KissMeData/043360/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192500	44036580	3000	3000	3000	3000	93
3	20231212	192400	44036580	3000	3000	3000	3000	0
4	20231212	192300	44036580	3000	3000	3000	3000	0
5	20231212	192200	44036580	3000	3000	3000	3000	0
6	20231212	192100	44036580	3000	3000	3000	3000	0
7	20231212	192000	44036580	3000	3000	3000	3000	0
8	20231212	191900	44036580	3000	3000	3000	3000	0
9	20231212	191800	44036580	3000	3000	3000	3000	0
10	20231212	191700	44036580	3000	3000	3000	3000	0
11	20231212	191600	44036580	3000	3000	3000	3000	0
12	20231212	191500	44036580	3000	3000	3000	3000	0
13	20231212	191400	44036580	3000	3000	3000	3000	0
14	20231212	191300	44036580	3000	3000	3000	3000	0
15	20231212	191200	44036580	3000	3000	3000	3000	0
16	20231212	191100	44036580	3000	3000	3000	3000	0
17	20231212	191000	44036580	3000	3000	3000	3000	0
18	20231212	190900	44036580	3000	3000	3000	3000	0
19	20231212	190800	44036580	3000	3000	3000	3000	0
20	20231212	190700	44036580	3000	3000	3000	3000	0
21	20231212	190600	44036580	3000	3000	3000	3000	0
22	20231212	190500	44036580	3000	3000	3000	3000	0
23	20231212	190400	44036580	3000	3000	3000	3000	0
24	20231212	190300	44036580	3000	3000	3000	3000	0
25	20231212	190200	44036580	3000	3000	3000	3000	0
26	20231212	190100	44036580	3000	3000	3000	3000	0
27	20231212	190000	44036580	3000	3000	3000	3000	0
28	20231212	185900	44036580	3000	3000	3000	3000	0
29	20231212	185800	44036580	3000	3000	3000	3000	0
30	20231212	185700	44036580	3000	3000	3000	3000	0
31	20231212	185600	44036580	3000	3000	3000	3000	0
32	20231212	185500	44036580	3000	3000	3000	3000	93
33	20231212	185400	44036580	3000	3000	3000	3000	0
34	20231212	185300	44036580	3000	3000	3000	3000	0
35	20231212	185200	44036580	3000	3000	3000	3000	0
36	20231212	185100	44036580	3000	3000	3000	3000	0
37	20231212	185000	44036580	3000	3000	3000	3000	0
38	20231212	184900	44036580	3000	3000	3000	3000	0
39	20231212	184800	44036580	3000	3000	3000	3000	0
40	20231212	184700	44036580	3000	3000	3000	3000	0
41	20231212	184600	44036580	3000	3000	3000	3000	0
42	20231212	184500	44036580	3000	3000	3000	3000	0
43	20231212	184400	44036580	3000	3000	3000	3000	0
44	20231212	184300	44036580	3000	3000	3000	3000	0
45	20231212	184200	44036580	3000	3000	3000	3000	0
46	20231212	184100	44036580	3000	3000	3000	3000	0
47	20231212	184000	44036580	3000	3000	3000	3000	0
48	20231212	183900	44036580	3000	3000	3000	3000	0
49	20231212	183800	44036580	3000	3000	3000	3000	0
50	20231212	183700	44036580	3000	3000	3000	3000	0
51	20231212	183600	44036580	3000	3000	3000	3000	0
52	20231212	183500	44036580	3000	3000	3000	3000	0
53	20231212	183400	44036580	3000	3000	3000	3000	0
54	20231212	183300	44036580	3000	3000	3000	3000	0
55	20231212	183200	44036580	3000	3000	3000	3000	0
56	20231212	183100	44036580	3000	3000	3000	3000	0
57	20231212	183000	44036580	3000	3000	3000	3000	0
58	20231212	182900	44036580	3000	3000	3000	3000	0
59	20231212	182800	44036580	3000	3000	3000	3000	0
60	20231212	182700	44036580	3000	3000	3000	3000	0
61	20231212	182600	44036580	3000	3000	3000	3000	0
62	20231212	182500	44036580	3000	3000	3000	3000	93
63	20231212	182400	44036580	3000	3000	3000	3000	0
64	20231212	182300	44036580	3000	3000	3000	3000	0
65	20231212	182200	44036580	3000	3000	3000	3000	0
66	20231212	182100	44036580	3000	3000	3000	3000	0
67	20231212	182000	44036580	3000	3000	3000	3000	0
68	20231212	181900	44036580	3000	3000	3000	3000	0
69	20231212	181800	44036580	3000	3000	3000	3000	0
70	20231212	181700	44036580	3000	3000	3000	3000	0
71	20231212	181600	44036580	3000	3000	3000	3000	0
72	20231212	181500	44036580	3000	3000	3000	3000	0
73	20231212	181400	44036580	3000	3000	3000	3000	0
74	20231212	181300	44036580	3000	3000	3000	3000	0
75	20231212	181200	44036580	3000	3000	3000	3000	0
76	20231212	181100	44036580	3000	3000	3000	3000	0
77	20231212	181000	44036580	3000	3000	3000	3000	0
78	20231212	180900	44036580	3000	3000	3000	3000	0
79	20231212	180800	44036580	3000	3000	3000	3000	0
80	20231212	180700	44036580	3000	3000	3000	3000	0
