KissMeData/012620/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185700	15798320	8930	8930	8930	8930	49
3	20231212	185600	15798320	8930	8930	8930	8930	0
4	20231212	185500	15798320	8930	8930	8930	8930	0
5	20231212	185400	15798320	8930	8930	8930	8930	0
6	20231212	185300	15798320	8930	8930	8930	8930	0
7	20231212	185200	15798320	8930	8930	8930	8930	0
8	20231212	185100	15798320	8930	8930	8930	8930	0
9	20231212	185000	15798320	8930	8930	8930	8930	0
10	20231212	184900	15798320	8930	8930	8930	8930	0
11	20231212	184800	15798320	8930	8930	8930	8930	0
12	20231212	184700	15798320	8930	8930	8930	8930	0
13	20231212	184600	15798320	8930	8930	8930	8930	0
14	20231212	184500	15798320	8930	8930	8930	8930	0
15	20231212	184400	15798320	8930	8930	8930	8930	0
16	20231212	184300	15798320	8930	8930	8930	8930	0
17	20231212	184200	15798320	8930	8930	8930	8930	0
18	20231212	184100	15798320	8930	8930	8930	8930	0
19	20231212	184000	15798320	8930	8930	8930	8930	0
20	20231212	183900	15798320	8930	8930	8930	8930	0
21	20231212	183800	15798320	8930	8930	8930	8930	0
22	20231212	183700	15798320	8930	8930	8930	8930	0
23	20231212	183600	15798320	8930	8930	8930	8930	0
24	20231212	183500	15798320	8930	8930	8930	8930	0
25	20231212	183400	15798320	8930	8930	8930	8930	0
26	20231212	183300	15798320	8930	8930	8930	8930	0
27	20231212	183200	15798320	8930	8930	8930	8930	0
28	20231212	183100	15798320	8930	8930	8930	8930	0
29	20231212	183000	15798320	8930	8930	8930	8930	0
30	20231212	182900	15798320	8930	8930	8930	8930	0
31	20231212	182800	15798320	8930	8930	8930	8930	0
32	20231212	182700	15798320	8930	8930	8930	8930	49
33	20231212	182600	15798320	8930	8930	8930	8930	0
34	20231212	182500	15798320	8930	8930	8930	8930	0
35	20231212	182400	15798320	8930	8930	8930	8930	0
36	20231212	182300	15798320	8930	8930	8930	8930	0
37	20231212	182200	15798320	8930	8930	8930	8930	0
38	20231212	182100	15798320	8930	8930	8930	8930	0
39	20231212	182000	15798320	8930	8930	8930	8930	0
40	20231212	181900	15798320	8930	8930	8930	8930	0
41	20231212	181800	15798320	8930	8930	8930	8930	0
42	20231212	181700	15798320	8930	8930	8930	8930	0
43	20231212	181600	15798320	8930	8930	8930	8930	0
44	20231212	181500	15798320	8930	8930	8930	8930	0
45	20231212	181400	15798320	8930	8930	8930	8930	0
46	20231212	181300	15798320	8930	8930	8930	8930	0
47	20231212	181200	15798320	8930	8930	8930	8930	0
48	20231212	181100	15798320	8930	8930	8930	8930	0
49	20231212	181000	15798320	8930	8930	8930	8930	0
50	20231212	180900	15798320	8930	8930	8930	8930	0
51	20231212	180800	15798320	8930	8930	8930	8930	0
52	20231212	180700	15798320	8930	8930	8930	8930	0
53	20231212	180600	15798320	8930	8930	8930	8930	0
54	20231212	180500	15798320	8930	8930	8930	8930	0
55	20231212	180400	15798320	8930	8930	8930	8930	0
56	20231212	180300	15798320	8930	8930	8930	8930	0
57	20231212	180200	15798320	8930	8930	8930	8930	0
58	20231212	180100	15798320	8930	8930	8930	8930	0
59	20231212	180000	15798320	8930	8930	8930	8930	0
60	20231212	175900	15798320	8930	8930	8930	8930	0
61	20231212	175800	15798320	8930	8930	8930	8930	0
62	20231212	175700	15798320	8930	8930	8930	8930	49
63	20231212	175600	15798320	8930	8930	8930	8930	0
64	20231212	175500	15798320	8930	8930	8930	8930	0
65	20231212	175400	15798320	8930	8930	8930	8930	0
66	20231212	175300	15798320	8930	8930	8930	8930	0
67	20231212	175200	15798320	8930	8930	8930	8930	0
68	20231212	175100	15798320	8930	8930	8930	8930	0
69	20231212	175000	15798320	8930	8930	8930	8930	0
70	20231212	174900	15798320	8930	8930	8930	8930	0
71	20231212	174800	15798320	8930	8930	8930	8930	0
72	20231212	174700	15798320	8930	8930	8930	8930	0
73	20231212	174600	15798320	8930	8930	8930	8930	0
74	20231212	174500	15798320	8930	8930	8930	8930	0
75	20231212	174400	15798320	8930	8930	8930	8930	0
76	20231212	174300	15798320	8930	8930	8930	8930	0
