KissMeData/050120/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193000	13857010	2995	2995	2995	2995	237
3	20231212	192900	13857010	2995	2995	2995	2995	0
4	20231212	192800	13857010	2995	2995	2995	2995	0
5	20231212	192700	13857010	2995	2995	2995	2995	0
6	20231212	192600	13857010	2995	2995	2995	2995	0
7	20231212	192500	13857010	2995	2995	2995	2995	0
8	20231212	192400	13857010	2995	2995	2995	2995	0
9	20231212	192300	13857010	2995	2995	2995	2995	0
10	20231212	192200	13857010	2995	2995	2995	2995	0
11	20231212	192100	13857010	2995	2995	2995	2995	0
12	20231212	192000	13857010	2995	2995	2995	2995	0
13	20231212	191900	13857010	2995	2995	2995	2995	0
14	20231212	191800	13857010	2995	2995	2995	2995	0
15	20231212	191700	13857010	2995	2995	2995	2995	0
16	20231212	191600	13857010	2995	2995	2995	2995	0
17	20231212	191500	13857010	2995	2995	2995	2995	0
18	20231212	191400	13857010	2995	2995	2995	2995	0
19	20231212	191300	13857010	2995	2995	2995	2995	0
20	20231212	191200	13857010	2995	2995	2995	2995	0
21	20231212	191100	13857010	2995	2995	2995	2995	0
22	20231212	191000	13857010	2995	2995	2995	2995	0
23	20231212	190900	13857010	2995	2995	2995	2995	0
24	20231212	190800	13857010	2995	2995	2995	2995	0
25	20231212	190700	13857010	2995	2995	2995	2995	0
26	20231212	190600	13857010	2995	2995	2995	2995	0
27	20231212	190500	13857010	2995	2995	2995	2995	0
28	20231212	190400	13857010	2995	2995	2995	2995	0
29	20231212	190300	13857010	2995	2995	2995	2995	0
30	20231212	190200	13857010	2995	2995	2995	2995	0
31	20231212	190100	13857010	2995	2995	2995	2995	0
32	20231212	190000	13857010	2995	2995	2995	2995	237
33	20231212	185900	13857010	2995	2995	2995	2995	0
34	20231212	185800	13857010	2995	2995	2995	2995	0
35	20231212	185700	13857010	2995	2995	2995	2995	0
36	20231212	185600	13857010	2995	2995	2995	2995	0
37	20231212	185500	13857010	2995	2995	2995	2995	0
38	20231212	185400	13857010	2995	2995	2995	2995	0
39	20231212	185300	13857010	2995	2995	2995	2995	0
40	20231212	185200	13857010	2995	2995	2995	2995	0
41	20231212	185100	13857010	2995	2995	2995	2995	0
42	20231212	185000	13857010	2995	2995	2995	2995	0
43	20231212	184900	13857010	2995	2995	2995	2995	0
44	20231212	184800	13857010	2995	2995	2995	2995	0
45	20231212	184700	13857010	2995	2995	2995	2995	0
46	20231212	184600	13857010	2995	2995	2995	2995	0
47	20231212	184500	13857010	2995	2995	2995	2995	0
48	20231212	184400	13857010	2995	2995	2995	2995	0
49	20231212	184300	13857010	2995	2995	2995	2995	0
50	20231212	184200	13857010	2995	2995	2995	2995	0
51	20231212	184100	13857010	2995	2995	2995	2995	0
52	20231212	184000	13857010	2995	2995	2995	2995	0
53	20231212	183900	13857010	2995	2995	2995	2995	0
54	20231212	183800	13857010	2995	2995	2995	2995	0
55	20231212	183700	13857010	2995	2995	2995	2995	0
56	20231212	183600	13857010	2995	2995	2995	2995	0
57	20231212	183500	13857010	2995	2995	2995	2995	0
58	20231212	183400	13857010	2995	2995	2995	2995	0
59	20231212	183300	13857010	2995	2995	2995	2995	0
60	20231212	183200	13857010	2995	2995	2995	2995	0
61	20231212	183100	13857010	2995	2995	2995	2995	0
62	20231212	183000	13857010	2995	2995	2995	2995	237
63	20231212	182900	13857010	2995	2995	2995	2995	0
64	20231212	182800	13857010	2995	2995	2995	2995	0
65	20231212	182700	13857010	2995	2995	2995	2995	0
66	20231212	182600	13857010	2995	2995	2995	2995	0
67	20231212	182500	13857010	2995	2995	2995	2995	0
68	20231212	182400	13857010	2995	2995	2995	2995	0
69	20231212	182300	13857010	2995	2995	2995	2995	0
70	20231212	182200	13857010	2995	2995	2995	2995	0
71	20231212	182100	13857010	2995	2995	2995	2995	0
72	20231212	182000	13857010	2995	2995	2995	2995	0
73	20231212	181900	13857010	2995	2995	2995	2995	0
74	20231212	181800	13857010	2995	2995	2995	2995	0
75	20231212	181700	13857010	2995	2995	2995	2995	0
76	20231212	181600	13857010	2995	2995	2995	2995	0
77	20231212	181500	13857010	2995	2995	2995	2995	0
78	20231212	181400	13857010	2995	2995	2995	2995	0
79	20231212	181300	13857010	2995	2995	2995	2995	0
80	20231212	181200	13857010	2995	2995	2995	2995	0
