KissMeData/049800/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192900	50865040	3000	3000	3000	3000	534
3	20231212	192800	50865040	3000	3000	3000	3000	0
4	20231212	192700	50865040	3000	3000	3000	3000	0
5	20231212	192600	50865040	3000	3000	3000	3000	0
6	20231212	192500	50865040	3000	3000	3000	3000	0
7	20231212	192400	50865040	3000	3000	3000	3000	0
8	20231212	192300	50865040	3000	3000	3000	3000	0
9	20231212	192200	50865040	3000	3000	3000	3000	0
10	20231212	192100	50865040	3000	3000	3000	3000	0
11	20231212	192000	50865040	3000	3000	3000	3000	0
12	20231212	191900	50865040	3000	3000	3000	3000	0
13	20231212	191800	50865040	3000	3000	3000	3000	0
14	20231212	191700	50865040	3000	3000	3000	3000	0
15	20231212	191600	50865040	3000	3000	3000	3000	0
16	20231212	191500	50865040	3000	3000	3000	3000	0
17	20231212	191400	50865040	3000	3000	3000	3000	0
18	20231212	191300	50865040	3000	3000	3000	3000	0
19	20231212	191200	50865040	3000	3000	3000	3000	0
20	20231212	191100	50865040	3000	3000	3000	3000	0
21	20231212	191000	50865040	3000	3000	3000	3000	0
22	20231212	190900	50865040	3000	3000	3000	3000	0
23	20231212	190800	50865040	3000	3000	3000	3000	0
24	20231212	190700	50865040	3000	3000	3000	3000	0
25	20231212	190600	50865040	3000	3000	3000	3000	0
26	20231212	190500	50865040	3000	3000	3000	3000	0
27	20231212	190400	50865040	3000	3000	3000	3000	0
28	20231212	190300	50865040	3000	3000	3000	3000	0
29	20231212	190200	50865040	3000	3000	3000	3000	0
30	20231212	190100	50865040	3000	3000	3000	3000	0
31	20231212	190000	50865040	3000	3000	3000	3000	0
32	20231212	185900	50865040	3000	3000	3000	3000	534
33	20231212	185800	50865040	3000	3000	3000	3000	0
34	20231212	185700	50865040	3000	3000	3000	3000	0
35	20231212	185600	50865040	3000	3000	3000	3000	0
36	20231212	185500	50865040	3000	3000	3000	3000	0
37	20231212	185400	50865040	3000	3000	3000	3000	0
38	20231212	185300	50865040	3000	3000	3000	3000	0
39	20231212	185200	50865040	3000	3000	3000	3000	0
40	20231212	185100	50865040	3000	3000	3000	3000	0
41	20231212	185000	50865040	3000	3000	3000	3000	0
42	20231212	184900	50865040	3000	3000	3000	3000	0
43	20231212	184800	50865040	3000	3000	3000	3000	0
44	20231212	184700	50865040	3000	3000	3000	3000	0
45	20231212	184600	50865040	3000	3000	3000	3000	0
46	20231212	184500	50865040	3000	3000	3000	3000	0
47	20231212	184400	50865040	3000	3000	3000	3000	0
48	20231212	184300	50865040	3000	3000	3000	3000	0
49	20231212	184200	50865040	3000	3000	3000	3000	0
50	20231212	184100	50865040	3000	3000	3000	3000	0
51	20231212	184000	50865040	3000	3000	3000	3000	0
52	20231212	183900	50865040	3000	3000	3000	3000	0
53	20231212	183800	50865040	3000	3000	3000	3000	0
54	20231212	183700	50865040	3000	3000	3000	3000	0
55	20231212	183600	50865040	3000	3000	3000	3000	0
56	20231212	183500	50865040	3000	3000	3000	3000	0
57	20231212	183400	50865040	3000	3000	3000	3000	0
58	20231212	183300	50865040	3000	3000	3000	3000	0
59	20231212	183200	50865040	3000	3000	3000	3000	0
60	20231212	183100	50865040	3000	3000	3000	3000	0
61	20231212	183000	50865040	3000	3000	3000	3000	0
62	20231212	182900	50865040	3000	3000	3000	3000	534
63	20231212	182800	50865040	3000	3000	3000	3000	0
64	20231212	182700	50865040	3000	3000	3000	3000	0
65	20231212	182600	50865040	3000	3000	3000	3000	0
66	20231212	182500	50865040	3000	3000	3000	3000	0
67	20231212	182400	50865040	3000	3000	3000	3000	0
68	20231212	182300	50865040	3000	3000	3000	3000	0
69	20231212	182200	50865040	3000	3000	3000	3000	0
70	20231212	182100	50865040	3000	3000	3000	3000	0
71	20231212	182000	50865040	3000	3000	3000	3000	0
72	20231212	181900	50865040	3000	3000	3000	3000	0
73	20231212	181800	50865040	3000	3000	3000	3000	0
74	20231212	181700	50865040	3000	3000	3000	3000	0
75	20231212	181600	50865040	3000	3000	3000	3000	0
76	20231212	181500	50865040	3000	3000	3000	3000	0
77	20231212	181400	50865040	3000	3000	3000	3000	0
78	20231212	181300	50865040	3000	3000	3000	3000	0
79	20231212	181200	50865040	3000	3000	3000	3000	0
80	20231212	181100	50865040	3000	3000	3000	3000	0