77	20231212	174200	15798320	8930	8930	8930	8930	0
78	20231212	174100	15798320	8930	8930	8930	8930	0
79	20231212	174000	15798320	8930	8930	8930	8930	0
80	20231212	173900	15798320	8930	8930	8930	8930	0
81	20231212	173800	15798320	8930	8930	8930	8930	0
82	20231212	173700	15798320	8930	8930	8930	8930	0
83	20231212	173600	15798320	8930	8930	8930	8930	0
84	20231212	173500	15798320	8930	8930	8930	8930	0
85	20231212	173400	15798320	8930	8930	8930	8930	0
86	20231212	173300	15798320	8930	8930	8930	8930	0
87	20231212	173200	15798320	8930	8930	8930	8930	0
88	20231212	173100	15798320	8930	8930	8930	8930	0
89	20231212	173000	15798320	8930	8930	8930	8930	0
90	20231212	172900	15798320	8930	8930	8930	8930	0
91	20231212	172800	15798320	8930	8930	8930	8930	0
92	20231212	172700	15798320	8930	8930	8930	8930	49
93	20231212	172600	15798320	8930	8930	8930	8930	0
94	20231212	172500	15798320	8930	8930	8930	8930	0
95	20231212	172400	15798320	8930	8930	8930	8930	0
96	20231212	172300	15798320	8930	8930	8930	8930	0
97	20231212	172200	15798320	8930	8930	8930	8930	0
98	20231212	172100	15798320	8930	8930	8930	8930	0
99	20231212	172000	15798320	8930	8930	8930	8930	0
100	20231212	171900	15798320	8930	8930	8930	8930	0
101	20231212	171800	15798320	8930	8930	8930	8930	0
102	20231212	171700	15798320	8930	8930	8930	8930	0
103	20231212	171600	15798320	8930	8930	8930	8930	0
104	20231212	171500	15798320	8930	8930	8930	8930	0
105	20231212	171400	15798320	8930	8930	8930	8930	0
106	20231212	171300	15798320	8930	8930	8930	8930	0
107	20231212	171200	15798320	8930	8930	8930	8930	0
108	20231212	171100	15798320	8930	8930	8930	8930	0
109	20231212	171000	15798320	8930	8930	8930	8930	0
110	20231212	170900	15798320	8930	8930	8930	8930	0
111	20231212	170800	15798320	8930	8930	8930	8930	0
112	20231212	170700	15798320	8930	8930	8930	8930	0
113	20231212	170600	15798320	8930	8930	8930	8930	0
114	20231212	170500	15798320	8930	8930	8930	8930	0
115	20231212	170400	15798320	8930	8930	8930	8930	0
116	20231212	170300	15798320	8930	8930	8930	8930	0
117	20231212	170200	15798320	8930	8930	8930	8930	0
118	20231212	170100	15798320	8930	8930	8930	8930	0
119	20231212	170000	15798320	8930	8930	8930	8930	0
120	20231212	165900	15798320	8930	8930	8930	8930	0
121	20231212	165800	15798320	8930	8930	8930	8930	0
122	20231212	165700	15798320	8930	8930	8930	8930	49
123	20231212	165600	15798320	8930	8930	8930	8930	0
124	20231212	165500	15798320	8930	8930	8930	8930	0
125	20231212	165400	15798320	8930	8930	8930	8930	0
126	20231212	165300	15798320	8930	8930	8930	8930	0
127	20231212	165200	15798320	8930	8930	8930	8930	0
128	20231212	165100	15798320	8930	8930	8930	8930	0
129	20231212	165000	15798320	8930	8930	8930	8930	0
130	20231212	164900	15798320	8930	8930	8930	8930	0
131	20231212	164800	15798320	8930	8930	8930	8930	0
132	20231212	164700	15798320	8930	8930	8930	8930	0
133	20231212	164600	15798320	8930	8930	8930	8930	0
134	20231212	164500	15798320	8930	8930	8930	8930	0
135	20231212	164400	15798320	8930	8930	8930	8930	0
136	20231212	164300	15798320	8930	8930	8930	8930	0
137	20231212	164200	15798320	8930	8930	8930	8930	0
138	20231212	164100	15798320	8930	8930	8930	8930	0
139	20231212	164000	15798320	8930	8930	8930	8930	0
140	20231212	163900	15798320	8930	8930	8930	8930	0
141	20231212	163800	15798320	8930	8930	8930	8930	0
142	20231212	163700	15798320	8930	8930	8930	8930	0
143	20231212	163600	15798320	8930	8930	8930	8930	0
144	20231212	163500	15798320	8930	8930	8930	8930	0
145	20231212	163400	15798320	8930	8930	8930	8930	0
146	20231212	163300	15798320	8930	8930	8930	8930	0
147	20231212	163200	15798320	8930	8930	8930	8930	0
148	20231212	163100	15798320	8930	8930	8930	8930	0
149	20231212	163000	15798320	8930	8930	8930	8930	0
150	20231212	162900	15798320	8930	8930	8930	8930	0