81	20231212	181100	13857010	2995	2995	2995	2995	0
82	20231212	181000	13857010	2995	2995	2995	2995	0
83	20231212	180900	13857010	2995	2995	2995	2995	0
84	20231212	180800	13857010	2995	2995	2995	2995	0
85	20231212	180700	13857010	2995	2995	2995	2995	0
86	20231212	180600	13857010	2995	2995	2995	2995	0
87	20231212	180500	13857010	2995	2995	2995	2995	0
88	20231212	180400	13857010	2995	2995	2995	2995	0
89	20231212	180300	13857010	2995	2995	2995	2995	0
90	20231212	180200	13857010	2995	2995	2995	2995	0
91	20231212	180100	13857010	2995	2995	2995	2995	0
92	20231212	180000	13857010	2995	2995	2995	2995	237
93	20231212	175900	13857010	2995	2995	2995	2995	0
94	20231212	175800	13857010	2995	2995	2995	2995	0
95	20231212	175700	13857010	2995	2995	2995	2995	0
96	20231212	175600	13857010	2995	2995	2995	2995	0
97	20231212	175500	13857010	2995	2995	2995	2995	0
98	20231212	175400	13857010	2995	2995	2995	2995	0
99	20231212	175300	13857010	2995	2995	2995	2995	0
100	20231212	175200	13857010	2995	2995	2995	2995	0
101	20231212	175100	13857010	2995	2995	2995	2995	0
102	20231212	175000	13857010	2995	2995	2995	2995	0
103	20231212	174900	13857010	2995	2995	2995	2995	0
104	20231212	174800	13857010	2995	2995	2995	2995	0
105	20231212	174700	13857010	2995	2995	2995	2995	0
106	20231212	174600	13857010	2995	2995	2995	2995	0
107	20231212	174500	13857010	2995	2995	2995	2995	0
108	20231212	174400	13857010	2995	2995	2995	2995	0
109	20231212	174300	13857010	2995	2995	2995	2995	0
110	20231212	174200	13857010	2995	2995	2995	2995	0
111	20231212	174100	13857010	2995	2995	2995	2995	0
112	20231212	174000	13857010	2995	2995	2995	2995	0
113	20231212	173900	13857010	2995	2995	2995	2995	0
114	20231212	173800	13857010	2995	2995	2995	2995	0
115	20231212	173700	13857010	2995	2995	2995	2995	0
116	20231212	173600	13857010	2995	2995	2995	2995	0
117	20231212	173500	13857010	2995	2995	2995	2995	0
118	20231212	173400	13857010	2995	2995	2995	2995	0
119	20231212	173300	13857010	2995	2995	2995	2995	0
120	20231212	173200	13857010	2995	2995	2995	2995	0
121	20231212	173100	13857010	2995	2995	2995	2995	0
122	20231212	173000	13857010	2995	2995	2995	2995	237
123	20231212	172900	13857010	2995	2995	2995	2995	0
124	20231212	172800	13857010	2995	2995	2995	2995	0
125	20231212	172700	13857010	2995	2995	2995	2995	0
126	20231212	172600	13857010	2995	2995	2995	2995	0
127	20231212	172500	13857010	2995	2995	2995	2995	0
128	20231212	172400	13857010	2995	2995	2995	2995	0
129	20231212	172300	13857010	2995	2995	2995	2995	0
130	20231212	172200	13857010	2995	2995	2995	2995	0
131	20231212	172100	13857010	2995	2995	2995	2995	0
132	20231212	172000	13857010	2995	2995	2995	2995	0
133	20231212	171900	13857010	2995	2995	2995	2995	0
134	20231212	171800	13857010	2995	2995	2995	2995	0
135	20231212	171700	13857010	2995	2995	2995	2995	0
136	20231212	171600	13857010	2995	2995	2995	2995	0
137	20231212	171500	13857010	2995	2995	2995	2995	0
138	20231212	171400	13857010	2995	2995	2995	2995	0
139	20231212	171300	13857010	2995	2995	2995	2995	0
140	20231212	171200	13857010	2995	2995	2995	2995	0
141	20231212	171100	13857010	2995	2995	2995	2995	0
142	20231212	171000	13857010	2995	2995	2995	2995	0
143	20231212	170900	13857010	2995	2995	2995	2995	0
144	20231212	170800	13857010	2995	2995	2995	2995	0
145	20231212	170700	13857010	2995	2995	2995	2995	0
146	20231212	170600	13857010	2995	2995	2995	2995	0
147	20231212	170500	13857010	2995	2995	2995	2995	0
148	20231212	170400	13857010	2995	2995	2995	2995	0
149	20231212	170300	13857010	2995	2995	2995	2995	0
150	20231212	170200	13857010	2995	2995	2995	2995	0
151	20231212	170100	13857010	2995	2995	2995	2995	0
152	20231212	170000	13857010	2995	2995	2995	2995	237
153	20231212	165900	13857010	2995	2995	2995	2995	0
154	20231212	165800	13857010	2995	2995	2995	2995	0
155	20231212	165700	13857010	2995	2995	2995	2995	0
156	20231212	165600	13857010	2995	2995	2995	2995	0
157	20231212	165500	13857010	2995	2995	2995	2995	0
158	20231212	165400	13857010	2995	2995	2995	2995	0