81	20231212	181000	50865040	3000	3000	3000	3000	0
82	20231212	180900	50865040	3000	3000	3000	3000	0
83	20231212	180800	50865040	3000	3000	3000	3000	0
84	20231212	180700	50865040	3000	3000	3000	3000	0
85	20231212	180600	50865040	3000	3000	3000	3000	0
86	20231212	180500	50865040	3000	3000	3000	3000	0
87	20231212	180400	50865040	3000	3000	3000	3000	0
88	20231212	180300	50865040	3000	3000	3000	3000	0
89	20231212	180200	50865040	3000	3000	3000	3000	0
90	20231212	180100	50865040	3000	3000	3000	3000	0
91	20231212	180000	50865040	3000	3000	3000	3000	0
92	20231212	175900	50865040	3000	3000	3000	3000	534
93	20231212	175800	50865040	3000	3000	3000	3000	0
94	20231212	175700	50865040	3000	3000	3000	3000	0
95	20231212	175600	50865040	3000	3000	3000	3000	0
96	20231212	175500	50865040	3000	3000	3000	3000	0
97	20231212	175400	50865040	3000	3000	3000	3000	0
98	20231212	175300	50865040	3000	3000	3000	3000	0
99	20231212	175200	50865040	3000	3000	3000	3000	0
100	20231212	175100	50865040	3000	3000	3000	3000	0
101	20231212	175000	50865040	3000	3000	3000	3000	0
102	20231212	174900	50865040	3000	3000	3000	3000	0
103	20231212	174800	50865040	3000	3000	3000	3000	0
104	20231212	174700	50865040	3000	3000	3000	3000	0
105	20231212	174600	50865040	3000	3000	3000	3000	0
106	20231212	174500	50865040	3000	3000	3000	3000	0
107	20231212	174400	50865040	3000	3000	3000	3000	0
108	20231212	174300	50865040	3000	3000	3000	3000	0
109	20231212	174200	50865040	3000	3000	3000	3000	0
110	20231212	174100	50865040	3000	3000	3000	3000	0
111	20231212	174000	50865040	3000	3000	3000	3000	0
112	20231212	173900	50865040	3000	3000	3000	3000	0
113	20231212	173800	50865040	3000	3000	3000	3000	0
114	20231212	173700	50865040	3000	3000	3000	3000	0
115	20231212	173600	50865040	3000	3000	3000	3000	0
116	20231212	173500	50865040	3000	3000	3000	3000	0
117	20231212	173400	50865040	3000	3000	3000	3000	0
118	20231212	173300	50865040	3000	3000	3000	3000	0
119	20231212	173200	50865040	3000	3000	3000	3000	0
120	20231212	173100	50865040	3000	3000	3000	3000	0
121	20231212	173000	50865040	3000	3000	3000	3000	0
122	20231212	172900	50865040	3000	3000	3000	3000	534
123	20231212	172800	50865040	3000	3000	3000	3000	0
124	20231212	172700	50865040	3000	3000	3000	3000	0
125	20231212	172600	50865040	3000	3000	3000	3000	0
126	20231212	172500	50865040	3000	3000	3000	3000	0
127	20231212	172400	50865040	3000	3000	3000	3000	0
128	20231212	172300	50865040	3000	3000	3000	3000	0
129	20231212	172200	50865040	3000	3000	3000	3000	0
130	20231212	172100	50865040	3000	3000	3000	3000	0
131	20231212	172000	50865040	3000	3000	3000	3000	0
132	20231212	171900	50865040	3000	3000	3000	3000	0
133	20231212	171800	50865040	3000	3000	3000	3000	0
134	20231212	171700	50865040	3000	3000	3000	3000	0
135	20231212	171600	50865040	3000	3000	3000	3000	0
136	20231212	171500	50865040	3000	3000	3000	3000	0
137	20231212	171400	50865040	3000	3000	3000	3000	0
138	20231212	171300	50865040	3000	3000	3000	3000	0
139	20231212	171200	50865040	3000	3000	3000	3000	0
140	20231212	171100	50865040	3000	3000	3000	3000	0
141	20231212	171000	50865040	3000	3000	3000	3000	0
142	20231212	170900	50865040	3000	3000	3000	3000	0
143	20231212	170800	50865040	3000	3000	3000	3000	0
144	20231212	170700	50865040	3000	3000	3000	3000	0
145	20231212	170600	50865040	3000	3000	3000	3000	0
146	20231212	170500	50865040	3000	3000	3000	3000	0
147	20231212	170400	50865040	3000	3000	3000	3000	0
148	20231212	170300	50865040	3000	3000	3000	3000	0
149	20231212	170200	50865040	3000	3000	3000	3000	0
150	20231212	170100	50865040	3000	3000	3000	3000	0
151	20231212	170000	50865040	3000	3000	3000	3000	0
152	20231212	165900	50865040	3000	3000	3000	3000	534
153	20231212	165800	50865040	3000	3000	3000	3000	0
154	20231212	165700	50865040	3000	3000	3000	3000	0
155	20231212	165600	50865040	3000	3000	3000	3000	0
156	20231212	165500	50865040	3000	3000	3000	3000	0
157	20231212	165400	50865040	3000	3000	3000	3000	0
158	20231212	165300	50865040	3000	3000	3000	3000	0
159	20231212	165200	50865040	3000	3000	3000	3000	0
