KissMeData/079000/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194900	31876630	4885	4885	4885	4885	83
3	20231213	194800	31876630	4885	4885	4885	4885	0
4	20231213	194700	31876630	4885	4885	4885	4885	0
5	20231213	194600	31876630	4885	4885	4885	4885	0
6	20231213	194500	31876630	4885	4885	4885	4885	0
7	20231213	194400	31876630	4885	4885	4885	4885	0
8	20231213	194300	31876630	4885	4885	4885	4885	0
9	20231213	194200	31876630	4885	4885	4885	4885	0
10	20231213	194100	31876630	4885	4885	4885	4885	0
11	20231213	194000	31876630	4885	4885	4885	4885	0
12	20231213	193900	31876630	4885	4885	4885	4885	0
13	20231213	193800	31876630	4885	4885	4885	4885	0
14	20231213	193700	31876630	4885	4885	4885	4885	0
15	20231213	193600	31876630	4885	4885	4885	4885	0
16	20231213	193500	31876630	4885	4885	4885	4885	0
17	20231213	193400	31876630	4885	4885	4885	4885	0
18	20231213	193300	31876630	4885	4885	4885	4885	0
19	20231213	193200	31876630	4885	4885	4885	4885	0
20	20231213	193100	31876630	4885	4885	4885	4885	0
21	20231213	193000	31876630	4885	4885	4885	4885	0
22	20231213	192900	31876630	4885	4885	4885	4885	0
23	20231213	192800	31876630	4885	4885	4885	4885	0
24	20231213	192700	31876630	4885	4885	4885	4885	0
25	20231213	192600	31876630	4885	4885	4885	4885	0
26	20231213	192500	31876630	4885	4885	4885	4885	0
27	20231213	192400	31876630	4885	4885	4885	4885	0
28	20231213	192300	31876630	4885	4885	4885	4885	0
29	20231213	192200	31876630	4885	4885	4885	4885	0
30	20231213	192100	31876630	4885	4885	4885	4885	0
31	20231213	192000	31876630	4885	4885	4885	4885	0
32	20231213	191900	31876630	4885	4885	4885	4885	83
33	20231213	191800	31876630	4885	4885	4885	4885	0
34	20231213	191700	31876630	4885	4885	4885	4885	0
35	20231213	191600	31876630	4885	4885	4885	4885	0
36	20231213	191500	31876630	4885	4885	4885	4885	0
37	20231213	191400	31876630	4885	4885	4885	4885	0
38	20231213	191300	31876630	4885	4885	4885	4885	0
39	20231213	191200	31876630	4885	4885	4885	4885	0
40	20231213	191100	31876630	4885	4885	4885	4885	0
41	20231213	191000	31876630	4885	4885	4885	4885	0
42	20231213	190900	31876630	4885	4885	4885	4885	0
43	20231213	190800	31876630	4885	4885	4885	4885	0
44	20231213	190700	31876630	4885	4885	4885	4885	0
45	20231213	190600	31876630	4885	4885	4885	4885	0
46	20231213	190500	31876630	4885	4885	4885	4885	0
47	20231213	190400	31876630	4885	4885	4885	4885	0
48	20231213	190300	31876630	4885	4885	4885	4885	0
49	20231213	190200	31876630	4885	4885	4885	4885	0
50	20231213	190100	31876630	4885	4885	4885	4885	0
51	20231213	190000	31876630	4885	4885	4885	4885	0
52	20231213	185900	31876630	4885	4885	4885	4885	0
53	20231213	185800	31876630	4885	4885	4885	4885	0
54	20231213	185700	31876630	4885	4885	4885	4885	0
55	20231213	185600	31876630	4885	4885	4885	4885	0
56	20231213	185500	31876630	4885	4885	4885	4885	0
57	20231213	185400	31876630	4885	4885	4885	4885	0
58	20231213	185300	31876630	4885	4885	4885	4885	0
59	20231213	185200	31876630	4885	4885	4885	4885	0
60	20231213	185100	31876630	4885	4885	4885	4885	0