81	20231212	180600	44036580	3000	3000	3000	3000	0
82	20231212	180500	44036580	3000	3000	3000	3000	0
83	20231212	180400	44036580	3000	3000	3000	3000	0
84	20231212	180300	44036580	3000	3000	3000	3000	0
85	20231212	180200	44036580	3000	3000	3000	3000	0
86	20231212	180100	44036580	3000	3000	3000	3000	0
87	20231212	180000	44036580	3000	3000	3000	3000	0
88	20231212	175900	44036580	3000	3000	3000	3000	0
89	20231212	175800	44036580	3000	3000	3000	3000	0
90	20231212	175700	44036580	3000	3000	3000	3000	0
91	20231212	175600	44036580	3000	3000	3000	3000	0
92	20231212	175500	44036580	3000	3000	3000	3000	93
93	20231212	175400	44036580	3000	3000	3000	3000	0
94	20231212	175300	44036580	3000	3000	3000	3000	0
95	20231212	175200	44036580	3000	3000	3000	3000	0
96	20231212	175100	44036580	3000	3000	3000	3000	0
97	20231212	175000	44036580	3000	3000	3000	3000	0
98	20231212	174900	44036580	3000	3000	3000	3000	0
99	20231212	174800	44036580	3000	3000	3000	3000	0
100	20231212	174700	44036580	3000	3000	3000	3000	0
101	20231212	174600	44036580	3000	3000	3000	3000	0
102	20231212	174500	44036580	3000	3000	3000	3000	0
103	20231212	174400	44036580	3000	3000	3000	3000	0
104	20231212	174300	44036580	3000	3000	3000	3000	0
105	20231212	174200	44036580	3000	3000	3000	3000	0
106	20231212	174100	44036580	3000	3000	3000	3000	0
107	20231212	174000	44036580	3000	3000	3000	3000	0
108	20231212	173900	44036580	3000	3000	3000	3000	0
109	20231212	173800	44036580	3000	3000	3000	3000	0
110	20231212	173700	44036580	3000	3000	3000	3000	0
111	20231212	173600	44036580	3000	3000	3000	3000	0
112	20231212	173500	44036580	3000	3000	3000	3000	0
113	20231212	173400	44036580	3000	3000	3000	3000	0
114	20231212	173300	44036580	3000	3000	3000	3000	0
115	20231212	173200	44036580	3000	3000	3000	3000	0
116	20231212	173100	44036580	3000	3000	3000	3000	0
117	20231212	173000	44036580	3000	3000	3000	3000	0
118	20231212	172900	44036580	3000	3000	3000	3000	0
119	20231212	172800	44036580	3000	3000	3000	3000	0
120	20231212	172700	44036580	3000	3000	3000	3000	0
121	20231212	172600	44036580	3000	3000	3000	3000	0
122	20231212	172500	44036580	3000	3000	3000	3000	93
123	20231212	172400	44036580	3000	3000	3000	3000	0
124	20231212	172300	44036580	3000	3000	3000	3000	0
125	20231212	172200	44036580	3000	3000	3000	3000	0
126	20231212	172100	44036580	3000	3000	3000	3000	0
127	20231212	172000	44036580	3000	3000	3000	3000	0
128	20231212	171900	44036580	3000	3000	3000	3000	0
129	20231212	171800	44036580	3000	3000	3000	3000	0
130	20231212	171700	44036580	3000	3000	3000	3000	0
131	20231212	171600	44036580	3000	3000	3000	3000	0
132	20231212	171500	44036580	3000	3000	3000	3000	0
133	20231212	171400	44036580	3000	3000	3000	3000	0
134	20231212	171300	44036580	3000	3000	3000	3000	0
135	20231212	171200	44036580	3000	3000	3000	3000	0
136	20231212	171100	44036580	3000	3000	3000	3000	0
137	20231212	171000	44036580	3000	3000	3000	3000	0
138	20231212	170900	44036580	3000	3000	3000	3000	0
139	20231212	170800	44036580	3000	3000	3000	3000	0
140	20231212	170700	44036580	3000	3000	3000	3000	0
141	20231212	170600	44036580	3000	3000	3000	3000	0
142	20231212	170500	44036580	3000	3000	3000	3000	0
143	20231212	170400	44036580	3000	3000	3000	3000	0
144	20231212	170300	44036580	3000	3000	3000	3000	0
145	20231212	170200	44036580	3000	3000	3000	3000	0
146	20231212	170100	44036580	3000	3000	3000	3000	0
147	20231212	170000	44036580	3000	3000	3000	3000	0
148	20231212	165900	44036580	3000	3000	3000	3000	0
149	20231212	165800	44036580	3000	3000	3000	3000	0
150	20231212	165700	44036580	3000	3000	3000	3000	0
151	20231212	165600	44036580	3000	3000	3000	3000	0
152	20231212	165500	44036580	3000	3000	3000	3000	93
153	20231212	165400	44036580	3000	3000	3000	3000	0
154	20231212	165300	44036580	3000	3000	3000	3000	0
155	20231212	165200	44036580	3000	3000	3000	3000	0
156	20231212	165100	44036580	3000	3000	3000	3000	0
157	20231212	165000	44036580	3000	3000	3000	3000	0
158	20231212	164900	44036580	3000	3000	3000	3000	0