160	20231212	165100	50865040	3000	3000	3000	3000	0
161	20231212	165000	50865040	3000	3000	3000	3000	0
162	20231212	164900	50865040	3000	3000	3000	3000	0
163	20231212	164800	50865040	3000	3000	3000	3000	0
164	20231212	164700	50865040	3000	3000	3000	3000	0
165	20231212	164600	50865040	3000	3000	3000	3000	0
166	20231212	164500	50865040	3000	3000	3000	3000	0
167	20231212	164400	50865040	3000	3000	3000	3000	0
168	20231212	164300	50865040	3000	3000	3000	3000	0
169	20231212	164200	50865040	3000	3000	3000	3000	0
170	20231212	164100	50865040	3000	3000	3000	3000	0
171	20231212	164000	50865040	3000	3000	3000	3000	0
172	20231212	163900	50865040	3000	3000	3000	3000	0
173	20231212	163800	50865040	3000	3000	3000	3000	0
174	20231212	163700	50865040	3000	3000	3000	3000	0
175	20231212	163600	50865040	3000	3000	3000	3000	0
176	20231212	163500	50865040	3000	3000	3000	3000	0
177	20231212	163400	50865040	3000	3000	3000	3000	0
178	20231212	163300	50865040	3000	3000	3000	3000	0
179	20231212	163200	50865040	3000	3000	3000	3000	0
180	20231212	163100	50865040	3000	3000	3000	3000	0
181	20231212	163000	50865040	3000	3000	3000	3000	0
182	20231212	162900	50865040	3000	3000	3000	3000	534
183	20231212	162800	50865040	3000	3000	3000	3000	0
184	20231212	162700	50865040	3000	3000	3000	3000	0
185	20231212	162600	50865040	3000	3000	3000	3000	0
186	20231212	162500	50865040	3000	3000	3000	3000	0
187	20231212	162400	50865040	3000	3000	3000	3000	0
188	20231212	162300	50865040	3000	3000	3000	3000	0
189	20231212	162200	50865040	3000	3000	3000	3000	0
190	20231212	162100	50865040	3000	3000	3000	3000	0
191	20231212	162000	50865040	3000	3000	3000	3000	0
192	20231212	161900	50865040	3000	3000	3000	3000	0
193	20231212	161800	50865040	3000	3000	3000	3000	0
194	20231212	161700	50865040	3000	3000	3000	3000	0
195	20231212	161600	50865040	3000	3000	3000	3000	0
196	20231212	161500	50865040	3000	3000	3000	3000	0
197	20231212	161400	50865040	3000	3000	3000	3000	0
198	20231212	161300	50865040	3000	3000	3000	3000	0
199	20231212	161200	50865040	3000	3000	3000	3000	0
200	20231212	161100	50865040	3000	3000	3000	3000	0
201	20231212	161000	50865040	3000	3000	3000	3000	0
202	20231212	160900	50865040	3000	3000	3000	3000	0
203	20231212	160800	50865040	3000	3000	3000	3000	0
204	20231212	160700	50865040	3000	3000	3000	3000	0
205	20231212	160600	50865040	3000	3000	3000	3000	0
206	20231212	160500	50865040	3000	3000	3000	3000	0
207	20231212	160400	50865040	3000	3000	3000	3000	0
208	20231212	160300	50865040	3000	3000	3000	3000	0
209	20231212	160200	50865040	3000	3000	3000	3000	0
210	20231212	160100	50865040	3000	3000	3000	3000	0
211	20231212	160000	50865040	3000	3000	3000	3000	0
212	20231212	155900	50865040	3000	3000	3000	3000	534
213	20231212	155800	50865040	3000	3000	3000	3000	0
214	20231212	155700	50865040	3000	3000	3000	3000	0
215	20231212	155600	50865040	3000	3000	3000	3000	0
216	20231212	155500	50865040	3000	3000	3000	3000	0
217	20231212	155400	50865040	3000	3000	3000	3000	0
218	20231212	155300	50865040	3000	3000	3000	3000	0
219	20231212	155200	50865040	3000	3000	3000	3000	0
220	20231212	155100	50865040	3000	3000	3000	3000	0
221	20231212	155000	50865040	3000	3000	3000	3000	0
222	20231212	154900	50865040	3000	3000	3000	3000	0
223	20231212	154800	50865040	3000	3000	3000	3000	0
224	20231212	154700	50865040	3000	3000	3000	3000	0
225	20231212	154600	50865040	3000	3000	3000	3000	0
226	20231212	154500	50865040	3000	3000	3000	3000	0
227	20231212	154400	50865040	3000	3000	3000	3000	0
228	20231212	154300	50865040	3000	3000	3000	3000	0
229	20231212	154200	50865040	3000	3000	3000	3000	0
230	20231212	154100	50865040	3000	3000	3000	3000	0
231	20231212	154000	50865040	3000	3000	3000	3000	0
232	20231212	153900	50865040	3000	3000	3000	3000	0
233	20231212	153800	50865040	3000	3000	3000	3000	0
234	20231212	153700	50865040	3000	3000	3000	3000	0
235	20231212	153600	50865040	3000	3000	3000	3000	0
236	20231212	153500	50865040	3000	3000	3000	3000	0
237	20231212	153400	50865040	3000	3000	3000	3000	0
238	20231212	153300	50865040	3000	3000	3000	3000	0