61	20231213	185000	31876630	4885	4885	4885	4885	0
62	20231213	184900	31876630	4885	4885	4885	4885	83
63	20231213	184800	31876630	4885	4885	4885	4885	0
64	20231213	184700	31876630	4885	4885	4885	4885	0
65	20231213	184600	31876630	4885	4885	4885	4885	0
66	20231213	184500	31876630	4885	4885	4885	4885	0
67	20231213	184400	31876630	4885	4885	4885	4885	0
68	20231213	184300	31876630	4885	4885	4885	4885	0
69	20231213	184200	31876630	4885	4885	4885	4885	0
70	20231213	184100	31876630	4885	4885	4885	4885	0
71	20231213	184000	31876630	4885	4885	4885	4885	0
72	20231213	183900	31876630	4885	4885	4885	4885	0
73	20231213	183800	31876630	4885	4885	4885	4885	0
74	20231213	183700	31876630	4885	4885	4885	4885	0
75	20231213	183600	31876630	4885	4885	4885	4885	0
76	20231213	183500	31876630	4885	4885	4885	4885	0
77	20231213	183400	31876630	4885	4885	4885	4885	0
78	20231213	183300	31876630	4885	4885	4885	4885	0
79	20231213	183200	31876630	4885	4885	4885	4885	0
80	20231213	183100	31876630	4885	4885	4885	4885	0
81	20231213	183000	31876630	4885	4885	4885	4885	0
82	20231213	182900	31876630	4885	4885	4885	4885	0
83	20231213	182800	31876630	4885	4885	4885	4885	0
84	20231213	182700	31876630	4885	4885	4885	4885	0
85	20231213	182600	31876630	4885	4885	4885	4885	0
86	20231213	182500	31876630	4885	4885	4885	4885	0
87	20231213	182400	31876630	4885	4885	4885	4885	0
88	20231213	182300	31876630	4885	4885	4885	4885	0
89	20231213	182200	31876630	4885	4885	4885	4885	0
90	20231213	182100	31876630	4885	4885	4885	4885	0
91	20231213	182000	31876630	4885	4885	4885	4885	0
92	20231213	181900	31876630	4885	4885	4885	4885	83
93	20231213	181800	31876630	4885	4885	4885	4885	0
94	20231213	181700	31876630	4885	4885	4885	4885	0
95	20231213	181600	31876630	4885	4885	4885	4885	0
96	20231213	181500	31876630	4885	4885	4885	4885	0
97	20231213	181400	31876630	4885	4885	4885	4885	0
98	20231213	181300	31876630	4885	4885	4885	4885	0
99	20231213	181200	31876630	4885	4885	4885	4885	0
100	20231213	181100	31876630	4885	4885	4885	4885	0
101	20231213	181000	31876630	4885	4885	4885	4885	0
102	20231213	180900	31876630	4885	4885	4885	4885	0
103	20231213	180800	31876630	4885	4885	4885	4885	0
104	20231213	180700	31876630	4885	4885	4885	4885	0
105	20231213	180600	31876630	4885	4885	4885	4885	0
106	20231213	180500	31876630	4885	4885	4885	4885	0
107	20231213	180400	31876630	4885	4885	4885	4885	0
108	20231213	180300	31876630	4885	4885	4885	4885	0
109	20231213	180200	31876630	4885	4885	4885	4885	0
110	20231213	180100	31876630	4885	4885	4885	4885	0
111	20231213	180000	31876630	4885	4885	4885	4885	0
112	20231213	175900	31876630	4885	4885	4885	4885	0
113	20231213	175800	31876630	4885	4885	4885	4885	0
114	20231213	175700	31876630	4885	4885	4885	4885	0
115	20231213	175600	31876630	4885	4885	4885	4885	0
116	20231213	175500	31876630	4885	4885	4885	4885	0
117	20231213	175400	31876630	4885	4885	4885	4885	0
118	20231213	175300	31876630	4885	4885	4885	4885	0
119	20231213	175200	31876630	4885	4885	4885	4885	0
