KissMeData/048470/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192800	46367175	3570	3570	3570	3570	711
3	20231212	192700	46367175	3570	3570	3570	3570	0
4	20231212	192600	46367175	3570	3570	3570	3570	0
5	20231212	192500	46367175	3570	3570	3570	3570	0
6	20231212	192400	46367175	3570	3570	3570	3570	0
7	20231212	192300	46367175	3570	3570	3570	3570	0
8	20231212	192200	46367175	3570	3570	3570	3570	0
9	20231212	192100	46367175	3570	3570	3570	3570	0
10	20231212	192000	46367175	3570	3570	3570	3570	0
11	20231212	191900	46367175	3570	3570	3570	3570	0
12	20231212	191800	46367175	3570	3570	3570	3570	0
13	20231212	191700	46367175	3570	3570	3570	3570	0
14	20231212	191600	46367175	3570	3570	3570	3570	0
15	20231212	191500	46367175	3570	3570	3570	3570	0
16	20231212	191400	46367175	3570	3570	3570	3570	0
17	20231212	191300	46367175	3570	3570	3570	3570	0
18	20231212	191200	46367175	3570	3570	3570	3570	0
19	20231212	191100	46367175	3570	3570	3570	3570	0
20	20231212	191000	46367175	3570	3570	3570	3570	0
21	20231212	190900	46367175	3570	3570	3570	3570	0
22	20231212	190800	46367175	3570	3570	3570	3570	0
23	20231212	190700	46367175	3570	3570	3570	3570	0
24	20231212	190600	46367175	3570	3570	3570	3570	0
25	20231212	190500	46367175	3570	3570	3570	3570	0
26	20231212	190400	46367175	3570	3570	3570	3570	0
27	20231212	190300	46367175	3570	3570	3570	3570	0
28	20231212	190200	46367175	3570	3570	3570	3570	0
29	20231212	190100	46367175	3570	3570	3570	3570	0
30	20231212	190000	46367175	3570	3570	3570	3570	0
31	20231212	185900	46367175	3570	3570	3570	3570	0
32	20231212	185800	46367175	3570	3570	3570	3570	711
33	20231212	185700	46367175	3570	3570	3570	3570	0
34	20231212	185600	46367175	3570	3570	3570	3570	0
35	20231212	185500	46367175	3570	3570	3570	3570	0
36	20231212	185400	46367175	3570	3570	3570	3570	0
37	20231212	185300	46367175	3570	3570	3570	3570	0
38	20231212	185200	46367175	3570	3570	3570	3570	0
39	20231212	185100	46367175	3570	3570	3570	3570	0
40	20231212	185000	46367175	3570	3570	3570	3570	0
41	20231212	184900	46367175	3570	3570	3570	3570	0
42	20231212	184800	46367175	3570	3570	3570	3570	0
43	20231212	184700	46367175	3570	3570	3570	3570	0
44	20231212	184600	46367175	3570	3570	3570	3570	0
45	20231212	184500	46367175	3570	3570	3570	3570	0
46	20231212	184400	46367175	3570	3570	3570	3570	0
47	20231212	184300	46367175	3570	3570	3570	3570	0
48	20231212	184200	46367175	3570	3570	3570	3570	0
49	20231212	184100	46367175	3570	3570	3570	3570	0
50	20231212	184000	46367175	3570	3570	3570	3570	0
51	20231212	183900	46367175	3570	3570	3570	3570	0
52	20231212	183800	46367175	3570	3570	3570	3570	0
53	20231212	183700	46367175	3570	3570	3570	3570	0
54	20231212	183600	46367175	3570	3570	3570	3570	0
55	20231212	183500	46367175	3570	3570	3570	3570	0
56	20231212	183400	46367175	3570	3570	3570	3570	0
57	20231212	183300	46367175	3570	3570	3570	3570	0
58	20231212	183200	46367175	3570	3570	3570	3570	0
59	20231212	183100	46367175	3570	3570	3570	3570	0
60	20231212	183000	46367175	3570	3570	3570	3570	0
61	20231212	182900	46367175	3570	3570	3570	3570	0
62	20231212	182800	46367175	3570	3570	3570	3570	711
63	20231212	182700	46367175	3570	3570	3570	3570	0
64	20231212	182600	46367175	3570	3570	3570	3570	0
65	20231212	182500	46367175	3570	3570	3570	3570	0
66	20231212	182400	46367175	3570	3570	3570	3570	0
67	20231212	182300	46367175	3570	3570	3570	3570	0
68	20231212	182200	46367175	3570	3570	3570	3570	0
69	20231212	182100	46367175	3570	3570	3570	3570	0
70	20231212	182000	46367175	3570	3570	3570	3570	0
71	20231212	181900	46367175	3570	3570	3570	3570	0
72	20231212	181800	46367175	3570	3570	3570	3570	0
73	20231212	181700	46367175	3570	3570	3570	3570	0
74	20231212	181600	46367175	3570	3570	3570	3570	0
75	20231212	181500	46367175	3570	3570	3570	3570	0
76	20231212	181400	46367175	3570	3570	3570	3570	0
77	20231212	181300	46367175	3570	3570	3570	3570	0
78	20231212	181200	46367175	3570	3570	3570	3570	0
79	20231212	181100	46367175	3570	3570	3570	3570	0
80	20231212	181000	46367175	3570	3570	3570	3570	0