159	20231212	164800	44036580	3000	3000	3000	3000	0
160	20231212	164700	44036580	3000	3000	3000	3000	0
161	20231212	164600	44036580	3000	3000	3000	3000	0
162	20231212	164500	44036580	3000	3000	3000	3000	0
163	20231212	164400	44036580	3000	3000	3000	3000	0
164	20231212	164300	44036580	3000	3000	3000	3000	0
165	20231212	164200	44036580	3000	3000	3000	3000	0
166	20231212	164100	44036580	3000	3000	3000	3000	0
167	20231212	164000	44036580	3000	3000	3000	3000	0
168	20231212	163900	44036580	3000	3000	3000	3000	0
169	20231212	163800	44036580	3000	3000	3000	3000	0
170	20231212	163700	44036580	3000	3000	3000	3000	0
171	20231212	163600	44036580	3000	3000	3000	3000	0
172	20231212	163500	44036580	3000	3000	3000	3000	0
173	20231212	163400	44036580	3000	3000	3000	3000	0
174	20231212	163300	44036580	3000	3000	3000	3000	0
175	20231212	163200	44036580	3000	3000	3000	3000	0
176	20231212	163100	44036580	3000	3000	3000	3000	0
177	20231212	163000	44036580	3000	3000	3000	3000	0
178	20231212	162900	44036580	3000	3000	3000	3000	0
179	20231212	162800	44036580	3000	3000	3000	3000	0
180	20231212	162700	44036580	3000	3000	3000	3000	0
181	20231212	162600	44036580	3000	3000	3000	3000	0
182	20231212	162500	44036580	3000	3000	3000	3000	93
183	20231212	162400	44036580	3000	3000	3000	3000	0
184	20231212	162300	44036580	3000	3000	3000	3000	0
185	20231212	162200	44036580	3000	3000	3000	3000	0
186	20231212	162100	44036580	3000	3000	3000	3000	0
187	20231212	162000	44036580	3000	3000	3000	3000	0
188	20231212	161900	44036580	3000	3000	3000	3000	0
189	20231212	161800	44036580	3000	3000	3000	3000	0
190	20231212	161700	44036580	3000	3000	3000	3000	0
191	20231212	161600	44036580	3000	3000	3000	3000	0
192	20231212	161500	44036580	3000	3000	3000	3000	0
193	20231212	161400	44036580	3000	3000	3000	3000	0
194	20231212	161300	44036580	3000	3000	3000	3000	0
195	20231212	161200	44036580	3000	3000	3000	3000	0
196	20231212	161100	44036580	3000	3000	3000	3000	0
197	20231212	161000	44036580	3000	3000	3000	3000	0
198	20231212	160900	44036580	3000	3000	3000	3000	0
199	20231212	160800	44036580	3000	3000	3000	3000	0
200	20231212	160700	44036580	3000	3000	3000	3000	0
201	20231212	160600	44036580	3000	3000	3000	3000	0
202	20231212	160500	44036580	3000	3000	3000	3000	0
203	20231212	160400	44036580	3000	3000	3000	3000	0
204	20231212	160300	44036580	3000	3000	3000	3000	0
205	20231212	160200	44036580	3000	3000	3000	3000	0
206	20231212	160100	44036580	3000	3000	3000	3000	0
207	20231212	160000	44036580	3000	3000	3000	3000	0
208	20231212	155900	44036580	3000	3000	3000	3000	0
209	20231212	155800	44036580	3000	3000	3000	3000	0
210	20231212	155700	44036580	3000	3000	3000	3000	0
211	20231212	155600	44036580	3000	3000	3000	3000	0
212	20231212	155500	44036580	3000	3000	3000	3000	93
213	20231212	155400	44036580	3000	3000	3000	3000	0
214	20231212	155300	44036580	3000	3000	3000	3000	0
215	20231212	155200	44036580	3000	3000	3000	3000	0
216	20231212	155100	44036580	3000	3000	3000	3000	0
217	20231212	155000	44036580	3000	3000	3000	3000	0
218	20231212	154900	44036580	3000	3000	3000	3000	0
219	20231212	154800	44036580	3000	3000	3000	3000	0
220	20231212	154700	44036580	3000	3000	3000	3000	0
221	20231212	154600	44036580	3000	3000	3000	3000	0
222	20231212	154500	44036580	3000	3000	3000	3000	0
223	20231212	154400	44036580	3000	3000	3000	3000	0
224	20231212	154300	44036580	3000	3000	3000	3000	0
225	20231212	154200	44036580	3000	3000	3000	3000	0
226	20231212	154100	44036580	3000	3000	3000	3000	0
227	20231212	154000	44036580	3000	3000	3000	3000	0
228	20231212	153900	44036580	3000	3000	3000	3000	0
229	20231212	153800	44036580	3000	3000	3000	3000	0
230	20231212	153700	44036580	3000	3000	3000	3000	0
231	20231212	153600	44036580	3000	3000	3000	3000	0
232	20231212	153500	44036580	3000	3000	3000	3000	0
233	20231212	153400	44036580	3000	3000	3000	3000	0
234	20231212	153300	44036580	3000	3000	3000	3000	0
235	20231212	153200	44036580	3000	3000	3000	3000	0
236	20231212	153100	44036580	3000	3000	3000	3000	0