120	20231213	175100	31876630	4885	4885	4885	4885	0
121	20231213	175000	31876630	4885	4885	4885	4885	0
122	20231213	174900	31876630	4885	4885	4885	4885	83
123	20231213	174800	31876630	4885	4885	4885	4885	0
124	20231213	174700	31876630	4885	4885	4885	4885	0
125	20231213	174600	31876630	4885	4885	4885	4885	0
126	20231213	174500	31876630	4885	4885	4885	4885	0
127	20231213	174400	31876630	4885	4885	4885	4885	0
128	20231213	174300	31876630	4885	4885	4885	4885	0
129	20231213	174200	31876630	4885	4885	4885	4885	0
130	20231213	174100	31876630	4885	4885	4885	4885	0
131	20231213	174000	31876630	4885	4885	4885	4885	0
132	20231213	173900	31876630	4885	4885	4885	4885	0
133	20231213	173800	31876630	4885	4885	4885	4885	0
134	20231213	173700	31876630	4885	4885	4885	4885	0
135	20231213	173600	31876630	4885	4885	4885	4885	0
136	20231213	173500	31876630	4885	4885	4885	4885	0
137	20231213	173400	31876630	4885	4885	4885	4885	0
138	20231213	173300	31876630	4885	4885	4885	4885	0
139	20231213	173200	31876630	4885	4885	4885	4885	0
140	20231213	173100	31876630	4885	4885	4885	4885	0
141	20231213	173000	31876630	4885	4885	4885	4885	0
142	20231213	172900	31876630	4885	4885	4885	4885	0
143	20231213	172800	31876630	4885	4885	4885	4885	0
144	20231213	172700	31876630	4885	4885	4885	4885	0
145	20231213	172600	31876630	4885	4885	4885	4885	0
146	20231213	172500	31876630	4885	4885	4885	4885	0
147	20231213	172400	31876630	4885	4885	4885	4885	0
148	20231213	172300	31876630	4885	4885	4885	4885	0
149	20231213	172200	31876630	4885	4885	4885	4885	0
150	20231213	172100	31876630	4885	4885	4885	4885	0
151	20231213	172000	31876630	4885	4885	4885	4885	0
152	20231213	171900	31876630	4885	4885	4885	4885	83
153	20231213	171800	31876630	4885	4885	4885	4885	0
154	20231213	171700	31876630	4885	4885	4885	4885	0
155	20231213	171600	31876630	4885	4885	4885	4885	0
156	20231213	171500	31876630	4885	4885	4885	4885	0
157	20231213	171400	31876630	4885	4885	4885	4885	0
158	20231213	171300	31876630	4885	4885	4885	4885	0
159	20231213	171200	31876630	4885	4885	4885	4885	0
160	20231213	171100	31876630	4885	4885	4885	4885	0
161	20231213	171000	31876630	4885	4885	4885	4885	0
162	20231213	170900	31876630	4885	4885	4885	4885	0
163	20231213	170800	31876630	4885	4885	4885	4885	0
164	20231213	170700	31876630	4885	4885	4885	4885	0
165	20231213	170600	31876630	4885	4885	4885	4885	0
166	20231213	170500	31876630	4885	4885	4885	4885	0
167	20231213	170400	31876630	4885	4885	4885	4885	0
168	20231213	170300	31876630	4885	4885	4885	4885	0
169	20231213	170200	31876630	4885	4885	4885	4885	0
170	20231213	170100	31876630	4885	4885	4885	4885	0
171	20231213	170000	31876630	4885	4885	4885	4885	0
172	20231213	165900	31876630	4885	4885	4885	4885	0
173	20231213	165800	31876630	4885	4885	4885	4885	0
174	20231213	165700	31876630	4885	4885	4885	4885	0
175	20231213	165600	31876630	4885	4885	4885	4885	0
176	20231213	165500	31876630	4885	4885	4885	4885	0
177	20231213	165400	31876630	4885	4885	4885	4885	0
178	20231213	165300	31876630	4885	4885	4885	4885	0