81	20231212	180900	46367175	3570	3570	3570	3570	0
82	20231212	180800	46367175	3570	3570	3570	3570	0
83	20231212	180700	46367175	3570	3570	3570	3570	0
84	20231212	180600	46367175	3570	3570	3570	3570	0
85	20231212	180500	46367175	3570	3570	3570	3570	0
86	20231212	180400	46367175	3570	3570	3570	3570	0
87	20231212	180300	46367175	3570	3570	3570	3570	0
88	20231212	180200	46367175	3570	3570	3570	3570	0
89	20231212	180100	46367175	3570	3570	3570	3570	0
90	20231212	180000	46367175	3570	3570	3570	3570	0
91	20231212	175900	46367175	3570	3570	3570	3570	0
92	20231212	175800	46367175	3570	3570	3570	3570	711
93	20231212	175700	46367175	3570	3570	3570	3570	0
94	20231212	175600	46367175	3570	3570	3570	3570	0
95	20231212	175500	46367175	3570	3570	3570	3570	0
96	20231212	175400	46367175	3570	3570	3570	3570	0
97	20231212	175300	46367175	3570	3570	3570	3570	0
98	20231212	175200	46367175	3570	3570	3570	3570	0
99	20231212	175100	46367175	3570	3570	3570	3570	0
100	20231212	175000	46367175	3570	3570	3570	3570	0
101	20231212	174900	46367175	3570	3570	3570	3570	0
102	20231212	174800	46367175	3570	3570	3570	3570	0
103	20231212	174700	46367175	3570	3570	3570	3570	0
104	20231212	174600	46367175	3570	3570	3570	3570	0
105	20231212	174500	46367175	3570	3570	3570	3570	0
106	20231212	174400	46367175	3570	3570	3570	3570	0
107	20231212	174300	46367175	3570	3570	3570	3570	0
108	20231212	174200	46367175	3570	3570	3570	3570	0
109	20231212	174100	46367175	3570	3570	3570	3570	0
110	20231212	174000	46367175	3570	3570	3570	3570	0
111	20231212	173900	46367175	3570	3570	3570	3570	0
112	20231212	173800	46367175	3570	3570	3570	3570	0
113	20231212	173700	46367175	3570	3570	3570	3570	0
114	20231212	173600	46367175	3570	3570	3570	3570	0
115	20231212	173500	46367175	3570	3570	3570	3570	0
116	20231212	173400	46367175	3570	3570	3570	3570	0
117	20231212	173300	46367175	3570	3570	3570	3570	0
118	20231212	173200	46367175	3570	3570	3570	3570	0
119	20231212	173100	46367175	3570	3570	3570	3570	0
120	20231212	173000	46367175	3570	3570	3570	3570	0
121	20231212	172900	46367175	3570	3570	3570	3570	0
122	20231212	172800	46367175	3570	3570	3570	3570	711
123	20231212	172700	46367175	3570	3570	3570	3570	0
124	20231212	172600	46367175	3570	3570	3570	3570	0
125	20231212	172500	46367175	3570	3570	3570	3570	0
126	20231212	172400	46367175	3570	3570	3570	3570	0
127	20231212	172300	46367175	3570	3570	3570	3570	0
128	20231212	172200	46367175	3570	3570	3570	3570	0
129	20231212	172100	46367175	3570	3570	3570	3570	0
130	20231212	172000	46367175	3570	3570	3570	3570	0
131	20231212	171900	46367175	3570	3570	3570	3570	0
132	20231212	171800	46367175	3570	3570	3570	3570	0
133	20231212	171700	46367175	3570	3570	3570	3570	0
134	20231212	171600	46367175	3570	3570	3570	3570	0
135	20231212	171500	46367175	3570	3570	3570	3570	0
136	20231212	171400	46367175	3570	3570	3570	3570	0
137	20231212	171300	46367175	3570	3570	3570	3570	0
138	20231212	171200	46367175	3570	3570	3570	3570	0
139	20231212	171100	46367175	3570	3570	3570	3570	0
140	20231212	171000	46367175	3570	3570	3570	3570	0
141	20231212	170900	46367175	3570	3570	3570	3570	0
142	20231212	170800	46367175	3570	3570	3570	3570	0
143	20231212	170700	46367175	3570	3570	3570	3570	0
144	20231212	170600	46367175	3570	3570	3570	3570	0
145	20231212	170500	46367175	3570	3570	3570	3570	0
146	20231212	170400	46367175	3570	3570	3570	3570	0
147	20231212	170300	46367175	3570	3570	3570	3570	0
148	20231212	170200	46367175	3570	3570	3570	3570	0
149	20231212	170100	46367175	3570	3570	3570	3570	0
150	20231212	170000	46367175	3570	3570	3570	3570	0
151	20231212	165900	46367175	3570	3570	3570	3570	0
152	20231212	165800	46367175	3570	3570	3570	3570	711
153	20231212	165700	46367175	3570	3570	3570	3570	0
154	20231212	165600	46367175	3570	3570	3570	3570	0
155	20231212	165500	46367175	3570	3570	3570	3570	0
156	20231212	165400	46367175	3570	3570	3570	3570	0
157	20231212	165300	46367175	3570	3570	3570	3570	0
158	20231212	165200	46367175	3570	3570	3570	3570	0
159	20231212	165100	46367175	3570	3570	3570	3570	0