159	20231212	165300	13857010	2995	2995	2995	2995	0
160	20231212	165200	13857010	2995	2995	2995	2995	0
161	20231212	165100	13857010	2995	2995	2995	2995	0
162	20231212	165000	13857010	2995	2995	2995	2995	0
163	20231212	164900	13857010	2995	2995	2995	2995	0
164	20231212	164800	13857010	2995	2995	2995	2995	0
165	20231212	164700	13857010	2995	2995	2995	2995	0
166	20231212	164600	13857010	2995	2995	2995	2995	0
167	20231212	164500	13857010	2995	2995	2995	2995	0
168	20231212	164400	13857010	2995	2995	2995	2995	0
169	20231212	164300	13857010	2995	2995	2995	2995	0
170	20231212	164200	13857010	2995	2995	2995	2995	0
171	20231212	164100	13857010	2995	2995	2995	2995	0
172	20231212	164000	13857010	2995	2995	2995	2995	0
173	20231212	163900	13857010	2995	2995	2995	2995	0
174	20231212	163800	13857010	2995	2995	2995	2995	0
175	20231212	163700	13857010	2995	2995	2995	2995	0
176	20231212	163600	13857010	2995	2995	2995	2995	0
177	20231212	163500	13857010	2995	2995	2995	2995	0
178	20231212	163400	13857010	2995	2995	2995	2995	0
179	20231212	163300	13857010	2995	2995	2995	2995	0
180	20231212	163200	13857010	2995	2995	2995	2995	0
181	20231212	163100	13857010	2995	2995	2995	2995	0
182	20231212	163000	13857010	2995	2995	2995	2995	237
183	20231212	162900	13857010	2995	2995	2995	2995	0
184	20231212	162800	13857010	2995	2995	2995	2995	0
185	20231212	162700	13857010	2995	2995	2995	2995	0
186	20231212	162600	13857010	2995	2995	2995	2995	0
187	20231212	162500	13857010	2995	2995	2995	2995	0
188	20231212	162400	13857010	2995	2995	2995	2995	0
189	20231212	162300	13857010	2995	2995	2995	2995	0
190	20231212	162200	13857010	2995	2995	2995	2995	0
191	20231212	162100	13857010	2995	2995	2995	2995	0
192	20231212	162000	13857010	2995	2995	2995	2995	0
193	20231212	161900	13857010	2995	2995	2995	2995	0
194	20231212	161800	13857010	2995	2995	2995	2995	0
195	20231212	161700	13857010	2995	2995	2995	2995	0
196	20231212	161600	13857010	2995	2995	2995	2995	0
197	20231212	161500	13857010	2995	2995	2995	2995	0
198	20231212	161400	13857010	2995	2995	2995	2995	0
199	20231212	161300	13857010	2995	2995	2995	2995	0
200	20231212	161200	13857010	2995	2995	2995	2995	0
201	20231212	161100	13857010	2995	2995	2995	2995	0
202	20231212	161000	13857010	2995	2995	2995	2995	0
203	20231212	160900	13857010	2995	2995	2995	2995	0
204	20231212	160800	13857010	2995	2995	2995	2995	0
205	20231212	160700	13857010	2995	2995	2995	2995	0
206	20231212	160600	13857010	2995	2995	2995	2995	0
207	20231212	160500	13857010	2995	2995	2995	2995	0
208	20231212	160400	13857010	2995	2995	2995	2995	0
209	20231212	160300	13857010	2995	2995	2995	2995	0
210	20231212	160200	13857010	2995	2995	2995	2995	0
211	20231212	160100	13857010	2995	2995	2995	2995	0
212	20231212	160000	13857010	2995	2995	2995	2995	237
213	20231212	155900	13857010	2995	2995	2995	2995	0
214	20231212	155800	13857010	2995	2995	2995	2995	0
215	20231212	155700	13857010	2995	2995	2995	2995	0
216	20231212	155600	13857010	2995	2995	2995	2995	0
217	20231212	155500	13857010	2995	2995	2995	2995	0
218	20231212	155400	13857010	2995	2995	2995	2995	0
219	20231212	155300	13857010	2995	2995	2995	2995	0
220	20231212	155200	13857010	2995	2995	2995	2995	0
221	20231212	155100	13857010	2995	2995	2995	2995	0
222	20231212	155000	13857010	2995	2995	2995	2995	0
223	20231212	154900	13857010	2995	2995	2995	2995	0
224	20231212	154800	13857010	2995	2995	2995	2995	0
225	20231212	154700	13857010	2995	2995	2995	2995	0
226	20231212	154600	13857010	2995	2995	2995	2995	0
227	20231212	154500	13857010	2995	2995	2995	2995	0
228	20231212	154400	13857010	2995	2995	2995	2995	0
229	20231212	154300	13857010	2995	2995	2995	2995	0
230	20231212	154200	13857010	2995	2995	2995	2995	0
231	20231212	154100	13857010	2995	2995	2995	2995	0
232	20231212	154000	13857010	2995	2995	2995	2995	0
233	20231212	153900	13857010	2995	2995	2995	2995	0
234	20231212	153800	13857010	2995	2995	2995	2995	0
235	20231212	153700	13857010	2995	2995	2995	2995	0
236	20231212	153600	13857010	2995	2995	2995	2995	0