179	20231213	165200	31876630	4885	4885	4885	4885	0
180	20231213	165100	31876630	4885	4885	4885	4885	0
181	20231213	165000	31876630	4885	4885	4885	4885	0
182	20231213	164900	31876630	4885	4885	4885	4885	83
183	20231213	164800	31876630	4885	4885	4885	4885	0
184	20231213	164700	31876630	4885	4885	4885	4885	0
185	20231213	164600	31876630	4885	4885	4885	4885	0
186	20231213	164500	31876630	4885	4885	4885	4885	0
187	20231213	164400	31876630	4885	4885	4885	4885	0
188	20231213	164300	31876630	4885	4885	4885	4885	0
189	20231213	164200	31876630	4885	4885	4885	4885	0
190	20231213	164100	31876630	4885	4885	4885	4885	0
191	20231213	164000	31876630	4885	4885	4885	4885	0
192	20231213	163900	31876630	4885	4885	4885	4885	0
193	20231213	163800	31876630	4885	4885	4885	4885	0
194	20231213	163700	31876630	4885	4885	4885	4885	0
195	20231213	163600	31876630	4885	4885	4885	4885	0
196	20231213	163500	31876630	4885	4885	4885	4885	0
197	20231213	163400	31876630	4885	4885	4885	4885	0
198	20231213	163300	31876630	4885	4885	4885	4885	0
199	20231213	163200	31876630	4885	4885	4885	4885	0
200	20231213	163100	31876630	4885	4885	4885	4885	0
201	20231213	163000	31876630	4885	4885	4885	4885	0
202	20231213	162900	31876630	4885	4885	4885	4885	0
203	20231213	162800	31876630	4885	4885	4885	4885	0
204	20231213	162700	31876630	4885	4885	4885	4885	0
205	20231213	162600	31876630	4885	4885	4885	4885	0
206	20231213	162500	31876630	4885	4885	4885	4885	0
207	20231213	162400	31876630	4885	4885	4885	4885	0
208	20231213	162300	31876630	4885	4885	4885	4885	0
209	20231213	162200	31876630	4885	4885	4885	4885	0
210	20231213	162100	31876630	4885	4885	4885	4885	0
211	20231213	162000	31876630	4885	4885	4885	4885	0
212	20231213	161900	31876630	4885	4885	4885	4885	83
213	20231213	161800	31876630	4885	4885	4885	4885	0
214	20231213	161700	31876630	4885	4885	4885	4885	0
215	20231213	161600	31876630	4885	4885	4885	4885	0
216	20231213	161500	31876630	4885	4885	4885	4885	0
217	20231213	161400	31876630	4885	4885	4885	4885	0
218	20231213	161300	31876630	4885	4885	4885	4885	0
219	20231213	161200	31876630	4885	4885	4885	4885	0
220	20231213	161100	31876630	4885	4885	4885	4885	0
221	20231213	161000	31876630	4885	4885	4885	4885	0
222	20231213	160900	31876630	4885	4885	4885	4885	0
223	20231213	160800	31876630	4885	4885	4885	4885	0
224	20231213	160700	31876630	4885	4885	4885	4885	0
225	20231213	160600	31876630	4885	4885	4885	4885	0
226	20231213	160500	31876630	4885	4885	4885	4885	0
227	20231213	160400	31876630	4885	4885	4885	4885	0
228	20231213	160300	31876630	4885	4885	4885	4885	0
229	20231213	160200	31876630	4885	4885	4885	4885	0
230	20231213	160100	31876630	4885	4885	4885	4885	0
231	20231213	160000	31876630	4885	4885	4885	4885	0
232	20231213	155900	31876630	4885	4885	4885	4885	0
233	20231213	155800	31876630	4885	4885	4885	4885	0
234	20231213	155700	31876630	4885	4885	4885	4885	0
235	20231213	155600	31876630	4885	4885	4885	4885	0
236	20231213	155500	31876630	4885	4885	4885	4885	0
237	20231213	155400	31876630	4885	4885	4885	4885	0