160	20231212	165000	46367175	3570	3570	3570	3570	0
161	20231212	164900	46367175	3570	3570	3570	3570	0
162	20231212	164800	46367175	3570	3570	3570	3570	0
163	20231212	164700	46367175	3570	3570	3570	3570	0
164	20231212	164600	46367175	3570	3570	3570	3570	0
165	20231212	164500	46367175	3570	3570	3570	3570	0
166	20231212	164400	46367175	3570	3570	3570	3570	0
167	20231212	164300	46367175	3570	3570	3570	3570	0
168	20231212	164200	46367175	3570	3570	3570	3570	0
169	20231212	164100	46367175	3570	3570	3570	3570	0
170	20231212	164000	46367175	3570	3570	3570	3570	0
171	20231212	163900	46367175	3570	3570	3570	3570	0
172	20231212	163800	46367175	3570	3570	3570	3570	0
173	20231212	163700	46367175	3570	3570	3570	3570	0
174	20231212	163600	46367175	3570	3570	3570	3570	0
175	20231212	163500	46367175	3570	3570	3570	3570	0
176	20231212	163400	46367175	3570	3570	3570	3570	0
177	20231212	163300	46367175	3570	3570	3570	3570	0
178	20231212	163200	46367175	3570	3570	3570	3570	0
179	20231212	163100	46367175	3570	3570	3570	3570	0
180	20231212	163000	46367175	3570	3570	3570	3570	0
181	20231212	162900	46367175	3570	3570	3570	3570	0
182	20231212	162800	46367175	3570	3570	3570	3570	711
183	20231212	162700	46367175	3570	3570	3570	3570	0
184	20231212	162600	46367175	3570	3570	3570	3570	0
185	20231212	162500	46367175	3570	3570	3570	3570	0
186	20231212	162400	46367175	3570	3570	3570	3570	0
187	20231212	162300	46367175	3570	3570	3570	3570	0
188	20231212	162200	46367175	3570	3570	3570	3570	0
189	20231212	162100	46367175	3570	3570	3570	3570	0
190	20231212	162000	46367175	3570	3570	3570	3570	0
191	20231212	161900	46367175	3570	3570	3570	3570	0
192	20231212	161800	46367175	3570	3570	3570	3570	0
193	20231212	161700	46367175	3570	3570	3570	3570	0
194	20231212	161600	46367175	3570	3570	3570	3570	0
195	20231212	161500	46367175	3570	3570	3570	3570	0
196	20231212	161400	46367175	3570	3570	3570	3570	0
197	20231212	161300	46367175	3570	3570	3570	3570	0
198	20231212	161200	46367175	3570	3570	3570	3570	0
199	20231212	161100	46367175	3570	3570	3570	3570	0
200	20231212	161000	46367175	3570	3570	3570	3570	0
201	20231212	160900	46367175	3570	3570	3570	3570	0
202	20231212	160800	46367175	3570	3570	3570	3570	0
203	20231212	160700	46367175	3570	3570	3570	3570	0
204	20231212	160600	46367175	3570	3570	3570	3570	0
205	20231212	160500	46367175	3570	3570	3570	3570	0
206	20231212	160400	46367175	3570	3570	3570	3570	0
207	20231212	160300	46367175	3570	3570	3570	3570	0
208	20231212	160200	46367175	3570	3570	3570	3570	0
209	20231212	160100	46367175	3570	3570	3570	3570	0
210	20231212	160000	46367175	3570	3570	3570	3570	0
211	20231212	155900	46367175	3570	3570	3570	3570	0
212	20231212	155800	46367175	3570	3570	3570	3570	711
213	20231212	155700	46367175	3570	3570	3570	3570	0
214	20231212	155600	46367175	3570	3570	3570	3570	0
215	20231212	155500	46367175	3570	3570	3570	3570	0
216	20231212	155400	46367175	3570	3570	3570	3570	0
217	20231212	155300	46367175	3570	3570	3570	3570	0
218	20231212	155200	46367175	3570	3570	3570	3570	0
219	20231212	155100	46367175	3570	3570	3570	3570	0
220	20231212	155000	46367175	3570	3570	3570	3570	0
221	20231212	154900	46367175	3570	3570	3570	3570	0
222	20231212	154800	46367175	3570	3570	3570	3570	0
223	20231212	154700	46367175	3570	3570	3570	3570	0
224	20231212	154600	46367175	3570	3570	3570	3570	0
225	20231212	154500	46367175	3570	3570	3570	3570	0
226	20231212	154400	46367175	3570	3570	3570	3570	0
227	20231212	154300	46367175	3570	3570	3570	3570	0
228	20231212	154200	46367175	3570	3570	3570	3570	0
229	20231212	154100	46367175	3570	3570	3570	3570	0
230	20231212	154000	46367175	3570	3570	3570	3570	0
231	20231212	153900	46367175	3570	3570	3570	3570	0
232	20231212	153800	46367175	3570	3570	3570	3570	0
233	20231212	153700	46367175	3570	3570	3570	3570	0
234	20231212	153600	46367175	3570	3570	3570	3570	0
235	20231212	153500	46367175	3570	3570	3570	3570	0
236	20231212	153400	46367175	3570	3570	3570	3570	0
237	20231212	153300	46367175	3570	3570	3570	3570	0