237	20231212	153500	13857010	2995	2995	2995	2995	0
238	20231212	153400	13857010	2995	2995	2995	2995	0
239	20231212	153300	13857010	2995	2995	2995	2995	0
240	20231212	153200	13857010	2995	2995	2995	2995	0
241	20231212	153100	13857010	2995	2995	2995	2995	0
242	20231212	153000	13857010	2995	2995	2995	2995	474
243	20231212	152900	13147195	2990	2990	2990	2990	0
244	20231212	152800	13147195	2990	2990	2990	2990	0
245	20231212	152700	13147195	2990	2990	2990	2990	0
246	20231212	152600	13147195	2990	2990	2990	2990	0
247	20231212	152500	13147195	2990	2990	2990	2990	0
248	20231212	152400	13147195	2990	2990	2990	2990	0
249	20231212	152300	13147195	2990	2990	2990	2990	0
250	20231212	152200	13147195	2990	2990	2990	2990	0
251	20231212	152100	13147195	2990	2990	2990	2990	0
252	20231212	152000	13147195	2990	2990	2990	2990	0
253	20231212	151900	13147195	2990	2990	2990	2990	0
254	20231212	151800	13147195	2990	2990	2990	2990	1
255	20231212	151700	13144205	2995	2995	2995	2995	1
256	20231212	151600	13141210	2980	2980	2980	2980	0
257	20231212	151500	13141210	2980	2990	2995	2980	719
258	20231212	151400	10991485	2990	2990	2990	2990	0
259	20231212	151300	10991485	2990	2990	2990	2990	1
260	20231212	151200	10988495	2985	2985	2985	2985	0
261	20231212	151100	10988495	2985	2980	2985	2980	30
262	20231212	151000	10898995	2990	2980	2990	2980	21
263	20231212	150900	10836405	2980	2980	2980	2980	0
264	20231212	150800	10836405	2980	2980	2980	2980	0
265	20231212	150700	10836405	2980	2980	2980	2980	102
266	20231212	150600	10532445	2990	2990	2990	2990	0
267	20231212	150500	10532445	2990	2990	2990	2990	0
268	20231212	150400	10532445	2990	2990	2990	2990	0
269	20231212	150300	10532445	2990	2990	2990	2990	0
270	20231212	150200	10532445	2990	2990	2990	2990	0
271	20231212	150100	10532445	2990	2990	2990	2990	1
272	20231212	150000	10529455	2995	2995	2995	2995	0
273	20231212	145900	10529455	2995	2995	2995	2995	0
274	20231212	145800	10529455	2995	2995	2995	2995	0
275	20231212	145700	10529455	2995	2985	2995	2985	2
276	20231212	145600	10523475	2995	2995	2995	2995	0
277	20231212	145500	10523475	2995	2995	2995	2995	0
278	20231212	145400	10523475	2995	2995	2995	2995	0
279	20231212	145300	10523475	2995	2995	2995	2995	0
280	20231212	145200	10523475	2995	2995	2995	2995	0
281	20231212	145100	10523475	2995	2995	2995	2995	0
282	20231212	145000	10523475	2995	2995	2995	2995	0
283	20231212	144900	10523475	2995	2995	2995	2995	0
284	20231212	144800	10523475	2995	2995	2995	2995	0
285	20231212	144700	10523475	2995	2995	2995	2995	0
286	20231212	144600	10523475	2995	2985	2995	2985	2
287	20231212	144500	10517495	2980	2980	2980	2980	0
288	20231212	144400	10517495	2980	2980	2980	2980	10
289	20231212	144300	10487695	2985	2985	2985	2985	0
290	20231212	144200	10487695	2985	2985	2985	2985	0
291	20231212	144100	10487695	2985	2985	2985	2985	0
292	20231212	144000	10487695	2985	2985	2985	2985	0
293	20231212	143900	10487695	2985	2985	2985	2985	0
294	20231212	143800	10487695	2985	2985	2985	2985	0
295	20231212	143700	10487695	2985	2985	2985	2985	0
296	20231212	143600	10487695	2985	2985	2985	2985	3
297	20231212	143500	10478740	2985	2985	2985	2985	0
298	20231212	143400	10478740	2985	2985	2985	2985	0
299	20231212	143300	10478740	2985	2985	2985	2985	0
300	20231212	143200	10478740	2985	2985	2985	2985	10
301	20231212	143100	10448890	2995	2995	2995	2995	0
302	20231212	143000	10448890	2995	2995	2995	2995	0
303	20231212	142900	10448890	2995	2995	2995	2995	0
304	20231212	142800	10448890	2995	2995	2995	2995	0
305	20231212	142700	10448890	2995	2995	2995	2995	0
306	20231212	142600	10448890	2995	2995	2995	2995	0
307	20231212	142500	10448890	2995	2995	2995	2995	0
308	20231212	142400	10448890	2995	2995	2995	2995	0
309	20231212	142300	10448890	2995	2995	2995	2995	0
310	20231212	142200	10448890	2995	2995	2995	2995	0
311	20231212	142100	10448890	2995	2995	2995	2995	0
312	20231212	142000	10448890	2995	2995	2995	2995	0
313	20231212	141900	10448890	2995	2995	2995	2995	0
314	20231212	141800	10448890	2995	2995	2995	2995	0
315	20231212	141700	10448890	2995	2995	2995	2995	0