239	20231212	153200	50865040	3000	3000	3000	3000	0
240	20231212	153100	50865040	3000	3000	3000	3000	0
241	20231212	153000	50865040	3000	3000	3000	3000	534
242	20231212	152900	49263040	3010	3010	3010	3010	0
243	20231212	152800	49263040	3010	3010	3010	3010	0
244	20231212	152700	49263040	3010	3010	3010	3010	0
245	20231212	152600	49263040	3010	3010	3010	3010	0
246	20231212	152500	49263040	3010	3010	3010	3010	0
247	20231212	152400	49263040	3010	3010	3010	3010	0
248	20231212	152300	49263040	3010	3010	3010	3010	0
249	20231212	152200	49263040	3010	3010	3010	3010	0
250	20231212	152100	49263040	3010	3010	3010	3010	0
251	20231212	152000	49263040	3010	3010	3010	3010	0
252	20231212	151900	49263040	3010	3000	3010	3000	1002
253	20231212	151800	46257030	3010	3010	3010	3010	0
254	20231212	151700	46257030	3010	3010	3010	3010	0
255	20231212	151600	46257030	3010	3010	3010	3010	0
256	20231212	151500	46257030	3010	3010	3010	3010	101
257	20231212	151400	45953020	3005	3005	3005	3005	1
258	20231212	151300	45950015	3010	3010	3010	3010	0
259	20231212	151200	45950015	3010	3010	3010	3010	0
260	20231212	151100	45950015	3010	3010	3010	3010	10
261	20231212	151000	45919915	3010	3010	3010	3010	30
262	20231212	150900	45829615	3010	3010	3010	3010	0
263	20231212	150800	45829615	3010	3010	3010	3010	0
264	20231212	150700	45829615	3010	3010	3010	3010	0
265	20231212	150600	45829615	3010	3005	3010	3005	176
266	20231212	150500	45300730	3010	3010	3010	3010	15
267	20231212	150400	45255580	3010	3010	3010	3010	0
268	20231212	150300	45255580	3010	3010	3010	3010	0
269	20231212	150200	45255580	3010	3010	3010	3010	0
270	20231212	150100	45255580	3010	3010	3010	3010	0
271	20231212	150000	45255580	3010	3010	3010	3010	0
272	20231212	145900	45255580	3010	3010	3010	3010	0
273	20231212	145800	45255580	3010	3010	3010	3010	0
274	20231212	145700	45255580	3010	3010	3010	3010	4
275	20231212	145600	45243540	3010	3010	3010	3010	1
276	20231212	145500	45240530	3005	3005	3005	3005	0
277	20231212	145400	45240530	3005	3005	3005	3005	0
278	20231212	145300	45240530	3005	3005	3005	3005	0
279	20231212	145200	45240530	3005	3005	3005	3005	20
280	20231212	145100	45180430	3005	3005	3005	3005	0
281	20231212	145000	45180430	3005	3005	3005	3005	0
282	20231212	144900	45180430	3005	3005	3005	3005	32
283	20231212	144800	45084270	3000	3005	3005	3000	3
284	20231212	144700	45075260	3005	3005	3005	3005	0
285	20231212	144600	45075260	3005	3005	3005	3005	0
286	20231212	144500	45075260	3005	3005	3005	3005	3
287	20231212	144400	45066245	3005	3005	3005	3005	0
288	20231212	144300	45066245	3005	3005	3005	3005	0
289	20231212	144200	45066245	3005	3005	3005	3005	275
290	20231212	144100	44239870	3010	3010	3010	3010	0
291	20231212	144000	44239870	3010	3010	3010	3010	1
292	20231212	143900	44236860	3005	3005	3005	3005	1
293	20231212	143800	44233855	3010	3010	3010	3010	0
294	20231212	143700	44233855	3010	3010	3010	3010	0
295	20231212	143600	44233855	3010	3010	3010	3010	0
296	20231212	143500	44233855	3010	3010	3010	3010	0
297	20231212	143400	44233855	3010	3010	3010	3010	0
298	20231212	143300	44233855	3010	3010	3010	3010	0
299	20231212	143200	44233855	3010	3010	3010	3010	17
300	20231212	143100	44182685	3010	3010	3010	3010	0
301	20231212	143000	44182685	3010	3010	3010	3010	0
302	20231212	142900	44182685	3010	3010	3010	3010	0
303	20231212	142800	44182685	3010	3010	3010	3010	0
304	20231212	142700	44182685	3010	3010	3010	3010	2
305	20231212	142600	44176665	3010	3010	3010	3010	0
306	20231212	142500	44176665	3010	3010	3010	3010	0
307	20231212	142400	44176665	3010	3010	3010	3010	0
308	20231212	142300	44176665	3010	3010	3010	3010	0
309	20231212	142200	44176665	3010	3010	3010	3010	0
310	20231212	142100	44176665	3010	3010	3010	3010	0
311	20231212	142000	44176665	3010	3010	3010	3010	0
312	20231212	141900	44176665	3010	3010	3010	3010	0
313	20231212	141800	44176665	3010	3010	3010	3010	0
314	20231212	141700	44176665	3010	3010	3010	3010	0
315	20231212	141600	44176665	3010	3010	3010	3010	0
316	20231212	141500	44176665	3010	3010	3010	3010	0