238	20231212	153200	46367175	3570	3570	3570	3570	0
239	20231212	153100	46367175	3570	3570	3570	3570	0
240	20231212	153000	46367175	3570	3570	3570	3570	711
241	20231212	152900	43828905	3595	3595	3595	3595	0
242	20231212	152800	43828905	3595	3595	3595	3595	0
243	20231212	152700	43828905	3595	3595	3595	3595	0
244	20231212	152600	43828905	3595	3595	3595	3595	0
245	20231212	152500	43828905	3595	3595	3595	3595	0
246	20231212	152400	43828905	3595	3595	3595	3595	0
247	20231212	152300	43828905	3595	3595	3595	3595	0
248	20231212	152200	43828905	3595	3595	3595	3595	0
249	20231212	152100	43828905	3595	3595	3595	3595	0
250	20231212	152000	43828905	3595	3595	3595	3595	0
251	20231212	151900	43828905	3595	3595	3600	3595	14
252	20231212	151800	43778570	3600	3600	3600	3600	2
253	20231212	151700	43771370	3600	3600	3600	3595	96
254	20231212	151600	43425810	3600	3600	3600	3600	0
255	20231212	151500	43425810	3600	3600	3600	3600	0
256	20231212	151400	43425810	3600	3595	3600	3595	22
257	20231212	151300	43346715	3600	3600	3600	3600	0
258	20231212	151200	43346715	3600	3600	3600	3595	321
259	20231212	151100	42192215	3600	3600	3600	3600	0
260	20231212	151000	42192215	3600	3600	3600	3600	0
261	20231212	150900	42192215	3600	3595	3600	3595	518
262	20231212	150800	40330000	3595	3595	3595	3595	1
263	20231212	150700	40326405	3590	3590	3590	3590	25
264	20231212	150600	40236655	3595	3595	3595	3595	0
265	20231212	150500	40236655	3595	3580	3595	3575	406
266	20231212	150400	38779560	3580	3580	3580	3580	50
267	20231212	150300	38600560	3590	3590	3590	3590	0
268	20231212	150200	38600560	3590	3590	3590	3590	0
269	20231212	150100	38600560	3590	3590	3590	3590	0
270	20231212	150000	38600560	3590	3590	3590	3590	0
271	20231212	145900	38600560	3590	3590	3590	3590	0
272	20231212	145800	38600560	3590	3590	3590	3590	0
273	20231212	145700	38600560	3590	3590	3590	3590	7
274	20231212	145600	38575430	3590	3590	3590	3590	37
275	20231212	145500	38442600	3590	3590	3590	3590	0
276	20231212	145400	38442600	3590	3590	3590	3590	7
277	20231212	145300	38417470	3590	3590	3590	3590	0
278	20231212	145200	38417470	3590	3590	3590	3590	0
279	20231212	145100	38417470	3590	3590	3590	3590	7
280	20231212	145000	38392340	3590	3590	3590	3590	0
281	20231212	144900	38392340	3590	3590	3590	3590	0
282	20231212	144800	38392340	3590	3590	3590	3590	7
283	20231212	144700	38367210	3580	3580	3580	3580	0
284	20231212	144600	38367210	3580	3580	3580	3580	100
285	20231212	144500	38009210	3585	3585	3585	3585	226
286	20231212	144400	37199000	3585	3585	3585	3585	27
287	20231212	144300	37102205	3585	3585	3585	3585	0
288	20231212	144200	37102205	3585	3585	3585	3585	7
289	20231212	144100	37077110	3585	3585	3585	3585	0
290	20231212	144000	37077110	3585	3585	3585	3585	28
291	20231212	143900	36976730	3585	3585	3585	3585	8
292	20231212	143800	36948050	3585	3585	3585	3585	7
293	20231212	143700	36922955	3585	3585	3585	3585	0
294	20231212	143600	36922955	3585	3585	3585	3585	8
295	20231212	143500	36894275	3590	3590	3590	3590	0
296	20231212	143400	36894275	3590	3590	3590	3590	0
297	20231212	143300	36894275	3590	3590	3590	3590	8
298	20231212	143200	36865555	3590	3590	3590	3590	0
299	20231212	143100	36865555	3590	3590	3590	3590	0
300	20231212	143000	36865555	3590	3590	3590	3590	8
301	20231212	142900	36836835	3590	3590	3590	3590	0
302	20231212	142800	36836835	3590	3590	3590	3590	0
303	20231212	142700	36836835	3590	3590	3590	3590	8
304	20231212	142600	36808115	3590	3590	3590	3590	0
305	20231212	142500	36808115	3590	3590	3590	3590	0
306	20231212	142400	36808115	3590	3590	3590	3590	8
307	20231212	142300	36779395	3590	3590	3590	3590	0
308	20231212	142200	36779395	3590	3590	3590	3590	0
309	20231212	142100	36779395	3590	3590	3590	3590	8
310	20231212	142000	36750675	3590	3590	3590	3590	0
311	20231212	141900	36750675	3590	3590	3590	3590	0
312	20231212	141800	36750675	3590	3590	3590	3590	8
313	20231212	141700	36721955	3585	3585	3585	3585	0
314	20231212	141600	36721955	3585	3585	3585	3585	0
315	20231212	141500	36721955	3585	3590	3590	3585	89
316	20231212	141400	36402850	3590	3590	3590	3590	0