316	20231212	141600	10448890	2995	2995	2995	2995	0
317	20231212	141500	10448890	2995	2995	2995	2995	0
318	20231212	141400	10448890	2995	2995	2995	2995	0
319	20231212	141300	10448890	2995	2995	2995	2995	0
320	20231212	141200	10448890	2995	2995	2995	2995	0
321	20231212	141100	10448890	2995	2995	2995	2995	0
322	20231212	141000	10448890	2995	2995	2995	2995	0
323	20231212	140900	10448890	2995	2995	2995	2995	0
324	20231212	140800	10448890	2995	2995	2995	2995	0
325	20231212	140700	10448890	2995	2995	2995	2995	0
326	20231212	140600	10448890	2995	2995	2995	2995	0
327	20231212	140500	10448890	2995	2995	2995	2995	0
328	20231212	140400	10448890	2995	2995	2995	2995	0
329	20231212	140300	10448890	2995	2995	2995	2995	0
330	20231212	140200	10448890	2995	2995	2995	2995	0
331	20231212	140100	10448890	2995	2995	2995	2995	0
332	20231212	140000	10448890	2995	2995	2995	2995	0
333	20231212	135900	10448890	2995	2995	2995	2995	0
334	20231212	135800	10448890	2995	2995	2995	2995	0
335	20231212	135700	10448890	2995	2995	2995	2995	0
336	20231212	135600	10448890	2995	2995	2995	2995	0
337	20231212	135500	10448890	2995	2995	2995	2995	0
338	20231212	135400	10448890	2995	2995	2995	2995	0
339	20231212	135300	10448890	2995	2995	2995	2995	0
340	20231212	135200	10448890	2995	2995	2995	2995	0
341	20231212	135100	10448890	2995	2995	2995	2995	0
342	20231212	135000	10448890	2995	2995	2995	2995	0
343	20231212	134900	10448890	2995	2995	2995	2995	0
344	20231212	134800	10448890	2995	2995	2995	2995	0
345	20231212	134700	10448890	2995	2995	2995	2995	0
346	20231212	134600	10448890	2995	2995	2995	2995	0
347	20231212	134500	10448890	2995	2995	2995	2995	0
348	20231212	134400	10448890	2995	2995	2995	2995	0
349	20231212	134300	10448890	2995	2995	2995	2995	0
350	20231212	134200	10448890	2995	2995	2995	2995	0
351	20231212	134100	10448890	2995	2995	2995	2995	0
352	20231212	134000	10448890	2995	2995	2995	2995	0
353	20231212	133900	10448890	2995	2995	2995	2995	0
354	20231212	133800	10448890	2995	2995	2995	2995	0
355	20231212	133700	10448890	2995	2995	2995	2995	0
356	20231212	133600	10448890	2995	2995	2995	2995	0
357	20231212	133500	10448890	2995	2995	2995	2995	0
358	20231212	133400	10448890	2995	2995	2995	2995	0
359	20231212	133300	10448890	2995	2995	2995	2995	0
360	20231212	133200	10448890	2995	2995	2995	2995	0
361	20231212	133100	10448890	2995	2995	2995	2995	0
362	20231212	133000	10448890	2995	2995	2995	2995	0
363	20231212	132900	10448890	2995	2995	2995	2995	0
364	20231212	132800	10448890	2995	2995	2995	2995	0
365	20231212	132700	10448890	2995	2995	2995	2995	0
366	20231212	132600	10448890	2995	2995	2995	2995	0
367	20231212	132500	10448890	2995	2995	2995	2995	0
368	20231212	132400	10448890	2995	2995	2995	2995	0
369	20231212	132300	10448890	2995	2995	2995	2995	0
370	20231212	132200	10448890	2995	2995	2995	2995	0
371	20231212	132100	10448890	2995	2995	2995	2995	0
372	20231212	132000	10448890	2995	2995	2995	2995	0
373	20231212	131900	10448890	2995	2995	2995	2995	0
374	20231212	131800	10448890	2995	2995	2995	2995	0
375	20231212	131700	10448890	2995	2995	2995	2995	0
376	20231212	131600	10448890	2995	2995	2995	2995	0
377	20231212	131500	10448890	2995	2995	2995	2995	0
378	20231212	131400	10448890	2995	2995	2995	2995	0
379	20231212	131300	10448890	2995	2995	2995	2995	0
380	20231212	131200	10448890	2995	2995	2995	2995	0
381	20231212	131100	10448890	2995	2995	2995	2995	0
382	20231212	131000	10448890	2995	2995	2995	2995	0
383	20231212	130900	10448890	2995	2990	2995	2990	208
384	20231212	130800	9826965	2995	2995	2995	2995	0
385	20231212	130700	9826965	2995	2995	2995	2995	0
386	20231212	130600	9826965	2995	2995	2995	2995	0
387	20231212	130500	9826965	2995	2995	2995	2995	0
388	20231212	130400	9826965	2995	2995	2995	2995	0
389	20231212	130300	9826965	2995	2990	2995	2990	329
390	20231212	130200	8842665	2990	2990	2990	2990	0
391	20231212	130100	8842665	2990	2990	2990	2990	0
392	20231212	130000	8842665	2990	2990	2990	2990	0
393	20231212	125900	8842665	2990	2990	2990	2990	0
