20231212	101100	23655465	2980	2980	2980	2980	0
594	20231212	101000	23655465	2980	2980	2980	2980	64
595	20231212	100900	23464745	2980	2980	2980	2980	66
596	20231212	100800	23268065	2980	2980	2980	2980	0
597	20231212	100700	23268065	2980	2980	2980	2980	0
598	20231212	100600	23268065	2980	2980	2980	2980	0
599	20231212	100500	23268065	2980	2980	2980	2980	0
600	20231212	100400	23268065	2980	2980	2980	2980	0
601	20231212	100300	23268065	2980	2980	2980	2980	0
602	20231212	100200	23268065	2980	2980	2980	2980	0
603	20231212	100100	23268065	2980	2980	2980	2980	12
604	20231212	100000	23232305	3000	3000	3000	3000	0
605	20231212	095900	23232305	3000	3000	3000	3000	0
606	20231212	095800	23232305	3000	3000	3000	3000	0
607	20231212	095700	23232305	3000	3000	3000	3000	0
608	20231212	095600	23232305	3000	3000	3000	3000	0
609	20231212	095500	23232305	3000	3000	3000	3000	0
610	20231212	095400	23232305	3000	3000	3000	3000	3
611	20231212	095300	23223305	3000	3000	3000	3000	0
612	20231212	095200	23223305	3000	3000	3000	3000	0
613	20231212	095100	23223305	3000	3000	3000	3000	0
614	20231212	095000	23223305	3000	3000	3000	3000	0
615	20231212	094900	23223305	3000	3000	3000	3000	0
616	20231212	094800	23223305	3000	3000	3000	3000	0
617	20231212	094700	23223305	3000	3000	3000	3000	0
618	20231212	094600	23223305	3000	3000	3000	3000	0
619	20231212	094500	23223305	3000	3000	3000	3000	0
620	20231212	094400	23223305	3000	3000	3000	3000	0
621	20231212	094300	23223305	3000	3000	3000	3000	0
622	20231212	094200	23223305	3000	3000	3000	2995	2857
623	20231212	094100	14652310	3000	3000	3000	3000	0
624	20231212	094000	14652310	3000	3000	3000	3000	0
625	20231212	093900	14652310	3000	3000	3000	3000	0
626	20231212	093800	14652310	3000	3000	3000	3000	0
627	20231212	093700	14652310	3000	3000	3000	3000	0
628	20231212	093600	14652310	3000	3000	3000	3000	0
629	20231212	093500	14652310	3000	3000	3000	3000	700
630	20231212	093400	12552310	3010	3010	3010	3010	0
631	20231212	093300	12552310	3010	3010	3010	3010	0
632	20231212	093200	12552310	3010	3010	3010	3010	0
633	20231212	093100	12552310	3010	3010	3010	3010	0
634	20231212	093000	12552310	3010	3010	3010	3010	0
635	20231212	092900	12552310	3010	3010	3010	3010	0
636	20231212	092800	12552310	3010	3010	3010	3010	0
637	20231212	092700	12552310	3010	3010	3010	3010	0
638	20231212	092600	12552310	3010	3010	3010	3010	0
639	20231212	092500	12552310	3010	3010	3010	3010	0
640	20231212	092400	12552310	3010	3010	3010	3010	0
641	20231212	092300	12552310	3010	3010	3010	3010	0
642	20231212	092200	12552310	3010	3010	3010	3010	0
643	20231212	092100	12552310	3010	3010	3010	3010	0
644	20231212	092000	12552310	3010	3010	3010	3010	20
645	20231212	091900	12492110	3010	3010	3010	3010	0
646	20231212	091800	12492110	3010	3010	3010	3010	0
647	20231212	091700	12492110	3010	3010	3010	3010	0
648	20231212	091600	12492110	3010	3010	3010	3010	0
649	20231212	091500	12492110	3010	3010	3010	3010	0
650	20231212	091400	12492110	3010	3010	3010	3010	0
651	20231212	091300	12492110	3010	3010	3010	3010	0
652	20231212	091200	12492110	3010	3010	3010	3010	0
653	20231212	091100	12492110	3010	3010	3010	3010	0
654	20231212	091000	12492110	3010	3005	3010	3005	730
655	20231212	090900	10296355	3005	3000	3005	3000	167
656	20231212	090800	9794545	2995	2995	2995	2995	0
657	20231212	090700	9794545	2995	2995	2995	2995	2033
658	20231212	090600	3705710	2995	2995	2995	2995	0
659	20231212	090500	3705710	2995	2995	2995	2995	0
660	20231212	090400	3705710	2995	2995	2995	2995	0
661	20231212	090300	3705710	2995	2995	2995	2995	0
662	20231212	090200	3705710	2995	2995	2995	2995	16
663	20231212	090100	3657790	2965	2965	2965	2965	0
664	20231212	090000	3657790	2965	2995	2995	2965	1083