317	20231212	141300	36402850	3590	3590	3590	3590	0
318	20231212	141200	36402850	3590	3590	3590	3590	8
319	20231212	141100	36374130	3590	3590	3590	3590	139
320	20231212	141000	35875120	3590	3590	3590	3590	0
321	20231212	140900	35875120	3590	3590	3590	3590	8
322	20231212	140800	35846400	3590	3590	3590	3590	0
323	20231212	140700	35846400	3590	3590	3590	3590	0
324	20231212	140600	35846400	3590	3590	3590	3590	8
325	20231212	140500	35817680	3590	3590	3590	3590	0
326	20231212	140400	35817680	3590	3590	3590	3590	0
327	20231212	140300	35817680	3590	3590	3590	3590	8
328	20231212	140200	35788960	3590	3590	3590	3590	0
329	20231212	140100	35788960	3590	3590	3590	3590	0
330	20231212	140000	35788960	3590	3590	3590	3590	8
331	20231212	135900	35760240	3590	3590	3590	3590	0
332	20231212	135800	35760240	3590	3590	3590	3590	0
333	20231212	135700	35760240	3590	3590	3590	3590	0
334	20231212	135600	35760240	3590	3590	3590	3590	0
335	20231212	135500	35760240	3590	3590	3590	3590	0
336	20231212	135400	35760240	3590	3590	3590	3590	0
337	20231212	135300	35760240	3590	3590	3590	3590	0
338	20231212	135200	35760240	3590	3590	3590	3590	0
339	20231212	135100	35760240	3590	3590	3590	3590	0
340	20231212	135000	35760240	3590	3590	3590	3590	0
341	20231212	134900	35760240	3590	3590	3590	3590	15
342	20231212	134800	35706390	3585	3585	3585	3585	10
343	20231212	134700	35670540	3585	3590	3590	3585	872
344	20231212	134600	32540070	3595	3595	3595	3595	0
345	20231212	134500	32540070	3595	3595	3595	3595	10
346	20231212	134400	32504120	3590	3590	3590	3590	120
347	20231212	134300	32073320	3590	3590	3590	3590	0
348	20231212	134200	32073320	3590	3590	3590	3590	20
349	20231212	134100	32001520	3590	3590	3590	3590	10
350	20231212	134000	31965620	3590	3590	3590	3590	0
351	20231212	133900	31965620	3590	3590	3590	3590	100
352	20231212	133800	31606620	3585	3585	3585	3585	0
353	20231212	133700	31606620	3585	3585	3585	3585	0
354	20231212	133600	31606620	3585	3585	3585	3585	0
355	20231212	133500	31606620	3585	3585	3585	3585	0
356	20231212	133400	31606620	3585	3585	3585	3585	0
357	20231212	133300	31606620	3585	3585	3585	3585	0
358	20231212	133200	31606620	3585	3585	3585	3585	0
359	20231212	133100	31606620	3585	3585	3585	3585	0
360	20231212	133000	31606620	3585	3585	3585	3585	1
361	20231212	132900	31603035	3585	3585	3585	3585	0
362	20231212	132800	31603035	3585	3585	3585	3585	0
363	20231212	132700	31603035	3585	3585	3585	3585	0
364	20231212	132600	31603035	3585	3585	3585	3585	60
365	20231212	132500	31387935	3585	3585	3585	3585	277
366	20231212	132400	30394890	3585	3585	3585	3585	0
367	20231212	132300	30394890	3585	3585	3585	3585	0
368	20231212	132200	30394890	3585	3585	3585	3585	0
369	20231212	132100	30394890	3585	3585	3585	3585	0
370	20231212	132000	30394890	3585	3585	3585	3585	11
371	20231212	131900	30355455	3585	3585	3585	3585	0
372	20231212	131800	30355455	3585	3585	3585	3585	0
373	20231212	131700	30355455	3585	3585	3585	3585	0
374	20231212	131600	30355455	3585	3585	3585	3585	83
375	20231212	131500	30057900	3585	3585	3585	3585	0
376	20231212	131400	30057900	3585	3585	3585	3585	0
377	20231212	131300	30057900	3585	3585	3585	3585	0
378	20231212	131200	30057900	3585	3585	3585	3585	0
379	20231212	131100	30057900	3585	3585	3585	3585	0
380	20231212	131000	30057900	3585	3585	3585	3585	0
381	20231212	130900	30057900	3585	3585	3585	3585	0
382	20231212	130800	30057900	3585	3585	3585	3585	0
383	20231212	130700	30057900	3585	3585	3585	3585	0
384	20231212	130600	30057900	3585	3585	3585	3585	0
385	20231212	130500	30057900	3585	3575	3585	3565	636
386	20231212	130400	27789720	3580	3580	3580	3580	0
387	20231212	130300	27789720	3580	3580	3580	3580	0
388	20231212	130200	27789720	3580	3580	3580	3580	1
389	20231212	130100	27786140	3565	3565	3565	3565	0
390	20231212	130000	27786140	3565	3565	3565	3565	0
391	20231212	125900	27786140	3565	3565	3565	3565	0
392	20231212	125800	27786140	3565	3565	3565	3565	0
393	20231212	125700	27786140	3565	3565	3565	3565	0
394	20231212	125600	27786140	3565	3565	3565	3565	0