237	20231212	153000	44036580	3000	3000	3000	3000	93
238	20231212	152900	43757580	3015	3015	3015	3015	0
239	20231212	152800	43757580	3015	3015	3015	3015	0
240	20231212	152700	43757580	3015	3015	3015	3015	0
241	20231212	152600	43757580	3015	3015	3015	3015	0
242	20231212	152500	43757580	3015	3015	3015	3015	0
243	20231212	152400	43757580	3015	3015	3015	3015	0
244	20231212	152300	43757580	3015	3015	3015	3015	0
245	20231212	152200	43757580	3015	3015	3015	3015	0
246	20231212	152100	43757580	3015	3015	3015	3015	0
247	20231212	152000	43757580	3015	3015	3015	3015	0
248	20231212	151900	43757580	3015	3015	3015	3015	0
249	20231212	151800	43757580	3015	3015	3015	3015	0
250	20231212	151700	43757580	3015	3015	3015	3015	0
251	20231212	151600	43757580	3015	3015	3015	3015	0
252	20231212	151500	43757580	3015	3015	3015	3015	0
253	20231212	151400	43757580	3015	3015	3015	3015	8
254	20231212	151300	43733460	3015	3015	3015	3015	0
255	20231212	151200	43733460	3015	3015	3015	3015	0
256	20231212	151100	43733460	3015	3015	3015	3015	0
257	20231212	151000	43733460	3015	3015	3015	3015	0
258	20231212	150900	43733460	3015	3015	3015	3015	0
259	20231212	150800	43733460	3015	3015	3015	3015	0
260	20231212	150700	43733460	3015	3015	3015	3015	0
261	20231212	150600	43733460	3015	3015	3015	3015	0
262	20231212	150500	43733460	3015	3015	3015	3015	0
263	20231212	150400	43733460	3015	3015	3015	3015	0
264	20231212	150300	43733460	3015	3015	3015	3015	0
265	20231212	150200	43733460	3015	3015	3015	3015	0
266	20231212	150100	43733460	3015	3015	3015	3015	0
267	20231212	150000	43733460	3015	3015	3015	3015	0
268	20231212	145900	43733460	3015	3015	3015	3015	0
269	20231212	145800	43733460	3015	3015	3015	3015	1
270	20231212	145700	43730445	2995	2995	2995	2995	0
271	20231212	145600	43730445	2995	2995	2995	2995	1
272	20231212	145500	43727450	3015	3015	3015	3015	0
273	20231212	145400	43727450	3015	3015	3015	3015	0
274	20231212	145300	43727450	3015	3015	3015	3015	0
275	20231212	145200	43727450	3015	3015	3015	3015	0
276	20231212	145100	43727450	3015	3015	3015	3015	0
277	20231212	145000	43727450	3015	3015	3015	3015	0
278	20231212	144900	43727450	3015	3015	3015	3015	0
279	20231212	144800	43727450	3015	2995	3015	2995	3
280	20231212	144700	43718445	2995	3005	3015	2995	1301
281	20231212	144600	39805800	3005	3005	3005	3005	1
282	20231212	144500	39802795	3000	3000	3000	3000	332
283	20231212	144400	38806795	3005	2995	3005	2995	3676
284	20231212	144300	27783460	2995	2995	2995	2995	0
285	20231212	144200	27783460	2995	2995	2995	2995	0
286	20231212	144100	27783460	2995	2995	2995	2995	0
287	20231212	144000	27783460	2995	2995	2995	2995	0
288	20231212	143900	27783460	2995	2995	2995	2995	0
289	20231212	143800	27783460	2995	2995	2995	2995	0
290	20231212	143700	27783460	2995	2995	2995	2995	0
291	20231212	143600	27783460	2995	2995	2995	2995	0
292	20231212	143500	27783460	2995	2995	2995	2995	0
293	20231212	143400	27783460	2995	2995	2995	2995	0
294	20231212	143300	27783460	2995	2995	2995	2995	0
295	20231212	143200	27783460	2995	2995	2995	2995	0
296	20231212	143100	27783460	2995	2995	2995	2995	0
297	20231212	143000	27783460	2995	2995	2995	2995	0
298	20231212	142900	27783460	2995	2995	2995	2995	0
299	20231212	142800	27783460	2995	2995	2995	2995	0
300	20231212	142700	27783460	2995	2995	2995	2995	0
301	20231212	142600	27783460	2995	2995	2995	2995	0
302	20231212	142500	27783460	2995	2995	2995	2995	0
303	20231212	142400	27783460	2995	2995	2995	2995	0
304	20231212	142300	27783460	2995	2995	2995	2995	0
305	20231212	142200	27783460	2995	2995	2995	2995	0
306	20231212	142100	27783460	2995	2995	2995	2995	0
307	20231212	142000	27783460	2995	2995	2995	2995	0
308	20231212	141900	27783460	2995	2995	2995	2995	0
309	20231212	141800	27783460	2995	2995	2995	2995	0
310	20231212	141700	27783460	2995	2995	2995	2995	0
311	20231212	141600	27783460	2995	2995	2995	2995	0
312	20231212	141500	27783460	2995	2995	2995	2995	0
313	20231212	141400	27783460	2995	2995	2995	2995	0
314	20231212	141300	27783460	2995	2995	2995	2995	0