151	20231212	162800	15798320	8930	8930	8930	8930	0
152	20231212	162700	15798320	8930	8930	8930	8930	49
153	20231212	162600	15798320	8930	8930	8930	8930	0
154	20231212	162500	15798320	8930	8930	8930	8930	0
155	20231212	162400	15798320	8930	8930	8930	8930	0
156	20231212	162300	15798320	8930	8930	8930	8930	0
157	20231212	162200	15798320	8930	8930	8930	8930	0
158	20231212	162100	15798320	8930	8930	8930	8930	0
159	20231212	162000	15798320	8930	8930	8930	8930	0
160	20231212	161900	15798320	8930	8930	8930	8930	0
161	20231212	161800	15798320	8930	8930	8930	8930	0
162	20231212	161700	15798320	8930	8930	8930	8930	0
163	20231212	161600	15798320	8930	8930	8930	8930	0
164	20231212	161500	15798320	8930	8930	8930	8930	0
165	20231212	161400	15798320	8930	8930	8930	8930	0
166	20231212	161300	15798320	8930	8930	8930	8930	0
167	20231212	161200	15798320	8930	8930	8930	8930	0
168	20231212	161100	15798320	8930	8930	8930	8930	0
169	20231212	161000	15798320	8930	8930	8930	8930	0
170	20231212	160900	15798320	8930	8930	8930	8930	0
171	20231212	160800	15798320	8930	8930	8930	8930	0
172	20231212	160700	15798320	8930	8930	8930	8930	0
173	20231212	160600	15798320	8930	8930	8930	8930	0
174	20231212	160500	15798320	8930	8930	8930	8930	0
175	20231212	160400	15798320	8930	8930	8930	8930	0
176	20231212	160300	15798320	8930	8930	8930	8930	0
177	20231212	160200	15798320	8930	8930	8930	8930	0
178	20231212	160100	15798320	8930	8930	8930	8930	0
179	20231212	160000	15798320	8930	8930	8930	8930	0
180	20231212	155900	15798320	8930	8930	8930	8930	0
181	20231212	155800	15798320	8930	8930	8930	8930	0
182	20231212	155700	15798320	8930	8930	8930	8930	49
183	20231212	155600	15798320	8930	8930	8930	8930	0
184	20231212	155500	15798320	8930	8930	8930	8930	0
185	20231212	155400	15798320	8930	8930	8930	8930	0
186	20231212	155300	15798320	8930	8930	8930	8930	0
187	20231212	155200	15798320	8930	8930	8930	8930	0
188	20231212	155100	15798320	8930	8930	8930	8930	0
189	20231212	155000	15798320	8930	8930	8930	8930	0
190	20231212	154900	15798320	8930	8930	8930	8930	0
191	20231212	154800	15798320	8930	8930	8930	8930	0
192	20231212	154700	15798320	8930	8930	8930	8930	0
193	20231212	154600	15798320	8930	8930	8930	8930	0
194	20231212	154500	15798320	8930	8930	8930	8930	0
195	20231212	154400	15798320	8930	8930	8930	8930	0
196	20231212	154300	15798320	8930	8930	8930	8930	0
197	20231212	154200	15798320	8930	8930	8930	8930	0
198	20231212	154100	15798320	8930	8930	8930	8930	0
199	20231212	154000	15798320	8930	8930	8930	8930	0
200	20231212	153900	15798320	8930	8930	8930	8930	0
201	20231212	153800	15798320	8930	8930	8930	8930	0
202	20231212	153700	15798320	8930	8930	8930	8930	0
203	20231212	153600	15798320	8930	8930	8930	8930	0
204	20231212	153500	15798320	8930	8930	8930	8930	0
205	20231212	153400	15798320	8930	8930	8930	8930	0
206	20231212	153300	15798320	8930	8930	8930	8930	0
207	20231212	153200	15798320	8930	8930	8930	8930	0
208	20231212	153100	15798320	8930	8930	8930	8930	0
209	20231212	153000	15798320	8930	8930	8930	8930	49
210	20231212	152900	15360750	8930	8930	8930	8930	0
211	20231212	152800	15360750	8930	8930	8930	8930	0
212	20231212	152700	15360750	8930	8930	8930	8930	0
213	20231212	152600	15360750	8930	8930	8930	8930	0
214	20231212	152500	15360750	8930	8930	8930	8930	0
215	20231212	152400	15360750	8930	8930	8930	8930	0
216	20231212	152300	15360750	8930	8930	8930	8930	0
217	20231212	152200	15360750	8930	8930	8930	8930	0
218	20231212	152100	15360750	8930	8930	8930	8930	0
219	20231212	152000	15360750	8930	8930	8930	8930	0
220	20231212	151900	15360750	8930	8930	8930	8930	0
221	20231212	151800	15360750	8930	8930	8930	8930	0
222	20231212	151700	15360750	8930	8930	8930	8930	1
223	20231212	151600	15351820	8920	8920	8920	8920	0
224	20231212	151500	15351820	8920	8920	8920	8920	0