395	20231212	125500	27786140	3565	3565	3565	3565	0
396	20231212	125400	27786140	3565	3565	3565	3565	0
397	20231212	125300	27786140	3565	3565	3565	3565	0
398	20231212	125200	27786140	3565	3565	3565	3565	0
399	20231212	125100	27786140	3565	3565	3565	3565	0
400	20231212	125000	27786140	3565	3575	3575	3565	1044
401	20231212	124900	24063300	3570	3570	3570	3570	0
402	20231212	124800	24063300	3570	3570	3570	3570	0
403	20231212	124700	24063300	3570	3570	3570	3570	0
404	20231212	124600	24063300	3570	3570	3570	3570	612
405	20231212	124500	21878460	3570	3570	3570	3570	4
406	20231212	124400	21864180	3570	3570	3570	3570	0
407	20231212	124300	21864180	3570	3570	3570	3570	0
408	20231212	124200	21864180	3570	3570	3570	3570	0
409	20231212	124100	21864180	3570	3570	3570	3570	0
410	20231212	124000	21864180	3570	3570	3570	3570	75
411	20231212	123900	21596430	3570	3570	3570	3570	0
412	20231212	123800	21596430	3570	3570	3570	3570	0
413	20231212	123700	21596430	3570	3570	3570	3570	1
414	20231212	123600	21592860	3570	3570	3570	3570	0
415	20231212	123500	21592860	3570	3570	3570	3570	0
416	20231212	123400	21592860	3570	3570	3570	3570	0
417	20231212	123300	21592860	3570	3570	3570	3570	0
418	20231212	123200	21592860	3570	3570	3570	3570	0
419	20231212	123100	21592860	3570	3570	3570	3570	0
420	20231212	123000	21592860	3570	3570	3570	3570	0
421	20231212	122900	21592860	3570	3570	3570	3570	0
422	20231212	122800	21592860	3570	3570	3570	3570	2
423	20231212	122700	21585720	3570	3570	3570	3570	0
424	20231212	122600	21585720	3570	3570	3570	3570	0
425	20231212	122500	21585720	3570	3570	3570	3570	0
426	20231212	122400	21585720	3570	3570	3570	3570	0
427	20231212	122300	21585720	3570	3570	3570	3570	0
428	20231212	122200	21585720	3570	3570	3570	3570	0
429	20231212	122100	21585720	3570	3570	3570	3570	0
430	20231212	122000	21585720	3570	3570	3570	3570	0
431	20231212	121900	21585720	3570	3570	3570	3570	0
432	20231212	121800	21585720	3570	3570	3570	3570	0
433	20231212	121700	21585720	3570	3570	3570	3570	50
434	20231212	121600	21407220	3575	3575	3575	3575	0
435	20231212	121500	21407220	3575	3575	3575	3575	0
436	20231212	121400	21407220	3575	3575	3575	3575	18
437	20231212	121300	21342870	3575	3575	3575	3575	0
438	20231212	121200	21342870	3575	3575	3575	3575	0
439	20231212	121100	21342870	3575	3575	3575	3575	0
440	20231212	121000	21342870	3575	3575	3575	3575	0
441	20231212	120900	21342870	3575	3575	3575	3575	0
442	20231212	120800	21342870	3575	3575	3575	3575	20
443	20231212	120700	21271370	3575	3575	3575	3575	0
444	20231212	120600	21271370	3575	3575	3575	3575	0
445	20231212	120500	21271370	3575	3575	3575	3575	0
446	20231212	120400	21271370	3575	3575	3575	3575	0
447	20231212	120300	21271370	3575	3575	3575	3575	0
448	20231212	120200	21271370	3575	3575	3575	3575	0
449	20231212	120100	21271370	3575	3575	3575	3575	0
450	20231212	120000	21271370	3575	3575	3575	3575	0
451	20231212	115900	21271370	3575	3575	3575	3575	0
452	20231212	115800	21271370	3575	3575	3575	3575	0
453	20231212	115700	21271370	3575	3575	3575	3575	0
454	20231212	115600	21271370	3575	3575	3575	3575	0
455	20231212	115500	21271370	3575	3575	3575	3575	1
456	20231212	115400	21267795	3575	3575	3575	3575	0
457	20231212	115300	21267795	3575	3575	3575	3575	0
458	20231212	115200	21267795	3575	3575	3575	3575	0
459	20231212	115100	21267795	3575	3575	3575	3575	0
460	20231212	115000	21267795	3575	3575	3575	3575	0
461	20231212	114900	21267795	3575	3575	3575	3575	0
462	20231212	114800	21267795	3575	3575	3575	3575	0
463	20231212	114700	21267795	3575	3575	3575	3575	0
464	20231212	114600	21267795	3575	3575	3575	3575	0
465	20231212	114500	21267795	3575	3575	3575	3575	0
466	20231212	114400	21267795	3575	3575	3575	3575	1
467	20231212	114300	21264220	3575	3575	3575	3575	32
468	20231212	114200	21149820	3575	3575	3575	3575	0
469	20231212	114100	21149820	3575	3575	3575	3575	0
470	20231212	114000	21149820	3575	3575	3575	3575	0
471	20231212	113900	21149820	3575	3575	3575	3575	0
472	20231212	113800	21149820	3575	3575	3575	3575	0