315	20231212	141200	27783460	2995	2995	2995	2995	0
316	20231212	141100	27783460	2995	2995	2995	2995	0
317	20231212	141000	27783460	2995	2995	2995	2995	0
318	20231212	140900	27783460	2995	2995	2995	2995	0
319	20231212	140800	27783460	2995	2995	2995	2995	0
320	20231212	140700	27783460	2995	2995	2995	2995	0
321	20231212	140600	27783460	2995	2995	2995	2995	100
322	20231212	140500	27483960	2995	2995	2995	2995	0
323	20231212	140400	27483960	2995	2995	2995	2995	0
324	20231212	140300	27483960	2995	2995	2995	2995	0
325	20231212	140200	27483960	2995	2995	2995	2995	0
326	20231212	140100	27483960	2995	2995	2995	2995	0
327	20231212	140000	27483960	2995	2995	2995	2995	0
328	20231212	135900	27483960	2995	2995	2995	2995	0
329	20231212	135800	27483960	2995	2995	2995	2995	0
330	20231212	135700	27483960	2995	2995	2995	2995	0
331	20231212	135600	27483960	2995	2995	2995	2995	0
332	20231212	135500	27483960	2995	2995	2995	2995	0
333	20231212	135400	27483960	2995	2995	2995	2995	0
334	20231212	135300	27483960	2995	2995	2995	2995	0
335	20231212	135200	27483960	2995	2995	2995	2995	0
336	20231212	135100	27483960	2995	2995	2995	2995	0
337	20231212	135000	27483960	2995	2995	2995	2995	0
338	20231212	134900	27483960	2995	2995	2995	2995	0
339	20231212	134800	27483960	2995	2995	2995	2995	0
340	20231212	134700	27483960	2995	2995	2995	2995	0
341	20231212	134600	27483960	2995	2995	2995	2995	0
342	20231212	134500	27483960	2995	2995	2995	2995	0
343	20231212	134400	27483960	2995	2995	2995	2995	0
344	20231212	134300	27483960	2995	2995	2995	2995	0
345	20231212	134200	27483960	2995	2995	2995	2995	0
346	20231212	134100	27483960	2995	2995	2995	2995	1129
347	20231212	134000	24102605	2995	2995	2995	2995	0
348	20231212	133900	24102605	2995	2995	2995	2995	0
349	20231212	133800	24102605	2995	2995	2995	2995	0
350	20231212	133700	24102605	2995	2995	2995	2995	0
351	20231212	133600	24102605	2995	2995	2995	2995	0
352	20231212	133500	24102605	2995	2995	2995	2995	0
353	20231212	133400	24102605	2995	2995	2995	2995	0
354	20231212	133300	24102605	2995	2995	2995	2995	0
355	20231212	133200	24102605	2995	2995	2995	2995	0
356	20231212	133100	24102605	2995	2995	2995	2995	0
357	20231212	133000	24102605	2995	2995	2995	2995	0
358	20231212	132900	24102605	2995	2995	2995	2995	0
359	20231212	132800	24102605	2995	2995	2995	2995	0
360	20231212	132700	24102605	2995	2995	2995	2995	1
361	20231212	132600	24099610	2990	2990	2990	2990	0
362	20231212	132500	24099610	2990	2990	2990	2990	0
363	20231212	132400	24099610	2990	2990	2990	2990	0
364	20231212	132300	24099610	2990	2990	2990	2990	0
365	20231212	132200	24099610	2990	2990	2990	2990	0
366	20231212	132100	24099610	2990	2990	2990	2990	0
367	20231212	132000	24099610	2990	2990	2990	2990	20
368	20231212	131900	24039810	2995	2995	2995	2995	1
369	20231212	131800	24036815	2990	2990	2990	2990	714
370	20231212	131700	21901955	2995	2995	2995	2995	0
371	20231212	131600	21901955	2995	2995	2995	2995	0
372	20231212	131500	21901955	2995	2995	2995	2995	0
373	20231212	131400	21901955	2995	2995	2995	2995	0
374	20231212	131300	21901955	2995	2995	2995	2995	0
375	20231212	131200	21901955	2995	2995	2995	2995	0
376	20231212	131100	21901955	2995	2995	2995	2995	0
377	20231212	131000	21901955	2995	2995	2995	2995	0
378	20231212	130900	21901955	2995	2995	2995	2995	0
379	20231212	130800	21901955	2995	2995	2995	2995	0
380	20231212	130700	21901955	2995	2995	2995	2995	0
381	20231212	130600	21901955	2995	2995	2995	2995	0
382	20231212	130500	21901955	2995	2995	2995	2995	0
383	20231212	130400	21901955	2995	2995	2995	2995	0
384	20231212	130300	21901955	2995	2995	2995	2995	0
385	20231212	130200	21901955	2995	2995	2995	2995	0
386	20231212	130100	21901955	2995	2995	2995	2995	0
387	20231212	130000	21901955	2995	2995	2995	2995	0
388	20231212	125900	21901955	2995	2995	2995	2995	0
389	20231212	125800	21901955	2995	2995	2995	2995	0
390	20231212	125700	21901955	2995	2995	2995	2995	0
391	20231212	125600	21901955	2995	2995	2995	2995	0
392	20231212	125500	21901955	2995	2995	2995	2995	0