225	20231212	151400	15351820	8920	8920	8920	8920	0
226	20231212	151300	15351820	8920	8920	8920	8920	0
227	20231212	151200	15351820	8920	8920	8920	8920	0
228	20231212	151100	15351820	8920	8920	8920	8920	0
229	20231212	151000	15351820	8920	8920	8920	8920	0
230	20231212	150900	15351820	8920	8920	8920	8920	0
231	20231212	150800	15351820	8920	8920	8920	8920	26
232	20231212	150700	15119900	8920	8920	8920	8920	0
233	20231212	150600	15119900	8920	8920	8920	8920	27
234	20231212	150500	14879060	8920	8920	8920	8920	0
235	20231212	150400	14879060	8920	8920	8920	8920	0
236	20231212	150300	14879060	8920	8920	8920	8920	8
237	20231212	150200	14807700	8930	8930	8930	8930	0
238	20231212	150100	14807700	8930	8930	8930	8930	0
239	20231212	150000	14807700	8930	8930	8930	8930	0
240	20231212	145900	14807700	8930	8930	8930	8930	0
241	20231212	145800	14807700	8930	8930	8930	8930	0
242	20231212	145700	14807700	8930	8930	8930	8930	0
243	20231212	145600	14807700	8930	8930	8930	8930	0
244	20231212	145500	14807700	8930	8930	8930	8930	0
245	20231212	145400	14807700	8930	8930	8930	8930	0
246	20231212	145300	14807700	8930	8930	8930	8930	0
247	20231212	145200	14807700	8930	8930	8930	8930	0
248	20231212	145100	14807700	8930	8930	8930	8930	0
249	20231212	145000	14807700	8930	8930	8930	8930	0
250	20231212	144900	14807700	8930	8930	8930	8930	0
251	20231212	144800	14807700	8930	8930	8930	8930	0
252	20231212	144700	14807700	8930	8930	8930	8930	0
253	20231212	144600	14807700	8930	8930	8930	8930	0
254	20231212	144500	14807700	8930	8930	8930	8930	4
255	20231212	144400	14771980	8930	8930	8930	8930	0
256	20231212	144300	14771980	8930	8930	8930	8930	0
257	20231212	144200	14771980	8930	8930	8930	8930	0
258	20231212	144100	14771980	8930	8930	8930	8930	0
259	20231212	144000	14771980	8930	8930	8930	8930	18
260	20231212	143900	14611240	8930	8930	8930	8930	0
261	20231212	143800	14611240	8930	8930	8930	8930	0
262	20231212	143700	14611240	8930	8930	8930	8930	0
263	20231212	143600	14611240	8930	8930	8930	8930	0
264	20231212	143500	14611240	8930	8930	8930	8930	0
265	20231212	143400	14611240	8930	8930	8930	8930	0
266	20231212	143300	14611240	8930	8930	8930	8930	0
267	20231212	143200	14611240	8930	8930	8930	8930	0
268	20231212	143100	14611240	8930	8930	8930	8930	0
269	20231212	143000	14611240	8930	8930	8930	8930	0
270	20231212	142900	14611240	8930	8930	8930	8930	0
271	20231212	142800	14611240	8930	8930	8930	8930	0
272	20231212	142700	14611240	8930	8930	8930	8930	0
273	20231212	142600	14611240	8930	8930	8930	8930	0
274	20231212	142500	14611240	8930	8930	8930	8930	0
275	20231212	142400	14611240	8930	8930	8930	8930	4
276	20231212	142300	14575520	8930	8930	8930	8930	0
277	20231212	142200	14575520	8930	8930	8930	8930	0
278	20231212	142100	14575520	8930	8930	8930	8930	0
279	20231212	142000	14575520	8930	8930	8930	8930	18
280	20231212	141900	14414780	8930	8930	8930	8930	0
281	20231212	141800	14414780	8930	8930	8930	8930	0
282	20231212	141700	14414780	8930	8930	8930	8930	0
283	20231212	141600	14414780	8930	8930	8930	8930	0
284	20231212	141500	14414780	8930	8930	8930	8930	0
285	20231212	141400	14414780	8930	8930	8930	8930	0
286	20231212	141300	14414780	8930	8930	8930	8930	0
287	20231212	141200	14414780	8930	8930	8930	8930	0
288	20231212	141100	14414780	8930	8930	8930	8930	0
289	20231212	141000	14414780	8930	8930	8930	8930	0
290	20231212	140900	14414780	8930	8930	8930	8930	0
291	20231212	140800	14414780	8930	8930	8930	8930	0
292	20231212	140700	14414780	8930	8930	8930	8930	0
293	20231212	140600	14414780	8930	8930	8930	8930	0
294	20231212	140500	14414780	8930	8930	8930	8930	20
295	20231212	140400	14236180	8930	8930	8930	8930	0
296	20231212	140300	14236180	8930	8930	8930	8930	4
297	20231212	140200	14200460	8930	8930	8930	8930	0
298	20231212	140100	14200460	8930	8930	8930	8930	0