238	20231213	155300	31876630	4885	4885	4885	4885	0
239	20231213	155200	31876630	4885	4885	4885	4885	0
240	20231213	155100	31876630	4885	4885	4885	4885	0
241	20231213	155000	31876630	4885	4885	4885	4885	0
242	20231213	154900	31876630	4885	4885	4885	4885	83
243	20231213	154800	31876630	4885	4885	4885	4885	0
244	20231213	154700	31876630	4885	4885	4885	4885	0
245	20231213	154600	31876630	4885	4885	4885	4885	0
246	20231213	154500	31876630	4885	4885	4885	4885	0
247	20231213	154400	31876630	4885	4885	4885	4885	0
248	20231213	154300	31876630	4885	4885	4885	4885	0
249	20231213	154200	31876630	4885	4885	4885	4885	0
250	20231213	154100	31876630	4885	4885	4885	4885	0
251	20231213	154000	31876630	4885	4885	4885	4885	0
252	20231213	153900	31876630	4885	4885	4885	4885	0
253	20231213	153800	31876630	4885	4885	4885	4885	0
254	20231213	153700	31876630	4885	4885	4885	4885	0
255	20231213	153600	31876630	4885	4885	4885	4885	0
256	20231213	153500	31876630	4885	4885	4885	4885	0
257	20231213	153400	31876630	4885	4885	4885	4885	0
258	20231213	153300	31876630	4885	4885	4885	4885	0
259	20231213	153200	31876630	4885	4885	4885	4885	0
260	20231213	153100	31876630	4885	4885	4885	4885	0
261	20231213	153000	31876630	4885	4885	4885	4885	83
262	20231213	152900	31471175	4885	4885	4885	4885	0
263	20231213	152800	31471175	4885	4885	4885	4885	0
264	20231213	152700	31471175	4885	4885	4885	4885	0
265	20231213	152600	31471175	4885	4885	4885	4885	0
266	20231213	152500	31471175	4885	4885	4885	4885	0
267	20231213	152400	31471175	4885	4885	4885	4885	0
268	20231213	152300	31471175	4885	4885	4885	4885	0
269	20231213	152200	31471175	4885	4885	4885	4885	0
270	20231213	152100	31471175	4885	4885	4885	4885	0
271	20231213	152000	31471175	4885	4885	4885	4885	0
272	20231213	151900	31471175	4885	4890	4890	4885	44
273	20231213	151800	31256225	4880	4880	4880	4880	0
274	20231213	151700	31256225	4880	4880	4880	4880	0
275	20231213	151600	31256225	4880	4880	4880	4880	0
276	20231213	151500	31256225	4880	4880	4880	4880	0
277	20231213	151400	31256225	4880	4880	4880	4880	0
278	20231213	151300	31256225	4880	4880	4880	4880	0
279	20231213	151200	31256225	4880	4880	4880	4880	0
280	20231213	151100	31256225	4880	4880	4880	4880	0
281	20231213	151000	31256225	4880	4880	4880	4880	0
282	20231213	150900	31256225	4880	4880	4880	4880	0
283	20231213	150800	31256225	4880	4880	4880	4880	0
284	20231213	150700	31256225	4880	4880	4880	4880	0
285	20231213	150600	31256225	4880	4880	4880	4880	0
286	20231213	150500	31256225	4880	4880	4880	4880	0
287	20231213	150400	31256225	4880	4880	4880	4880	0
288	20231213	150300	31256225	4880	4880	4880	4880	0
289	20231213	150200	31256225	4880	4880	4880	4880	0
290	20231213	150100	31256225	4880	4880	4880	4880	0
291	20231213	150000	31256225	4880	4880	4880	4880	0
292	20231213	145900	31256225	4880	4880	4880	4880	0
293	20231213	145800	31256225	4880	4880	4880	4880	0
294	20231213	145700	31256225	4880	4880	4880	4880	0
295	20231213	145600	31256225	4880	4880	4880	4880	0