473	20231212	113700	21149820	3575	3575	3575	3575	0
474	20231212	113600	21149820	3575	3575	3575	3575	0
475	20231212	113500	21149820	3575	3575	3575	3575	0
476	20231212	113400	21149820	3575	3575	3575	3575	0
477	20231212	113300	21149820	3575	3575	3575	3575	0
478	20231212	113200	21149820	3575	3575	3575	3575	0
479	20231212	113100	21149820	3575	3580	3580	3575	247
480	20231212	113000	20265565	3580	3580	3580	3580	0
481	20231212	112900	20265565	3580	3580	3580	3580	0
482	20231212	112800	20265565	3580	3580	3580	3580	0
483	20231212	112700	20265565	3580	3580	3580	3580	0
484	20231212	112600	20265565	3580	3580	3580	3580	114
485	20231212	112500	19857445	3575	3575	3575	3575	0
486	20231212	112400	19857445	3575	3575	3575	3575	0
487	20231212	112300	19857445	3575	3575	3575	3575	0
488	20231212	112200	19857445	3575	3575	3575	3575	577
489	20231212	112100	17794670	3580	3580	3580	3580	0
490	20231212	112000	17794670	3580	3580	3580	3580	0
491	20231212	111900	17794670	3580	3580	3580	3580	0
492	20231212	111800	17794670	3580	3580	3580	3580	0
493	20231212	111700	17794670	3580	3580	3580	3580	0
494	20231212	111600	17794670	3580	3580	3580	3580	0
495	20231212	111500	17794670	3580	3580	3580	3580	0
496	20231212	111400	17794670	3580	3580	3580	3580	0
497	20231212	111300	17794670	3580	3580	3580	3580	1
498	20231212	111200	17791090	3580	3580	3580	3580	1
499	20231212	111100	17787510	3580	3580	3580	3580	94
500	20231212	111000	17450990	3580	3590	3590	3580	1306
501	20231212	110900	12769105	3590	3590	3590	3590	0
502	20231212	110800	12769105	3590	3590	3590	3590	200
503	20231212	110700	12051105	3590	3590	3590	3590	0
504	20231212	110600	12051105	3590	3590	3590	3590	0
505	20231212	110500	12051105	3590	3590	3590	3590	0
506	20231212	110400	12051105	3590	3590	3590	3590	144
507	20231212	110300	11534145	3590	3590	3590	3590	0
508	20231212	110200	11534145	3590	3590	3590	3590	0
509	20231212	110100	11534145	3590	3590	3590	3590	0
510	20231212	110000	11534145	3590	3590	3590	3590	201
511	20231212	105900	10812555	3590	3590	3590	3590	9
512	20231212	105800	10780245	3590	3590	3590	3590	0
513	20231212	105700	10780245	3590	3590	3590	3590	0
514	20231212	105600	10780245	3590	3590	3590	3590	4
515	20231212	105500	10765885	3590	3590	3590	3590	0
516	20231212	105400	10765885	3590	3590	3590	3590	0
517	20231212	105300	10765885	3590	3590	3590	3590	11
518	20231212	105200	10726395	3595	3595	3595	3595	17
519	20231212	105100	10665280	3595	3595	3595	3595	0
520	20231212	105000	10665280	3595	3595	3595	3595	0
521	20231212	104900	10665280	3595	3595	3595	3595	0
522	20231212	104800	10665280	3595	3595	3595	3595	0
523	20231212	104700	10665280	3595	3595	3595	3595	0
524	20231212	104600	10665280	3595	3595	3595	3595	0
525	20231212	104500	10665280	3595	3595	3595	3595	0
526	20231212	104400	10665280	3595	3595	3595	3595	0
527	20231212	104300	10665280	3595	3595	3595	3595	27
528	20231212	104200	10568215	3595	3595	3595	3595	0
529	20231212	104100	10568215	3595	3595	3595	3595	0
530	20231212	104000	10568215	3595	3595	3595	3595	17
531	20231212	103900	10507100	3590	3590	3590	3590	0
532	20231212	103800	10507100	3590	3590	3590	3590	0
533	20231212	103700	10507100	3590	3590	3590	3590	0
534	20231212	103600	10507100	3590	3590	3590	3590	100
535	20231212	103500	10148100	3585	3585	3585	3585	0
536	20231212	103400	10148100	3585	3585	3585	3585	0
537	20231212	103300	10148100	3585	3585	3585	3585	0
538	20231212	103200	10148100	3585	3585	3585	3585	0
539	20231212	103100	10148100	3585	3585	3585	3585	0
540	20231212	103000	10148100	3585	3585	3585	3585	129
541	20231212	102900	9685635	3590	3590	3590	3590	0
542	20231212	102800	9685635	3590	3590	3590	3590	100
543	20231212	102700	9326635	3590	3590	3590	3590	0
544	20231212	102600	9326635	3590	3590	3590	3590	0
545	20231212	102500	9326635	3590	3590	3590	3590	0
546	20231212	102400	9326635	3590	3590	3590	3590	0
547	20231212	102300	9326635	3590	3590	3590	3590	109
548	20231212	102200	8935325	3595	3595	3595	3595	0
549	20231212	102100	8935325	3595	3595	3595	3595	0
550	20231212	102000	8935325	3595	3595	3595	3595	0