317	20231212	141400	44176665	3010	3010	3010	3010	0
318	20231212	141300	44176665	3010	3010	3010	3010	0
319	20231212	141200	44176665	3010	3010	3010	3010	0
320	20231212	141100	44176665	3010	3010	3010	3010	0
321	20231212	141000	44176665	3010	3010	3010	3010	0
322	20231212	140900	44176665	3010	3010	3010	3010	0
323	20231212	140800	44176665	3010	3010	3010	3010	0
324	20231212	140700	44176665	3010	3010	3010	3010	0
325	20231212	140600	44176665	3010	3010	3010	3010	0
326	20231212	140500	44176665	3010	3010	3010	3010	0
327	20231212	140400	44176665	3010	3010	3010	3010	0
328	20231212	140300	44176665	3010	3010	3010	3010	0
329	20231212	140200	44176665	3010	3010	3010	3010	3
330	20231212	140100	44167635	3010	3010	3010	3010	0
331	20231212	140000	44167635	3010	3010	3010	3010	0
332	20231212	135900	44167635	3010	3010	3010	3010	0
333	20231212	135800	44167635	3010	3010	3010	3010	0
334	20231212	135700	44167635	3010	3010	3010	3010	0
335	20231212	135600	44167635	3010	3010	3010	3010	0
336	20231212	135500	44167635	3010	3010	3010	3010	0
337	20231212	135400	44167635	3010	3010	3010	3010	0
338	20231212	135300	44167635	3010	3010	3010	3010	0
339	20231212	135200	44167635	3010	3010	3010	3010	0
340	20231212	135100	44167635	3010	3010	3010	3010	50
341	20231212	135000	44017135	3010	3010	3010	3010	0
342	20231212	134900	44017135	3010	3010	3010	3010	0
343	20231212	134800	44017135	3010	3010	3010	3010	3
344	20231212	134700	44008105	3010	3010	3010	3010	1
345	20231212	134600	44005095	3010	3010	3010	3010	0
346	20231212	134500	44005095	3010	3010	3010	3010	4
347	20231212	134400	43993055	3010	3010	3010	3010	0
348	20231212	134300	43993055	3010	3010	3010	3010	0
349	20231212	134200	43993055	3010	3010	3010	3010	0
350	20231212	134100	43993055	3010	3010	3010	3010	0
351	20231212	134000	43993055	3010	3010	3010	3010	0
352	20231212	133900	43993055	3010	3010	3010	3010	0
353	20231212	133800	43993055	3010	3010	3010	3010	0
354	20231212	133700	43993055	3010	3010	3010	3010	0
355	20231212	133600	43993055	3010	3010	3010	3010	0
356	20231212	133500	43993055	3010	3010	3010	3010	0
357	20231212	133400	43993055	3010	3010	3010	3010	0
358	20231212	133300	43993055	3010	3010	3010	3010	0
359	20231212	133200	43993055	3010	3010	3010	3010	0
360	20231212	133100	43993055	3010	3010	3010	3010	0
361	20231212	133000	43993055	3010	3010	3010	3010	0
362	20231212	132900	43993055	3010	3010	3010	3010	0
363	20231212	132800	43993055	3010	3010	3010	3010	1
364	20231212	132700	43990045	3010	3010	3010	3010	0
365	20231212	132600	43990045	3010	3010	3010	3010	0
366	20231212	132500	43990045	3010	3010	3010	3010	50
367	20231212	132400	43839545	3005	3005	3005	3005	0
368	20231212	132300	43839545	3005	3005	3005	3005	0
369	20231212	132200	43839545	3005	3005	3005	3005	0
370	20231212	132100	43839545	3005	3005	3005	3005	20
371	20231212	132000	43779445	3010	3010	3010	3010	0
372	20231212	131900	43779445	3010	3010	3010	3010	0
373	20231212	131800	43779445	3010	3010	3010	3010	0
374	20231212	131700	43779445	3010	3010	3010	3010	0
375	20231212	131600	43779445	3010	3010	3010	3010	10
376	20231212	131500	43749345	3010	3010	3010	3010	1
377	20231212	131400	43746335	3005	3005	3005	3005	300
378	20231212	131300	42844835	3010	3010	3010	3010	0
379	20231212	131200	42844835	3010	3010	3010	3010	0
380	20231212	131100	42844835	3010	3005	3010	3005	51
381	20231212	131000	42691575	3005	3005	3005	3005	175
382	20231212	130900	42165700	3010	3010	3010	3010	0
383	20231212	130800	42165700	3010	3010	3010	3010	0
384	20231212	130700	42165700	3010	3010	3010	3010	33
385	20231212	130600	42066370	3010	3010	3010	3010	0
386	20231212	130500	42066370	3010	3005	3010	3005	2
387	20231212	130400	42060355	3010	3010	3010	3010	0
388	20231212	130300	42060355	3010	3010	3010	3010	0
389	20231212	130200	42060355	3010	3005	3010	3005	2
390	20231212	130100	42054340	3010	3010	3010	3010	0
391	20231212	130000	42054340	3010	3005	3010	3005	2
392	20231212	125900	42048325	3010	3010	3010	3010	0
393	20231212	125800	42048325	3010	3010	3010	3010	0
394	20231212	125700	42048325	3010	3010	3010	3010	0
395	20231212	125600	42048325	3010	3010	3010	3010	0