299	20231212	140000	14200460	8930	8930	8930	8930	18
300	20231212	135900	14039720	8920	8920	8920	8920	0
301	20231212	135800	14039720	8920	8920	8920	8920	0
302	20231212	135700	14039720	8920	8920	8920	8920	0
303	20231212	135600	14039720	8920	8920	8920	8920	0
304	20231212	135500	14039720	8920	8920	8920	8920	0
305	20231212	135400	14039720	8920	8920	8920	8920	0
306	20231212	135300	14039720	8920	8920	8920	8920	0
307	20231212	135200	14039720	8920	8920	8920	8920	0
308	20231212	135100	14039720	8920	8920	8920	8920	53
309	20231212	135000	13566960	8930	8930	8930	8930	0
310	20231212	134900	13566960	8930	8930	8930	8930	0
311	20231212	134800	13566960	8930	8930	8930	8930	15
312	20231212	134700	13433010	8930	8930	8930	8930	0
313	20231212	134600	13433010	8930	8930	8930	8930	0
314	20231212	134500	13433010	8930	8930	8930	8930	0
315	20231212	134400	13433010	8930	8930	8930	8930	0
316	20231212	134300	13433010	8930	8930	8930	8930	0
317	20231212	134200	13433010	8930	8930	8930	8930	4
318	20231212	134100	13397290	8930	8930	8930	8930	0
319	20231212	134000	13397290	8930	8930	8930	8930	18
320	20231212	133900	13236550	8920	8920	8920	8920	12
321	20231212	133800	13129510	8920	8920	8920	8920	0
322	20231212	133700	13129510	8920	8920	8920	8920	0
323	20231212	133600	13129510	8920	8920	8920	8920	0
324	20231212	133500	13129510	8920	8920	8920	8920	0
325	20231212	133400	13129510	8920	8920	8920	8920	0
326	20231212	133300	13129510	8920	8920	8920	8920	0
327	20231212	133200	13129510	8920	8920	8920	8920	0
328	20231212	133100	13129510	8920	8920	8920	8920	0
329	20231212	133000	13129510	8920	8920	8920	8920	0
330	20231212	132900	13129510	8920	8920	8920	8920	0
331	20231212	132800	13129510	8920	8920	8920	8920	1
332	20231212	132700	13120590	8920	8920	8920	8920	1
333	20231212	132600	13111670	8920	8920	8920	8920	0
334	20231212	132500	13111670	8920	8920	8920	8920	0
335	20231212	132400	13111670	8920	8920	8920	8920	1
336	20231212	132300	13102750	8920	8920	8920	8920	0
337	20231212	132200	13102750	8920	8920	8920	8920	1
338	20231212	132100	13093830	8930	8930	8930	8930	4
339	20231212	132000	13058110	8920	8930	8930	8920	19
340	20231212	131900	12888450	8920	8920	8920	8920	0
341	20231212	131800	12888450	8920	8920	8920	8920	1
342	20231212	131700	12879530	8920	8920	8920	8920	0
343	20231212	131600	12879530	8920	8920	8920	8920	1
344	20231212	131500	12870610	8920	8920	8920	8920	0
345	20231212	131400	12870610	8920	8920	8920	8920	2
346	20231212	131300	12852770	8930	8930	8930	8930	0
347	20231212	131200	12852770	8930	8930	8930	8930	0
348	20231212	131100	12852770	8930	8930	8930	8930	0
349	20231212	131000	12852770	8930	8930	8930	8930	0
350	20231212	130900	12852770	8930	8930	8930	8930	0
351	20231212	130800	12852770	8930	8930	8930	8930	0
352	20231212	130700	12852770	8930	8930	8930	8930	0
353	20231212	130600	12852770	8930	8930	8930	8930	3
354	20231212	130500	12825980	8930	8930	8930	8930	0
355	20231212	130400	12825980	8930	8930	8930	8930	0
356	20231212	130300	12825980	8930	8930	8930	8930	0
357	20231212	130200	12825980	8930	8930	8930	8930	0
358	20231212	130100	12825980	8930	8930	8930	8930	10
359	20231212	130000	12736680	8930	8930	8930	8930	23
360	20231212	125900	12531290	8920	8920	8920	8920	0
361	20231212	125800	12531290	8920	8920	8920	8920	0
362	20231212	125700	12531290	8920	8920	8920	8920	0
363	20231212	125600	12531290	8920	8920	8920	8920	0
364	20231212	125500	12531290	8920	8920	8920	8920	0
365	20231212	125400	12531290	8920	8920	8920	8920	0
366	20231212	125300	12531290	8920	8920	8920	8920	0
367	20231212	125200	12531290	8920	8920	8920	8920	0
368	20231212	125100	12531290	8920	8920	8920	8920	3
369	20231212	125000	12504530	8930	8930	8930	8930	0
370	20231212	124900	12504530	8930	8930	8930	8930	0
371	20231212	124800	12504530	8930	8930	8930	8930	0
372	20231212	124700	12504530	8930	8930	8930	8930	0
373	20231212	124600	12504530	8930	8930	8930	8930	0