551	20231212	101900	8935325	3595	3595	3595	3595	0
552	20231212	101800	8935325	3595	3595	3595	3595	0
553	20231212	101700	8935325	3595	3595	3595	3595	0
554	20231212	101600	8935325	3595	3595	3595	3595	17
555	20231212	101500	8874210	3585	3585	3585	3585	0
556	20231212	101400	8874210	3585	3585	3585	3585	0
557	20231212	101300	8874210	3585	3585	3585	3585	0
558	20231212	101200	8874210	3585	3585	3585	3585	245
559	20231212	101100	7995885	3585	3585	3585	3585	215
560	20231212	101000	7225110	3590	3590	3590	3590	23
561	20231212	100900	7142540	3585	3585	3585	3585	0
562	20231212	100800	7142540	3585	3585	3585	3585	0
563	20231212	100700	7142540	3585	3585	3585	3580	91
564	20231212	100600	6816655	3590	3590	3590	3590	0
565	20231212	100500	6816655	3590	3590	3590	3590	0
566	20231212	100400	6816655	3590	3590	3590	3590	17
567	20231212	100300	6755625	3585	3585	3585	3585	0
568	20231212	100200	6755625	3585	3585	3585	3585	0
569	20231212	100100	6755625	3585	3585	3585	3585	2
570	20231212	100000	6748455	3585	3585	3585	3585	0
571	20231212	095900	6748455	3585	3585	3585	3585	1
572	20231212	095800	6744870	3590	3590	3590	3590	0
573	20231212	095700	6744870	3590	3590	3590	3590	0
574	20231212	095600	6744870	3590	3590	3590	3590	0
575	20231212	095500	6744870	3590	3590	3590	3590	0
576	20231212	095400	6744870	3590	3590	3590	3590	0
577	20231212	095300	6744870	3590	3590	3590	3590	0
578	20231212	095200	6744870	3590	3590	3590	3590	17
579	20231212	095100	6683840	3590	3590	3590	3590	0
580	20231212	095000	6683840	3590	3590	3590	3590	0
581	20231212	094900	6683840	3590	3590	3590	3590	0
582	20231212	094800	6683840	3590	3590	3590	3590	0
583	20231212	094700	6683840	3590	3590	3590	3590	0
584	20231212	094600	6683840	3590	3590	3590	3590	0
585	20231212	094500	6683840	3590	3590	3590	3590	0
586	20231212	094400	6683840	3590	3590	3590	3590	0
587	20231212	094300	6683840	3590	3590	3590	3590	0
588	20231212	094200	6683840	3590	3590	3590	3590	44
589	20231212	094100	6525880	3590	3590	3590	3590	0
590	20231212	094000	6525880	3590	3590	3590	3590	101
591	20231212	093900	6163290	3595	3590	3595	3590	501
592	20231212	093800	4362835	3590	3590	3590	3590	0
593	20231212	093700	4362835	3590	3590	3590	3590	11
594	20231212	093600	4323345	3585	3585	3585	3585	0
595	20231212	093500	4323345	3585	3585	3585	3585	0
596	20231212	093400	4323345	3585	3585	3585	3585	0
597	20231212	093300	4323345	3585	3585	3585	3585	8
598	20231212	093200	4294665	3580	3580	3580	3580	0
599	20231212	093100	4294665	3580	3580	3580	3580	0
600	20231212	093000	4294665	3580	3580	3580	3580	0
601	20231212	092900	4294665	3580	3580	3580	3580	20
602	20231212	092800	4223065	3580	3580	3580	3580	178
603	20231212	092700	3585825	3585	3585	3585	3585	28
604	20231212	092600	3485445	3590	3590	3590	3590	0
605	20231212	092500	3485445	3590	3590	3590	3590	30
606	20231212	092400	3377745	3600	3595	3600	3595	200
607	20231212	092300	2658540	3575	3575	3575	3575	0
608	20231212	092200	2658540	3575	3575	3575	3575	0
609	20231212	092100	2658540	3575	3575	3575	3575	0
610	20231212	092000	2658540	3575	3575	3575	3575	0
611	20231212	091900	2658540	3575	3575	3575	3575	0
612	20231212	091800	2658540	3575	3575	3575	3575	0
613	20231212	091700	2658540	3575	3575	3575	3575	0
614	20231212	091600	2658540	3575	3575	3575	3575	0
615	20231212	091500	2658540	3575	3580	3600	3575	203
616	20231212	091400	1928235	3580	3580	3580	3575	5
617	20231212	091300	1910350	3580	3585	3585	3580	25
618	20231212	091200	1820780	3595	3595	3595	3595	0
619	20231212	091100	1820780	3595	3595	3595	3595	41
620	20231212	091000	1673385	3600	3600	3600	3600	0
621	20231212	090900	1673385	3600	3600	3600	3600	0
622	20231212	090800	1673385	3600	3595	3600	3595	50
623	20231212	090700	1493425	3600	3600	3600	3600	0
624	20231212	090600	1493425	3600	3590	3600	3590	100
625	20231212	090500	1133515	3600	3600	3600	3600	0
626	20231212	090400	1133515	3600	3595	3600	3595	212
627	20231212	090300	370485	3600	3600	3600	3600	0
628	20231212	090200	370485	3600	3600	3600	3600	0
629	20231212	090100	370485	3600	3580	3600	3580	94
630	20231212	090000	32130	3570	3570	3570	3570	9