396	20231212	125500	42048325	3010	3010	3010	3010	31
397	20231212	125400	41955015	3010	3010	3010	3010	0
398	20231212	125300	41955015	3010	3010	3010	3010	0
399	20231212	125200	41955015	3010	3010	3010	3010	0
400	20231212	125100	41955015	3010	3010	3010	3010	0
401	20231212	125000	41955015	3010	3010	3010	3010	0
402	20231212	124900	41955015	3010	3010	3010	3010	12
403	20231212	124800	41918895	3010	3010	3010	3010	0
404	20231212	124700	41918895	3010	3010	3010	3010	0
405	20231212	124600	41918895	3010	3010	3010	3010	0
406	20231212	124500	41918895	3010	3010	3010	3010	0
407	20231212	124400	41918895	3010	3010	3010	3010	1
408	20231212	124300	41915885	3010	3010	3010	3010	0
409	20231212	124200	41915885	3010	3010	3010	3010	0
410	20231212	124100	41915885	3010	3010	3010	3010	0
411	20231212	124000	41915885	3010	3010	3010	3010	0
412	20231212	123900	41915885	3010	3010	3010	3010	0
413	20231212	123800	41915885	3010	3010	3010	3010	0
414	20231212	123700	41915885	3010	3010	3010	3010	0
415	20231212	123600	41915885	3010	3010	3010	3010	1
416	20231212	123500	41912875	3010	3010	3010	3010	34
417	20231212	123400	41810535	3005	3010	3010	3005	205
418	20231212	123300	41194485	3005	3005	3005	3005	3
419	20231212	123200	41185470	3005	3005	3005	3005	0
420	20231212	123100	41185470	3005	3005	3005	3005	0
421	20231212	123000	41185470	3005	3005	3005	3005	0
422	20231212	122900	41185470	3005	3005	3005	3005	0
423	20231212	122800	41185470	3005	3005	3005	3005	0
424	20231212	122700	41185470	3005	3005	3005	3005	746
425	20231212	122600	38943740	3005	3005	3005	3005	1
426	20231212	122500	38940735	3005	3005	3005	3005	0
427	20231212	122400	38940735	3005	3005	3005	3005	1
428	20231212	122300	38937730	3005	3005	3005	3005	2
429	20231212	122200	38931720	3005	3005	3005	3005	0
430	20231212	122100	38931720	3005	3005	3005	3005	0
431	20231212	122000	38931720	3005	3005	3005	3005	0
432	20231212	121900	38931720	3005	3005	3005	3005	45
433	20231212	121800	38796495	3005	3005	3005	3005	0
434	20231212	121700	38796495	3005	3005	3005	3005	0
435	20231212	121600	38796495	3005	3005	3005	3005	0
436	20231212	121500	38796495	3005	3005	3005	3005	0
437	20231212	121400	38796495	3005	3005	3005	3005	0
438	20231212	121300	38796495	3005	3005	3005	3005	0
439	20231212	121200	38796495	3005	3005	3005	3005	0
440	20231212	121100	38796495	3005	3005	3005	3005	0
441	20231212	121000	38796495	3005	3005	3005	3005	33
442	20231212	120900	38697330	3005	3005	3005	3005	0
443	20231212	120800	38697330	3005	3005	3005	3005	0
444	20231212	120700	38697330	3005	3005	3005	3005	0
445	20231212	120600	38697330	3005	3005	3005	3005	0
446	20231212	120500	38697330	3005	3005	3005	3005	1
447	20231212	120400	38694325	3005	3005	3005	3005	0
448	20231212	120300	38694325	3005	3005	3005	3005	0
449	20231212	120200	38694325	3005	3005	3005	3005	0
450	20231212	120100	38694325	3005	3005	3005	3005	0
451	20231212	120000	38694325	3005	3005	3005	3005	0
452	20231212	115900	38694325	3005	3005	3005	3005	0
453	20231212	115800	38694325	3005	3005	3005	3005	9
454	20231212	115700	38667280	3005	3005	3005	3005	0
455	20231212	115600	38667280	3005	3005	3005	3005	0
456	20231212	115500	38667280	3005	3005	3005	3005	10
457	20231212	115400	38637230	3005	3005	3005	3005	0
458	20231212	115300	38637230	3005	3005	3005	3005	0
459	20231212	115200	38637230	3005	3005	3005	3005	0
460	20231212	115100	38637230	3005	3005	3005	3005	0
461	20231212	115000	38637230	3005	3005	3005	3005	1
462	20231212	114900	38634225	3005	3005	3005	3005	0
463	20231212	114800	38634225	3005	3005	3005	3005	0
464	20231212	114700	38634225	3005	3005	3005	3005	1
465	20231212	114600	38631220	3005	3005	3005	3005	0
466	20231212	114500	38631220	3005	3005	3005	3005	1
467	20231212	114400	38628215	3005	3005	3005	3005	0
468	20231212	114300	38628215	3005	3005	3005	3005	0
469	20231212	114200	38628215	3005	3005	3005	3005	1
470	20231212	114100	38625210	3005	3005	3005	3005	0
471	20231212	114000	38625210	3005	3005	3005	3005	401
472	20231212	113900	37420205	3005	3005	3005	3005	10
473	20231212	113800	37390155	3005	3005	3005	3005	1
474	20231212	113700	37387150	3005	3005	3005	3005	0