374	20231212	124500	12504530	8930	8930	8930	8930	60
375	20231212	124400	11968730	8930	8930	8930	8930	222
376	20231212	124300	9986270	8930	8930	8930	8930	0
377	20231212	124200	9986270	8930	8930	8930	8930	0
378	20231212	124100	9986270	8930	8930	8930	8930	0
379	20231212	124000	9986270	8930	8930	8930	8930	19
380	20231212	123900	9816600	8930	8930	8930	8930	4
381	20231212	123800	9780880	8920	8920	8920	8920	0
382	20231212	123700	9780880	8920	8920	8920	8920	0
383	20231212	123600	9780880	8920	8920	8920	8920	0
384	20231212	123500	9780880	8920	8920	8920	8920	0
385	20231212	123400	9780880	8920	8920	8920	8920	0
386	20231212	123300	9780880	8920	8920	8920	8920	0
387	20231212	123200	9780880	8920	8920	8920	8920	0
388	20231212	123100	9780880	8920	8920	8920	8920	0
389	20231212	123000	9780880	8920	8920	8920	8920	0
390	20231212	122900	9780880	8920	8920	8920	8920	0
391	20231212	122800	9780880	8920	8920	8920	8920	1
392	20231212	122700	9771960	8930	8930	8930	8930	0
393	20231212	122600	9771960	8930	8930	8930	8930	0
394	20231212	122500	9771960	8930	8930	8930	8930	0
395	20231212	122400	9771960	8930	8930	8930	8930	0
396	20231212	122300	9771960	8930	8930	8930	8930	0
397	20231212	122200	9771960	8930	8930	8930	8930	0
398	20231212	122100	9771960	8930	8930	8930	8930	0
399	20231212	122000	9771960	8930	8930	8930	8930	19
400	20231212	121900	9602290	8930	8930	8930	8930	0
401	20231212	121800	9602290	8930	8930	8930	8930	4
402	20231212	121700	9566570	8930	8930	8930	8930	0
403	20231212	121600	9566570	8930	8930	8930	8930	0
404	20231212	121500	9566570	8930	8930	8930	8930	0
405	20231212	121400	9566570	8930	8930	8930	8930	0
406	20231212	121300	9566570	8930	8930	8930	8930	0
407	20231212	121200	9566570	8930	8930	8930	8930	0
408	20231212	121100	9566570	8930	8930	8930	8930	0
409	20231212	121000	9566570	8930	8930	8930	8930	0
410	20231212	120900	9566570	8930	8930	8930	8930	0
411	20231212	120800	9566570	8930	8930	8930	8930	0
412	20231212	120700	9566570	8930	8930	8930	8930	0
413	20231212	120600	9566570	8930	8930	8930	8930	0
414	20231212	120500	9566570	8930	8930	8930	8930	0
415	20231212	120400	9566570	8930	8930	8930	8930	0
416	20231212	120300	9566570	8930	8930	8930	8930	6
417	20231212	120200	9512990	8940	8940	8940	8940	0
418	20231212	120100	9512990	8940	8940	8940	8940	0
419	20231212	120000	9512990	8940	8940	8940	8940	19
420	20231212	115900	9343130	8940	8940	8940	8940	0
421	20231212	115800	9343130	8940	8940	8940	8940	0
422	20231212	115700	9343130	8940	8940	8940	8940	4
423	20231212	115600	9307370	8940	8940	8940	8940	0
424	20231212	115500	9307370	8940	8940	8940	8940	0
425	20231212	115400	9307370	8940	8940	8940	8940	0
426	20231212	115300	9307370	8940	8940	8940	8940	0
427	20231212	115200	9307370	8940	8940	8940	8940	0
428	20231212	115100	9307370	8940	8940	8940	8940	46
429	20231212	115000	8896130	8940	8940	8940	8940	0
430	20231212	114900	8896130	8940	8940	8940	8940	14
431	20231212	114800	8770970	8940	8940	8940	8940	6
432	20231212	114700	8717330	8940	8940	8940	8940	20
433	20231212	114600	8538530	8960	8960	8960	8960	0
434	20231212	114500	8538530	8960	8960	8960	8960	0
435	20231212	114400	8538530	8960	8960	8960	8960	0
436	20231212	114300	8538530	8960	8960	8960	8960	0
437	20231212	114200	8538530	8960	8960	8960	8960	0
438	20231212	114100	8538530	8960	8960	8960	8960	0
439	20231212	114000	8538530	8960	8960	8960	8960	19
440	20231212	113900	8368290	8960	8960	8960	8960	0
441	20231212	113800	8368290	8960	8960	8960	8960	0
442	20231212	113700	8368290	8960	8960	8960	8960	0
443	20231212	113600	8368290	8960	8960	8960	8960	5
444	20231212	113500	8323490	8950	8950	8950	8950	0
445	20231212	113400	8323490	8950	8950	8950	8950	0
446	20231212	113300	8323490	8950	8950	8950	8950	0
447	20231212	113200	8323490	8950	8950	8950	8950	0
448	20231212	113100	8323490	8950	8950	8950	8950	0