394	20231212	125800	8842665	2990	2990	2990	2990	0
395	20231212	125700	8842665	2990	2990	2990	2990	3
396	20231212	125600	8833695	2980	2980	2980	2980	0
397	20231212	125500	8833695	2980	2980	2980	2980	10
398	20231212	125400	8803895	2990	2990	2990	2990	0
399	20231212	125300	8803895	2990	2990	2990	2990	0
400	20231212	125200	8803895	2990	2990	2990	2990	0
401	20231212	125100	8803895	2990	2990	2990	2990	0
402	20231212	125000	8803895	2990	2990	2990	2990	0
403	20231212	124900	8803895	2990	2990	2990	2990	0
404	20231212	124800	8803895	2990	2990	2990	2990	0
405	20231212	124700	8803895	2990	2990	2990	2990	0
406	20231212	124600	8803895	2990	2990	2990	2990	0
407	20231212	124500	8803895	2990	2990	2990	2990	0
408	20231212	124400	8803895	2990	2990	2990	2990	10
409	20231212	124300	8773995	2990	2990	2990	2990	0
410	20231212	124200	8773995	2990	2990	2990	2990	0
411	20231212	124100	8773995	2990	2990	2990	2990	0
412	20231212	124000	8773995	2990	2990	2990	2990	0
413	20231212	123900	8773995	2990	2990	2990	2990	0
414	20231212	123800	8773995	2990	2990	2990	2990	0
415	20231212	123700	8773995	2990	2990	2990	2990	0
416	20231212	123600	8773995	2990	2990	2990	2990	0
417	20231212	123500	8773995	2990	2990	2990	2990	0
418	20231212	123400	8773995	2990	2990	2990	2990	0
419	20231212	123300	8773995	2990	2990	2990	2990	0
420	20231212	123200	8773995	2990	2990	2990	2990	0
421	20231212	123100	8773995	2990	2975	2990	2975	482
422	20231212	123000	7340030	2980	2980	2980	2980	0
423	20231212	122900	7340030	2980	2980	2980	2980	0
424	20231212	122800	7340030	2980	2980	2980	2980	0
425	20231212	122700	7340030	2980	2980	2980	2980	0
426	20231212	122600	7340030	2980	2980	2980	2980	0
427	20231212	122500	7340030	2980	2980	2980	2980	0
428	20231212	122400	7340030	2980	2980	2980	2980	0
429	20231212	122300	7340030	2980	2980	2980	2980	0
430	20231212	122200	7340030	2980	2980	2980	2980	0
431	20231212	122100	7340030	2980	2980	2980	2980	0
432	20231212	122000	7340030	2980	2980	2980	2980	0
433	20231212	121900	7340030	2980	2980	2980	2980	0
434	20231212	121800	7340030	2980	2980	2980	2980	0
435	20231212	121700	7340030	2980	2980	2980	2980	0
436	20231212	121600	7340030	2980	2980	2980	2980	0
437	20231212	121500	7340030	2980	2980	2980	2980	0
438	20231212	121400	7340030	2980	2980	2980	2980	4
439	20231212	121300	7328110	2980	2980	2980	2980	0
440	20231212	121200	7328110	2980	2980	2980	2980	9
441	20231212	121100	7301290	2995	2995	2995	2995	0
442	20231212	121000	7301290	2995	2995	2995	2995	0
443	20231212	120900	7301290	2995	2995	2995	2995	0
444	20231212	120800	7301290	2995	2995	2995	2995	0
445	20231212	120700	7301290	2995	2995	2995	2995	0
446	20231212	120600	7301290	2995	2995	2995	2995	0
447	20231212	120500	7301290	2995	2995	2995	2995	0
448	20231212	120400	7301290	2995	2995	2995	2995	0
449	20231212	120300	7301290	2995	2995	2995	2995	0
450	20231212	120200	7301290	2995	2995	2995	2995	0
451	20231212	120100	7301290	2995	2995	2995	2995	0
452	20231212	120000	7301290	2995	2995	2995	2995	0
453	20231212	115900	7301290	2995	2995	2995	2995	0
454	20231212	115800	7301290	2995	2995	2995	2995	0
455	20231212	115700	7301290	2995	2995	2995	2995	0
456	20231212	115600	7301290	2995	2995	2995	2995	0
457	20231212	115500	7301290	2995	2995	2995	2995	0
458	20231212	115400	7301290	2995	2995	2995	2995	0
459	20231212	115300	7301290	2995	2995	2995	2995	0
460	20231212	115200	7301290	2995	2995	2995	2995	0
461	20231212	115100	7301290	2995	2995	2995	2995	0
462	20231212	115000	7301290	2995	2995	2995	2995	0
463	20231212	114900	7301290	2995	2995	2995	2995	0
464	20231212	114800	7301290	2995	2995	2995	2995	0
465	20231212	114700	7301290	2995	2995	2995	2995	0
466	20231212	114600	7301290	2995	2995	2995	2995	0
467	20231212	114500	7301290	2995	2995	2995	2995	0
468	20231212	114400	7301290	2995	2995	2995	2980	502
469	20231212	114300	5805300	2980	2980	2980	2980	0
470	20231212	114200	5805300	2980	2980	2980	2980	32
471	20231212	114100	5709940	2995	2995	2995	2995	0
472	20231212	114000	5709940	2995	2995	2995	2995	0
473	20231212	113900	5709940	2995	2995	2995	2995	0