475	20231212	113600	37387150	3005	3005	3005	3005	40
476	20231212	113500	37266950	3005	3005	3005	3005	0
477	20231212	113400	37266950	3005	3005	3005	3005	1
478	20231212	113300	37263945	3005	3005	3005	3005	0
479	20231212	113200	37263945	3005	3005	3005	3005	0
480	20231212	113100	37263945	3005	3005	3005	3005	0
481	20231212	113000	37263945	3005	3005	3005	3005	0
482	20231212	112900	37263945	3005	3005	3005	3005	0
483	20231212	112800	37263945	3005	3005	3005	3005	0
484	20231212	112700	37263945	3005	3005	3005	3005	0
485	20231212	112600	37263945	3005	3005	3005	3005	1
486	20231212	112500	37260940	3005	3005	3005	3005	0
487	20231212	112400	37260940	3005	3005	3005	3005	0
488	20231212	112300	37260940	3005	3005	3005	3005	0
489	20231212	112200	37260940	3005	3005	3005	3005	4
490	20231212	112100	37248920	3005	3005	3005	3005	0
491	20231212	112000	37248920	3005	3005	3005	3005	0
492	20231212	111900	37248920	3005	3005	3005	3005	0
493	20231212	111800	37248920	3005	3005	3005	3005	0
494	20231212	111700	37248920	3005	3005	3005	3005	0
495	20231212	111600	37248920	3005	3005	3005	3005	0
496	20231212	111500	37248920	3005	3005	3005	3005	0
497	20231212	111400	37248920	3005	3005	3005	3005	0
498	20231212	111300	37248920	3005	3005	3005	3005	0
499	20231212	111200	37248920	3005	3005	3005	3005	14
500	20231212	111100	37206850	3005	3005	3005	3005	0
501	20231212	111000	37206850	3005	3005	3005	3005	0
502	20231212	110900	37206850	3005	3005	3005	3005	380
503	20231212	110800	36064950	3005	3005	3005	3005	0
504	20231212	110700	36064950	3005	3005	3005	3005	0
505	20231212	110600	36064950	3005	3005	3005	3005	14
506	20231212	110500	36022880	3005	3005	3005	3005	0
507	20231212	110400	36022880	3005	3005	3005	3005	0
508	20231212	110300	36022880	3005	3005	3005	3005	0
509	20231212	110200	36022880	3005	3005	3005	3005	0
510	20231212	110100	36022880	3005	3005	3005	3005	0
511	20231212	110000	36022880	3005	3005	3005	3005	33
512	20231212	105900	35923715	3005	3005	3005	3005	1
513	20231212	105800	35920710	3005	3005	3005	3005	0
514	20231212	105700	35920710	3005	3005	3005	3005	0
515	20231212	105600	35920710	3005	3005	3005	2995	5
516	20231212	105500	35905695	2985	2985	2985	2985	0
517	20231212	105400	35905695	2985	2985	2985	2985	0
518	20231212	105300	35905695	2985	2985	2985	2985	0
519	20231212	105200	35905695	2985	2990	3005	2985	170
520	20231212	105100	35395880	2985	2985	2985	2985	283
521	20231212	105000	34551125	2980	2980	2980	2980	0
522	20231212	104900	34551125	2980	2980	2980	2980	0
523	20231212	104800	34551125	2980	2980	2980	2980	0
524	20231212	104700	34551125	2980	2990	2990	2980	334
525	20231212	104600	33555730	2980	2980	2980	2980	0
526	20231212	104500	33555730	2980	2980	2980	2980	0
527	20231212	104400	33555730	2980	2980	2980	2980	0
528	20231212	104300	33555730	2980	2980	2980	2980	0
529	20231212	104200	33555730	2980	2980	2980	2980	0
530	20231212	104100	33555730	2980	2980	2980	2980	0
531	20231212	104000	33555730	2980	2980	2980	2980	0
532	20231212	103900	33555730	2980	2980	2980	2980	752
533	20231212	103800	31314770	2985	2985	2985	2985	1
534	20231212	103700	31311785	2985	2985	2985	2985	1
535	20231212	103600	31308800	2985	2985	2985	2985	204
536	20231212	103500	30699860	2985	2980	2985	2980	3
537	20231212	103400	30690910	2985	2985	3000	2985	29
538	20231212	103300	30604330	2985	2985	2985	2985	1
539	20231212	103200	30601345	2980	2985	2985	2980	727
540	20231212	103100	28434880	2985	2985	2985	2985	0
541	20231212	103000	28434880	2985	2985	2985	2985	300
542	20231212	102900	27539380	2985	2985	2985	2985	0
543	20231212	102800	27539380	2985	2985	2985	2985	1
544	20231212	102700	27536395	2980	2980	2980	2980	12
545	20231212	102600	27500635	2980	2985	2985	2980	167
546	20231212	102500	27002965	2990	2990	2990	2990	0
547	20231212	102400	27002965	2990	2995	3000	2980	2969
548	20231212	102300	18130590	2995	3000	3000	2995	2
549	20231212	102200	18124595	3000	3000	3000	3000	100
550	20231212	102100	17824595	3000	3000	3000	3000	20
551	20231212	102000	17764595	3000	3000	3000	3000	0
552	20231212	101900	17764595	3000	3000	3000	3000	0