449	20231212	113000	8323490	8950	8950	8950	8950	0
450	20231212	112900	8323490	8950	8950	8950	8950	0
451	20231212	112800	8323490	8950	8950	8950	8950	0
452	20231212	112700	8323490	8950	8950	8950	8950	3
453	20231212	112600	8296640	8950	8950	8950	8950	0
454	20231212	112500	8296640	8950	8950	8950	8950	0
455	20231212	112400	8296640	8950	8950	8950	8950	3
456	20231212	112300	8269790	8950	8950	8950	8950	0
457	20231212	112200	8269790	8950	8950	8950	8950	0
458	20231212	112100	8269790	8950	8950	8950	8950	0
459	20231212	112000	8269790	8950	8950	8950	8950	19
460	20231212	111900	8099740	8950	8950	8950	8950	0
461	20231212	111800	8099740	8950	8950	8950	8950	0
462	20231212	111700	8099740	8950	8950	8950	8950	0
463	20231212	111600	8099740	8950	8950	8950	8950	0
464	20231212	111500	8099740	8950	8950	8950	8950	5
465	20231212	111400	8054990	8930	8930	8930	8930	0
466	20231212	111300	8054990	8930	8930	8930	8930	5
467	20231212	111200	8010340	8930	8930	8930	8930	0
468	20231212	111100	8010340	8930	8930	8930	8930	0
469	20231212	111000	8010340	8930	8930	8930	8930	0
470	20231212	110900	8010340	8930	8930	8930	8930	0
471	20231212	110800	8010340	8930	8930	8930	8930	0
472	20231212	110700	8010340	8930	8930	8930	8930	0
473	20231212	110600	8010340	8930	8930	8930	8930	0
474	20231212	110500	8010340	8930	8930	8930	8930	0
475	20231212	110400	8010340	8930	8930	8930	8930	0
476	20231212	110300	8010340	8930	8930	8930	8930	0
477	20231212	110200	8010340	8930	8930	8930	8930	3
478	20231212	110100	7983550	8950	8950	8950	8950	0
479	20231212	110000	7983550	8950	8950	8950	8950	19
480	20231212	105900	7813500	8930	8930	8930	8930	0
481	20231212	105800	7813500	8930	8930	8930	8930	0
482	20231212	105700	7813500	8930	8930	8930	8930	0
483	20231212	105600	7813500	8930	8930	8930	8930	0
484	20231212	105500	7813500	8930	8930	8930	8930	0
485	20231212	105400	7813500	8930	8950	8950	8930	8
486	20231212	105300	7741960	8950	8950	8950	8950	0
487	20231212	105200	7741960	8950	8950	8950	8950	4
488	20231212	105100	7706160	8940	8940	8940	8940	0
489	20231212	105000	7706160	8940	8940	8940	8940	0
490	20231212	104900	7706160	8940	8940	8940	8940	0
491	20231212	104800	7706160	8940	8940	8940	8940	0
492	20231212	104700	7706160	8940	8940	8940	8940	0
493	20231212	104600	7706160	8940	8940	8940	8940	3
494	20231212	104500	7679340	8950	8950	8950	8950	0
495	20231212	104400	7679340	8950	8950	8950	8950	0
496	20231212	104300	7679340	8950	8950	8950	8950	0
497	20231212	104200	7679340	8950	8950	8950	8950	0
498	20231212	104100	7679340	8950	8950	8950	8950	0
499	20231212	104000	7679340	8950	8950	8950	8950	19
500	20231212	103900	7509290	8940	8940	8940	8940	0
501	20231212	103800	7509290	8940	8940	8940	8940	4
502	20231212	103700	7473530	8950	8950	8950	8950	0
503	20231212	103600	7473530	8950	8950	8950	8950	0
504	20231212	103500	7473530	8950	8950	8950	8950	0
505	20231212	103400	7473530	8950	8950	8950	8950	0
506	20231212	103300	7473530	8950	8950	8950	8950	5
507	20231212	103200	7428780	8940	8940	8940	8940	0
508	20231212	103100	7428780	8940	8940	8940	8940	0
509	20231212	103000	7428780	8940	8940	8940	8940	4
510	20231212	102900	7393020	8940	8940	8940	8940	0
511	20231212	102800	7393020	8940	8940	8940	8940	0
512	20231212	102700	7393020	8940	8940	8940	8940	0
513	20231212	102600	7393020	8940	8940	8940	8940	0
514	20231212	102500	7393020	8940	8940	8940	8940	0
515	20231212	102400	7393020	8940	8940	8940	8940	0
516	20231212	102300	7393020	8940	8940	8940	8940	0
517	20231212	102200	7393020	8940	8940	8940	8940	4
518	20231212	102100	7357260	8950	8950	8950	8950	0
519	20231212	102000	7357260	8950	8950	8950	8950	19
520	20231212	101900	7187210	8930	8930	8930	8930	0
521	20231212	101800	7187210	8930	8930	8930	8930	100
522	20231212	101700	6294210	8930	8930	8930	8930	0
523	20231212	101600	6294210	8930	8930	8930	8930	0
524	20231212	101500	6294210	8930	8930	8930	8930	0