393	20231212	125400	21901955	2995	2995	2995	2995	0
394	20231212	125300	21901955	2995	2995	2995	2995	0
395	20231212	125200	21901955	2995	2995	2995	2995	0
396	20231212	125100	21901955	2995	2995	2995	2995	0
397	20231212	125000	21901955	2995	2995	2995	2995	0
398	20231212	124900	21901955	2995	2995	2995	2995	0
399	20231212	124800	21901955	2995	2995	2995	2995	0
400	20231212	124700	21901955	2995	2995	2995	2995	0
401	20231212	124600	21901955	2995	2995	2995	2995	0
402	20231212	124500	21901955	2995	2995	2995	2995	0
403	20231212	124400	21901955	2995	2995	2995	2995	0
404	20231212	124300	21901955	2995	2995	2995	2995	0
405	20231212	124200	21901955	2995	2995	2995	2995	0
406	20231212	124100	21901955	2995	2995	2995	2995	0
407	20231212	124000	21901955	2995	2995	2995	2995	0
408	20231212	123900	21901955	2995	2995	2995	2995	0
409	20231212	123800	21901955	2995	2995	2995	2995	0
410	20231212	123700	21901955	2995	2995	2995	2995	0
411	20231212	123600	21901955	2995	2995	2995	2995	1
412	20231212	123500	21898960	2985	2985	2985	2985	0
413	20231212	123400	21898960	2985	2985	2985	2985	0
414	20231212	123300	21898960	2985	2985	2985	2985	0
415	20231212	123200	21898960	2985	2985	2985	2985	0
416	20231212	123100	21898960	2985	2985	2985	2985	2
417	20231212	123000	21892990	2995	2995	2995	2995	0
418	20231212	122900	21892990	2995	2995	2995	2995	0
419	20231212	122800	21892990	2995	2995	2995	2995	0
420	20231212	122700	21892990	2995	2995	2995	2995	0
421	20231212	122600	21892990	2995	2995	2995	2995	0
422	20231212	122500	21892990	2995	2995	2995	2995	0
423	20231212	122400	21892990	2995	2995	2995	2995	1
424	20231212	122300	21889995	2990	2990	2990	2990	0
425	20231212	122200	21889995	2990	2990	2990	2990	0
426	20231212	122100	21889995	2990	2990	2990	2990	0
427	20231212	122000	21889995	2990	2990	2990	2990	0
428	20231212	121900	21889995	2990	2990	2990	2990	0
429	20231212	121800	21889995	2990	2990	2990	2990	0
430	20231212	121700	21889995	2990	2990	2990	2990	0
431	20231212	121600	21889995	2990	2990	2990	2990	0
432	20231212	121500	21889995	2990	2990	2990	2990	0
433	20231212	121400	21889995	2990	2990	2990	2990	0
434	20231212	121300	21889995	2990	2990	2990	2990	0
435	20231212	121200	21889995	2990	2990	2990	2990	0
436	20231212	121100	21889995	2990	2990	2990	2990	0
437	20231212	121000	21889995	2990	2990	2990	2990	0
438	20231212	120900	21889995	2990	2990	2990	2990	0
439	20231212	120800	21889995	2990	2990	2990	2990	0
440	20231212	120700	21889995	2990	2990	2990	2990	0
441	20231212	120600	21889995	2990	2990	2990	2990	0
442	20231212	120500	21889995	2990	2990	2990	2990	0
443	20231212	120400	21889995	2990	2990	2990	2990	0
444	20231212	120300	21889995	2990	2990	2990	2990	0
445	20231212	120200	21889995	2990	2990	2990	2990	0
446	20231212	120100	21889995	2990	2990	2990	2990	0
447	20231212	120000	21889995	2990	2990	2990	2990	0
448	20231212	115900	21889995	2990	2990	2990	2990	0
449	20231212	115800	21889995	2990	2990	2990	2990	0
450	20231212	115700	21889995	2990	2990	2990	2990	0
451	20231212	115600	21889995	2990	2990	2990	2990	0
452	20231212	115500	21889995	2990	2990	2990	2990	0
453	20231212	115400	21889995	2990	2990	2990	2990	0
454	20231212	115300	21889995	2990	2990	2990	2990	2
455	20231212	115200	21884015	2995	2995	2995	2995	0
456	20231212	115100	21884015	2995	2995	2995	2995	0
457	20231212	115000	21884015	2995	2995	2995	2995	0
458	20231212	114900	21884015	2995	2995	2995	2995	0
459	20231212	114800	21884015	2995	2995	2995	2995	0
460	20231212	114700	21884015	2995	2995	2995	2995	0
461	20231212	114600	21884015	2995	2995	2995	2995	0
462	20231212	114500	21884015	2995	2995	2995	2995	0
463	20231212	114400	21884015	2995	2995	2995	2995	0
464	20231212	114300	21884015	2995	2995	2995	2995	0
465	20231212	114200	21884015	2995	2995	2995	2995	0
466	20231212	114100	21884015	2995	2995	2995	2995	0
467	20231212	114000	21884015	2995	2995	2995	2995	0
468	20231212	113900	21884015	2995	2995	2995	2995	0
469	20231212	113800	21884015	2995	2995	2995	2995	0
470	20231212	113700	21884015	2995	2995	2995	2995	0
471	20231212	113600	21884015	2995	2985	2995	2985	180