474	20231212	113800	5709940	2995	2995	2995	2995	0
475	20231212	113700	5709940	2995	2995	2995	2995	0
476	20231212	113600	5709940	2995	2995	2995	2995	0
477	20231212	113500	5709940	2995	2995	2995	2995	0
478	20231212	113400	5709940	2995	2995	2995	2995	0
479	20231212	113300	5709940	2995	2995	2995	2995	1
480	20231212	113200	5706945	2980	2980	2980	2980	0
481	20231212	113100	5706945	2980	2980	2980	2980	0
482	20231212	113000	5706945	2980	2980	2980	2980	0
483	20231212	112900	5706945	2980	2980	2980	2980	0
484	20231212	112800	5706945	2980	2980	2980	2980	0
485	20231212	112700	5706945	2980	2980	2980	2980	7
486	20231212	112600	5686085	2995	2995	2995	2995	1
487	20231212	112500	5683090	2985	2985	2985	2985	503
488	20231212	112400	4181635	3000	3000	3000	3000	0
489	20231212	112300	4181635	3000	3000	3000	3000	0
490	20231212	112200	4181635	3000	3000	3000	3000	0
491	20231212	112100	4181635	3000	3000	3000	3000	0
492	20231212	112000	4181635	3000	3000	3000	3000	0
493	20231212	111900	4181635	3000	3000	3000	3000	0
494	20231212	111800	4181635	3000	3000	3000	3000	0
495	20231212	111700	4181635	3000	3000	3000	3000	0
496	20231212	111600	4181635	3000	3000	3000	3000	0
497	20231212	111500	4181635	3000	3000	3000	3000	0
498	20231212	111400	4181635	3000	3000	3000	3000	0
499	20231212	111300	4181635	3000	3000	3000	3000	0
500	20231212	111200	4181635	3000	3000	3000	3000	0
501	20231212	111100	4181635	3000	3000	3000	3000	0
502	20231212	111000	4181635	3000	3000	3000	3000	0
503	20231212	110900	4181635	3000	3000	3000	3000	0
504	20231212	110800	4181635	3000	3000	3000	3000	0
505	20231212	110700	4181635	3000	3000	3000	3000	0
506	20231212	110600	4181635	3000	3000	3000	3000	0
507	20231212	110500	4181635	3000	3000	3000	3000	0
508	20231212	110400	4181635	3000	3000	3000	3000	0
509	20231212	110300	4181635	3000	3000	3000	3000	33
510	20231212	110200	4082635	3000	3000	3000	3000	0
511	20231212	110100	4082635	3000	3000	3000	3000	0
512	20231212	110000	4082635	3000	3000	3000	3000	0
513	20231212	105900	4082635	3000	3000	3000	3000	0
514	20231212	105800	4082635	3000	3000	3000	3000	0
515	20231212	105700	4082635	3000	3000	3000	3000	0
516	20231212	105600	4082635	3000	3000	3000	3000	1
517	20231212	105500	4079635	2985	2985	2985	2985	0
518	20231212	105400	4079635	2985	2985	2985	2985	0
519	20231212	105300	4079635	2985	2985	2985	2985	34
520	20231212	105200	3978145	3000	3000	3000	3000	0
521	20231212	105100	3978145	3000	3000	3000	3000	0
522	20231212	105000	3978145	3000	3000	3000	3000	0
523	20231212	104900	3978145	3000	3000	3000	3000	0
524	20231212	104800	3978145	3000	3000	3000	3000	0
525	20231212	104700	3978145	3000	3000	3000	3000	0
526	20231212	104600	3978145	3000	3000	3000	3000	9
527	20231212	104500	3951145	3005	3005	3005	3005	0
528	20231212	104400	3951145	3005	3005	3005	3005	0
529	20231212	104300	3951145	3005	3005	3005	3005	0
530	20231212	104200	3951145	3005	3005	3005	3005	0
531	20231212	104100	3951145	3005	3005	3005	3005	0
532	20231212	104000	3951145	3005	2985	3005	2985	115
533	20231212	103900	3607350	2990	2990	2990	2990	0
534	20231212	103800	3607350	2990	2990	2990	2990	0
535	20231212	103700	3607350	2990	2990	2990	2990	1
536	20231212	103600	3604360	3005	3005	3005	3005	0
537	20231212	103500	3604360	3005	3005	3005	3005	1
538	20231212	103400	3601355	2990	2990	2990	2990	1
539	20231212	103300	3598365	2990	2990	2990	2990	0
540	20231212	103200	3598365	2990	2990	2990	2990	0
541	20231212	103100	3598365	2990	2990	2990	2990	0
542	20231212	103000	3598365	2990	2990	2990	2990	1
543	20231212	102900	3595375	2990	2990	2990	2990	0
544	20231212	102800	3595375	2990	2990	2990	2990	0
545	20231212	102700	3595375	2990	2990	2990	2990	2
546	20231212	102600	3589395	2990	2990	2990	2990	0
547	20231212	102500	3589395	2990	2990	2990	2990	0
548	20231212	102400	3589395	2990	2990	2990	2990	5
549	20231212	102300	3574445	2990	2990	2990	2990	0
550	20231212	102200	3574445	2990	2990	2990	2990	0
551	20231212	102100	3574445	2990	2990	2990	2990	10
552	20231212	102000	3544545	3005	3005	3005	3005	0