525	20231212	101400	6294210	8930	8930	8930	8930	4
526	20231212	101300	6258490	8950	8950	8950	8950	0
527	20231212	101200	6258490	8950	8950	8950	8950	5
528	20231212	101100	6213740	8930	8930	8930	8930	0
529	20231212	101000	6213740	8930	8930	8930	8930	0
530	20231212	100900	6213740	8930	8930	8930	8930	0
531	20231212	100800	6213740	8930	8930	8930	8930	0
532	20231212	100700	6213740	8930	8930	8930	8930	0
533	20231212	100600	6213740	8930	8940	8940	8930	4
534	20231212	100500	6178000	8940	8940	8940	8940	10
535	20231212	100400	6088600	8940	8940	8940	8940	0
536	20231212	100300	6088600	8940	8940	8940	8940	0
537	20231212	100200	6088600	8940	8940	8940	8940	60
538	20231212	100100	5552200	8940	8940	8940	8940	38
539	20231212	100000	5212480	8940	8940	8940	8940	19
540	20231212	095900	5042620	8910	8910	8910	8910	0
541	20231212	095800	5042620	8910	8930	8930	8910	4
542	20231212	095700	5006960	8930	8930	8930	8930	10
543	20231212	095600	4917660	8930	8930	8930	8930	89
544	20231212	095500	4122890	8930	8930	8930	8930	0
545	20231212	095400	4122890	8930	8930	8930	8930	0
546	20231212	095300	4122890	8930	8930	8930	8930	0
547	20231212	095200	4122890	8930	8930	8930	8930	0
548	20231212	095100	4122890	8930	8930	8930	8930	6
549	20231212	095000	4069310	8910	8910	8910	8910	4
550	20231212	094900	4033670	8930	8930	8930	8930	0
551	20231212	094800	4033670	8930	8930	8930	8930	0
552	20231212	094700	4033670	8930	8930	8930	8930	0
553	20231212	094600	4033670	8930	8930	8930	8930	0
554	20231212	094500	4033670	8930	8930	8930	8930	0
555	20231212	094400	4033670	8930	8930	8930	8930	20
556	20231212	094300	3855070	8910	8910	8910	8910	0
557	20231212	094200	3855070	8910	8930	8930	8910	5
558	20231212	094100	3810500	8930	8930	8930	8930	0
559	20231212	094000	3810500	8930	8920	8930	8920	19
560	20231212	093900	3640980	8920	8920	8920	8920	0
561	20231212	093800	3640980	8920	8920	8920	8920	4
562	20231212	093700	3605300	8920	8920	8920	8920	70
563	20231212	093600	2980900	8920	8920	8920	8920	0
564	20231212	093500	2980900	8920	8920	8920	8920	0
565	20231212	093400	2980900	8920	8920	8920	8920	4
566	20231212	093300	2945220	8920	8920	8920	8920	0
567	20231212	093200	2945220	8920	8920	8920	8920	0
568	20231212	093100	2945220	8920	8920	8920	8920	0
569	20231212	093000	2945220	8920	8920	8920	8920	0
570	20231212	092900	2945220	8920	8920	8920	8920	0
571	20231212	092800	2945220	8920	8920	8920	8920	0
572	20231212	092700	2945220	8920	8920	8920	8920	0
573	20231212	092600	2945220	8920	8930	8930	8920	5
574	20231212	092500	2900610	8930	8930	8930	8930	0
575	20231212	092400	2900610	8930	8930	8930	8930	0
576	20231212	092300	2900610	8930	8930	8930	8930	0
577	20231212	092200	2900610	8930	8930	8930	8930	0
578	20231212	092100	2900610	8930	8930	8930	8930	0
579	20231212	092000	2900610	8930	8930	8930	8930	19
580	20231212	091900	2730940	8930	8930	8930	8930	0
581	20231212	091800	2730940	8930	8930	8930	8930	4
582	20231212	091700	2695220	8930	8930	8930	8930	32
583	20231212	091600	2409460	8930	8930	8930	8930	0
584	20231212	091500	2409460	8930	8930	8930	8930	0
585	20231212	091400	2409460	8930	8930	8930	8930	0
586	20231212	091300	2409460	8930	8930	8930	8930	0
587	20231212	091200	2409460	8930	8930	8930	8930	0
588	20231212	091100	2409460	8930	8930	8930	8930	11
589	20231212	091000	2311230	8930	8930	8930	8930	0
590	20231212	090900	2311230	8930	8930	8930	8930	0
591	20231212	090800	2311230	8930	8930	8930	8930	0
592	20231212	090700	2311230	8930	8930	8930	8930	0
593	20231212	090600	2311230	8930	8930	8930	8930	0
594	20231212	090500	2311230	8930	8930	8930	8930	0
595	20231212	090400	2311230	8930	8930	8930	8930	0
596	20231212	090300	2311230	8930	8930	8930	8930	0
597	20231212	090200	2311230	8930	8930	8930	8930	0
598	20231212	090100	2311230	8930	8930	8930	8930	0
599	20231212	090000	2311230	8930	8920	8930	8920	250