472	20231212	113500	21345015	2995	2995	2995	2995	0
473	20231212	113400	21345015	2995	2995	2995	2995	0
474	20231212	113300	21345015	2995	2995	2995	2995	0
475	20231212	113200	21345015	2995	2995	2995	2995	0
476	20231212	113100	21345015	2995	2995	2995	2995	0
477	20231212	113000	21345015	2995	2995	2995	2995	0
478	20231212	112900	21345015	2995	2995	2995	2995	0
479	20231212	112800	21345015	2995	2995	2995	2995	0
480	20231212	112700	21345015	2995	2995	2995	2995	0
481	20231212	112600	21345015	2995	2995	2995	2995	0
482	20231212	112500	21345015	2995	2995	2995	2995	0
483	20231212	112400	21345015	2995	2995	2995	2995	0
484	20231212	112300	21345015	2995	2995	2995	2995	0
485	20231212	112200	21345015	2995	2995	2995	2995	0
486	20231212	112100	21345015	2995	2995	2995	2995	0
487	20231212	112000	21345015	2995	2995	2995	2995	0
488	20231212	111900	21345015	2995	2995	2995	2995	0
489	20231212	111800	21345015	2995	2995	2995	2995	0
490	20231212	111700	21345015	2995	2995	2995	2995	0
491	20231212	111600	21345015	2995	2995	2995	2995	0
492	20231212	111500	21345015	2995	2995	2995	2995	0
493	20231212	111400	21345015	2995	2995	2995	2995	0
494	20231212	111300	21345015	2995	2995	2995	2995	1
495	20231212	111200	21342020	2975	2975	2975	2975	0
496	20231212	111100	21342020	2975	2975	2975	2975	0
497	20231212	111000	21342020	2975	2975	2975	2975	0
498	20231212	110900	21342020	2975	2975	2975	2975	0
499	20231212	110800	21342020	2975	2975	2975	2975	0
500	20231212	110700	21342020	2975	2975	2975	2975	0
501	20231212	110600	21342020	2975	2975	2975	2975	0
502	20231212	110500	21342020	2975	2975	2975	2975	0
503	20231212	110400	21342020	2975	2975	2975	2975	0
504	20231212	110300	21342020	2975	2975	2975	2975	0
505	20231212	110200	21342020	2975	2975	2975	2975	0
506	20231212	110100	21342020	2975	2975	2975	2975	0
507	20231212	110000	21342020	2975	2975	2975	2975	0
508	20231212	105900	21342020	2975	2975	2975	2975	0
509	20231212	105800	21342020	2975	2975	2975	2975	0
510	20231212	105700	21342020	2975	2975	2975	2975	0
511	20231212	105600	21342020	2975	2975	2975	2975	0
512	20231212	105500	21342020	2975	2975	2975	2975	0
513	20231212	105400	21342020	2975	2975	2975	2975	0
514	20231212	105300	21342020	2975	2975	2975	2975	0
515	20231212	105200	21342020	2975	2975	2975	2975	0
516	20231212	105100	21342020	2975	2975	2975	2975	0
517	20231212	105000	21342020	2975	2975	2975	2975	0
518	20231212	104900	21342020	2975	2975	2975	2975	0
519	20231212	104800	21342020	2975	2975	2975	2975	0
520	20231212	104700	21342020	2975	2975	2975	2975	0
521	20231212	104600	21342020	2975	2975	2975	2975	0
522	20231212	104500	21342020	2975	2975	2975	2975	0
523	20231212	104400	21342020	2975	2975	2975	2975	0
524	20231212	104300	21342020	2975	2975	2975	2975	0
525	20231212	104200	21342020	2975	2975	2975	2975	0
526	20231212	104100	21342020	2975	2975	2975	2975	0
527	20231212	104000	21342020	2975	2975	2975	2975	0
528	20231212	103900	21342020	2975	2975	2975	2975	0
529	20231212	103800	21342020	2975	2975	2975	2975	0
530	20231212	103700	21342020	2975	2975	2975	2975	0
531	20231212	103600	21342020	2975	2975	2975	2975	0
532	20231212	103500	21342020	2975	2975	2975	2975	0
533	20231212	103400	21342020	2975	2975	2975	2975	0
534	20231212	103300	21342020	2975	2975	2975	2975	0
535	20231212	103200	21342020	2975	2975	2975	2975	0
536	20231212	103100	21342020	2975	2975	2975	2975	0
537	20231212	103000	21342020	2975	2975	2975	2975	0
538	20231212	102900	21342020	2975	2975	2975	2975	0
539	20231212	102800	21342020	2975	2975	2975	2975	0
540	20231212	102700	21342020	2975	2975	2975	2975	60
541	20231212	102600	21163520	2975	2975	2975	2975	0
542	20231212	102500	21163520	2975	2975	2975	2975	0
543	20231212	102400	21163520	2975	2975	2975	2975	0
544	20231212	102300	21163520	2975	2975	2975	2975	0
545	20231212	102200	21163520	2975	2975	2975	2975	0
546	20231212	102100	21163520	2975	2975	2975	2975	0
547	20231212	102000	21163520	2975	2975	2975	2975	0
548	20231212	101900	21163520	2975	2985	2985	2975	50
549	20231212	101800	21014700	2995	2995	2995	2995	66