553	20231212	101800	17764595	3000	3000	3000	3000	1
554	20231212	101700	17761595	2995	2995	2995	2995	16
555	20231212	101600	17713675	3000	3000	3000	3000	1
556	20231212	101500	17710675	3000	3000	3000	3000	0
557	20231212	101400	17710675	3000	3000	3000	3000	0
558	20231212	101300	17710675	3000	3000	3000	3000	0
559	20231212	101200	17710675	3000	3000	3000	3000	0
560	20231212	101100	17710675	3000	3005	3005	3000	409
561	20231212	101000	16483415	3005	3005	3005	3005	0
562	20231212	100900	16483415	3005	3005	3005	3005	0
563	20231212	100800	16483415	3005	3005	3005	3005	3
564	20231212	100700	16474400	3005	3005	3005	3005	1
565	20231212	100600	16471395	3005	3005	3005	3005	0
566	20231212	100500	16471395	3005	3005	3005	3005	0
567	20231212	100400	16471395	3005	3005	3005	3005	501
568	20231212	100300	14965890	3005	3005	3005	3005	0
569	20231212	100200	14965890	3005	3005	3005	3005	2
570	20231212	100100	14959880	3005	3005	3005	3005	0
571	20231212	100000	14959880	3005	3010	3010	3005	506
572	20231212	095900	13439345	3005	3005	3005	3005	0
573	20231212	095800	13439345	3005	3005	3005	3005	300
574	20231212	095700	12537845	3010	3010	3010	3010	7
575	20231212	095600	12516775	3010	3010	3010	3010	0
576	20231212	095500	12516775	3010	3010	3010	3010	0
577	20231212	095400	12516775	3010	3010	3010	3010	820
578	20231212	095300	10048575	3010	3010	3010	3010	0
579	20231212	095200	10048575	3010	3010	3010	3010	0
580	20231212	095100	10048575	3010	3010	3010	3005	4
581	20231212	095000	10036540	3005	3005	3005	3005	268
582	20231212	094900	9231200	3010	3010	3010	3010	2
583	20231212	094800	9225180	3010	3010	3010	3010	2
584	20231212	094700	9219160	3015	3015	3015	3015	2
585	20231212	094600	9213130	3015	3015	3015	3015	11
586	20231212	094500	9179965	3015	3015	3015	3015	0
587	20231212	094400	9179965	3015	3015	3015	3015	34
588	20231212	094300	9077455	3010	3015	3015	3010	2
589	20231212	094200	9071430	3015	3015	3015	3015	0
590	20231212	094100	9071430	3015	3015	3015	3015	0
591	20231212	094000	9071430	3015	3015	3015	3015	0
592	20231212	093900	9071430	3015	3015	3015	3015	0
593	20231212	093800	9071430	3015	3015	3015	3015	3
594	20231212	093700	9062385	3015	3015	3015	3015	0
595	20231212	093600	9062385	3015	3015	3015	3015	5
596	20231212	093500	9047310	3015	3015	3015	3005	62
597	20231212	093400	8860980	3015	3015	3015	3015	0
598	20231212	093300	8860980	3015	3015	3015	3015	0
599	20231212	093200	8860980	3015	3015	3015	3015	0
600	20231212	093100	8860980	3015	3015	3015	3015	110
601	20231212	093000	8529330	3010	3015	3015	3010	11
602	20231212	092900	8496215	3015	3015	3015	3015	0
603	20231212	092800	8496215	3015	3010	3015	3010	512
604	20231212	092700	6955065	3015	3010	3015	3010	8
605	20231212	092600	6930970	3010	3015	3015	3010	8
606	20231212	092500	6906875	3010	3010	3015	3010	10
607	20231212	092400	6876750	3010	3010	3015	3010	7
608	20231212	092300	6855670	3015	3010	3015	3010	11
609	20231212	092200	6822540	3015	3010	3015	3005	8
610	20231212	092100	6798475	3005	3005	3015	3005	9
611	20231212	092000	6771420	3005	3010	3010	3005	14
612	20231212	091900	6729330	3015	3005	3020	3005	169
613	20231212	091800	6221425	3005	3020	3020	3005	6
614	20231212	091700	6203380	3000	3005	3005	3000	665
615	20231212	091600	4207555	3020	3010	3020	3010	13
616	20231212	091500	4168405	3020	3020	3020	3020	2
617	20231212	091400	4162365	3020	3010	3020	3005	40
618	20231212	091300	4042095	3020	3010	3020	3010	7
619	20231212	091200	4021000	3020	3020	3020	3020	1
620	20231212	091100	4017980	3020	3020	3020	3020	2
621	20231212	091000	4011940	3020	3020	3020	3010	3
622	20231212	090900	4002890	3005	3005	3005	3000	96
623	20231212	090800	3714810	3025	3025	3025	3010	9
624	20231212	090700	3687670	3010	3010	3010	3010	7
625	20231212	090600	3666600	3025	3025	3025	3025	0
626	20231212	090500	3666600	3025	3025	3025	3025	0
627	20231212	090400	3666600	3025	3025	3025	3025	0
628	20231212	090300	3666600	3025	3025	3025	3000	530
629	20231212	090200	2076050	3010	3025	3025	3010	44
630	20231212	090100	1943010	3025	3010	3025	3010	7
631	20231212	090000	1921885	3025	3005	3030	3000	640