553	20231212	101900	3544545	3005	3005	3005	3005	0
554	20231212	101800	3544545	3005	2995	3005	2995	2
555	20231212	101700	3538545	2995	2995	2995	2995	0
556	20231212	101600	3538545	2995	2995	2995	2995	0
557	20231212	101500	3538545	2995	2995	2995	2995	0
558	20231212	101400	3538545	2995	2995	2995	2995	1
559	20231212	101300	3535550	3005	3005	3005	3005	1
560	20231212	101200	3532545	2995	2995	2995	2995	0
561	20231212	101100	3532545	2995	2995	2995	2995	1
562	20231212	101000	3529550	3005	3005	3005	3005	0
563	20231212	100900	3529550	3005	3005	3005	3005	0
564	20231212	100800	3529550	3005	2995	3005	2995	3
565	20231212	100700	3520555	2995	2995	2995	2995	0
566	20231212	100600	3520555	2995	2995	2995	2995	0
567	20231212	100500	3520555	2995	2995	2995	2995	3
568	20231212	100400	3511570	2995	2995	2995	2995	0
569	20231212	100300	3511570	2995	2995	2995	2995	0
570	20231212	100200	3511570	2995	2995	2995	2995	7
571	20231212	100100	3490605	3005	3005	3005	3005	0
572	20231212	100000	3490605	3005	3005	3005	3005	0
573	20231212	095900	3490605	3005	3005	3005	3005	0
574	20231212	095800	3490605	3005	3005	3005	3005	0
575	20231212	095700	3490605	3005	3005	3005	3005	0
576	20231212	095600	3490605	3005	3005	3005	3005	0
577	20231212	095500	3490605	3005	3005	3005	3005	0
578	20231212	095400	3490605	3005	3005	3005	3005	0
579	20231212	095300	3490605	3005	3005	3005	3005	0
580	20231212	095200	3490605	3005	3005	3005	3005	0
581	20231212	095100	3490605	3005	3005	3005	3005	0
582	20231212	095000	3490605	3005	3005	3005	3005	0
583	20231212	094900	3490605	3005	3005	3005	3005	0
584	20231212	094800	3490605	3005	3005	3005	3005	0
585	20231212	094700	3490605	3005	3005	3005	3005	0
586	20231212	094600	3490605	3005	3005	3005	3005	0
587	20231212	094500	3490605	3005	3005	3005	3005	0
588	20231212	094400	3490605	3005	3005	3005	3005	0
589	20231212	094300	3490605	3005	3005	3005	3005	0
590	20231212	094200	3490605	3005	3005	3005	3005	0
591	20231212	094100	3490605	3005	3005	3005	3005	0
592	20231212	094000	3490605	3005	3005	3005	3005	0
593	20231212	093900	3490605	3005	3005	3005	3005	0
594	20231212	093800	3490605	3005	3005	3005	3005	0
595	20231212	093700	3490605	3005	3005	3005	3005	13
596	20231212	093600	3451540	3005	3005	3005	3005	0
597	20231212	093500	3451540	3005	3000	3005	3000	99
598	20231212	093400	3154530	2995	2995	2995	2995	0
599	20231212	093300	3154530	2995	2995	2995	2995	0
600	20231212	093200	3154530	2995	2995	2995	2995	0
601	20231212	093100	3154530	2995	3000	3000	2995	17
602	20231212	093000	3103560	2985	2985	2985	2985	0
603	20231212	092900	3103560	2985	2985	2985	2985	4
604	20231212	092800	3091620	3000	3000	3000	3000	0
605	20231212	092700	3091620	3000	3000	3000	3000	0
606	20231212	092600	3091620	3000	3000	3000	3000	1
607	20231212	092500	3088620	3005	3005	3005	3005	0
608	20231212	092400	3088620	3005	3005	3005	3005	0
609	20231212	092300	3088620	3005	2985	3005	2985	9
610	20231212	092200	3061735	3005	3005	3005	3005	0
611	20231212	092100	3061735	3005	3005	3005	3005	0
612	20231212	092000	3061735	3005	2985	3005	2985	101
613	20231212	091900	2758970	3000	3000	3000	3000	0
614	20231212	091800	2758970	3000	3000	3000	3000	0
615	20231212	091700	2758970	3000	2985	3000	2985	23
616	20231212	091600	2690300	2985	2985	2985	2985	0
617	20231212	091500	2690300	2985	2985	2985	2985	430
618	20231212	091400	1406750	2985	2980	2985	2980	11
619	20231212	091300	1373965	2980	2980	2980	2980	10
620	20231212	091200	1344165	2985	2985	2985	2985	1
621	20231212	091100	1341180	2980	2980	2980	2980	10
622	20231212	091000	1311380	2980	2980	2980	2980	30
623	20231212	090900	1221980	2980	2980	2980	2980	10
624	20231212	090800	1192180	2980	2980	2980	2980	30
625	20231212	090700	1102780	2985	2985	2985	2985	0
626	20231212	090600	1102780	2985	2985	2985	2985	0
627	20231212	090500	1102780	2985	2985	2985	2985	0
628	20231212	090400	1102780	2985	2985	2985	2985	0
629	20231212	090300	1102780	2985	2985	2985	2985	0
630	20231212	090200	1102780	2985	2985	2985	2985	1
631	20231212	090100	1099795	2975	2985	2985	2975	102
632	20231212	090000	796325	3005	3005	3005	3005	265