550	20231212	101700	20817030	2985	2985	2985	2985	0
551	20231212	101600	20817030	2985	2985	2985	2985	0
552	20231212	101500	20817030	2985	2985	2985	2985	0
553	20231212	101400	20817030	2985	2985	2985	2985	0
554	20231212	101300	20817030	2985	2985	2985	2985	0
555	20231212	101200	20817030	2985	2985	2985	2985	0
556	20231212	101100	20817030	2985	2985	2985	2985	0
557	20231212	101000	20817030	2985	2985	2985	2985	0
558	20231212	100900	20817030	2985	2990	2990	2985	100
559	20231212	100800	20518515	3000	3000	3000	3000	0
560	20231212	100700	20518515	3000	3000	3000	3000	0
561	20231212	100600	20518515	3000	3000	3000	3000	0
562	20231212	100500	20518515	3000	3000	3000	3000	0
563	20231212	100400	20518515	3000	3000	3000	3000	0
564	20231212	100300	20518515	3000	3000	3000	3000	0
565	20231212	100200	20518515	3000	3000	3000	3000	0
566	20231212	100100	20518515	3000	3000	3000	3000	0
567	20231212	100000	20518515	3000	3000	3000	3000	0
568	20231212	095900	20518515	3000	3000	3000	3000	0
569	20231212	095800	20518515	3000	3000	3000	3000	0
570	20231212	095700	20518515	3000	3000	3000	3000	0
571	20231212	095600	20518515	3000	3000	3000	3000	0
572	20231212	095500	20518515	3000	3000	3000	3000	0
573	20231212	095400	20518515	3000	3000	3000	3000	0
574	20231212	095300	20518515	3000	3000	3000	3000	0
575	20231212	095200	20518515	3000	3000	3000	3000	0
576	20231212	095100	20518515	3000	3000	3000	3000	0
577	20231212	095000	20518515	3000	3000	3000	3000	0
578	20231212	094900	20518515	3000	3000	3000	3000	0
579	20231212	094800	20518515	3000	3000	3000	3000	0
580	20231212	094700	20518515	3000	3000	3000	3000	0
581	20231212	094600	20518515	3000	3000	3000	3000	0
582	20231212	094500	20518515	3000	3000	3000	3000	0
583	20231212	094400	20518515	3000	3000	3000	3000	0
584	20231212	094300	20518515	3000	3000	3000	3000	333
585	20231212	094200	19519515	3010	3010	3010	3010	0
586	20231212	094100	19519515	3010	3010	3010	3010	0
587	20231212	094000	19519515	3010	3010	3010	3010	0
588	20231212	093900	19519515	3010	3010	3010	3010	0
589	20231212	093800	19519515	3010	3010	3010	3010	0
590	20231212	093700	19519515	3010	3010	3010	3010	0
591	20231212	093600	19519515	3010	3010	3010	3010	0
592	20231212	093500	19519515	3010	3010	3010	3010	0
593	20231212	093400	19519515	3010	3010	3010	3010	0
594	20231212	093300	19519515	3010	3010	3010	3010	0
595	20231212	093200	19519515	3010	3010	3010	3010	0
596	20231212	093100	19519515	3010	3010	3010	3010	64
597	20231212	093000	19326875	3010	3010	3010	3010	41
598	20231212	092900	19203465	3015	3015	3015	3015	0
599	20231212	092800	19203465	3015	3015	3015	3015	0
600	20231212	092700	19203465	3015	3015	3015	3015	0
601	20231212	092600	19203465	3015	3015	3015	3015	0
602	20231212	092500	19203465	3015	3015	3015	3015	0
603	20231212	092400	19203465	3015	3015	3015	3015	0
604	20231212	092300	19203465	3015	3015	3015	3015	0
605	20231212	092200	19203465	3015	3015	3015	3015	15
606	20231212	092100	19158240	3015	3015	3015	3015	1
607	20231212	092000	19155225	3030	3030	3030	3030	0
608	20231212	091900	19155225	3030	3030	3030	3030	4
609	20231212	091800	19143105	3030	3030	3030	3030	1515
610	20231212	091700	14552655	3030	3030	3030	3030	96
611	20231212	091600	14261775	3030	3030	3030	3030	340
612	20231212	091500	13231575	3040	3040	3040	3040	0
613	20231212	091400	13231575	3040	3040	3040	3040	0
614	20231212	091300	13231575	3040	3040	3040	3040	407
615	20231212	091200	11994295	3040	3040	3040	3040	0
616	20231212	091100	11994295	3040	3030	3045	3030	3805
617	20231212	091000	449235	3015	3015	3015	3015	0
618	20231212	090900	449235	3015	3015	3015	3015	0
619	20231212	090800	449235	3015	3015	3015	3015	0
620	20231212	090700	449235	3015	3015	3015	3015	0
621	20231212	090600	449235	3015	3015	3015	3015	0
622	20231212	090500	449235	3015	3015	3015	3015	1
623	20231212	090400	446220	3015	3015	3015	3015	0
624	20231212	090300	446220	3015	3015	3015	3015	0
625	20231212	090200	446220	3015	3015	3015	3015	7
626	20231212	090100	425115	3015	3015	3015	3015	0
627	20231212	090000	425115	3015	3015	3015	3015	141