296	20231213	145500	31256225	4880	4880	4880	4880	0
297	20231213	145400	31256225	4880	4880	4880	4880	0
298	20231213	145300	31256225	4880	4880	4880	4880	241
299	20231213	145200	30080145	4880	4880	4880	4880	511
300	20231213	145100	27586465	4875	4880	4880	4875	88
301	20231213	145000	27157225	4875	4875	4875	4875	0
302	20231213	144900	27157225	4875	4875	4875	4875	0
303	20231213	144800	27157225	4875	4875	4875	4875	0
304	20231213	144700	27157225	4875	4875	4875	4875	0
305	20231213	144600	27157225	4875	4875	4875	4875	0
306	20231213	144500	27157225	4875	4875	4875	4875	0
307	20231213	144400	27157225	4875	4910	4910	4875	800
308	20231213	144300	23248145	4960	4960	4960	4960	0
309	20231213	144200	23248145	4960	4960	4960	4960	0
310	20231213	144100	23248145	4960	4960	4960	4960	0
311	20231213	144000	23248145	4960	4960	4960	4960	0
312	20231213	143900	23248145	4960	4960	4960	4960	0
313	20231213	143800	23248145	4960	4930	4960	4930	100
314	20231213	143700	22755085	4910	4910	4910	4910	0
315	20231213	143600	22755085	4910	4910	4910	4910	0
316	20231213	143500	22755085	4910	4910	4910	4910	0
317	20231213	143400	22755085	4910	4910	4910	4910	0
318	20231213	143300	22755085	4910	4910	4910	4910	0
319	20231213	143200	22755085	4910	4910	4910	4910	0
320	20231213	143100	22755085	4910	4910	4910	4910	0
321	20231213	143000	22755085	4910	4910	4910	4910	0
322	20231213	142900	22755085	4910	4910	4910	4910	0
323	20231213	142800	22755085	4910	4910	4910	4910	0
324	20231213	142700	22755085	4910	4910	4910	4910	0
325	20231213	142600	22755085	4910	4910	4910	4910	0
326	20231213	142500	22755085	4910	4910	4910	4910	0
327	20231213	142400	22755085	4910	4910	4910	4910	0
328	20231213	142300	22755085	4910	4910	4910	4910	0
329	20231213	142200	22755085	4910	4910	4910	4910	0
330	20231213	142100	22755085	4910	4910	4910	4910	0
331	20231213	142000	22755085	4910	4910	4910	4910	0
332	20231213	141900	22755085	4910	4910	4910	4910	0
333	20231213	141800	22755085	4910	4910	4910	4910	0
334	20231213	141700	22755085	4910	4910	4910	4910	0
335	20231213	141600	22755085	4910	4910	4910	4910	0
336	20231213	141500	22755085	4910	4910	4910	4910	0
337	20231213	141400	22755085	4910	4910	4910	4910	0
338	20231213	141300	22755085	4910	4910	4910	4910	0
339	20231213	141200	22755085	4910	4910	4910	4910	0
340	20231213	141100	22755085	4910	4920	4920	4910	15
341	20231213	141000	22681375	4910	4910	4910	4910	0
342	20231213	140900	22681375	4910	4910	4910	4910	0
343	20231213	140800	22681375	4910	4910	4910	4910	0
344	20231213	140700	22681375	4910	4910	4910	4910	0
345	20231213	140600	22681375	4910	4910	4910	4910	0
346	20231213	140500	22681375	4910	4910	4910	4910	0
347	20231213	140400	22681375	4910	4910	4910	4910	0
348	20231213	140300	22681375	4910	4910	4910	4910	0
349	20231213	140200	22681375	4910	4910	4910	4910	0
350	20231213	140100	22681375	4910	4910	4910	4910	0
351	20231213	140000	22681375	4910	4910	4910	4910	0
352	20231213	135900	22681375	4910	4910	4910	4910	0
353	20231213	135800	22681375	4910	4910	4910	4910	0
354	20231213	135700	22681375	4910	4910	4910	4910	0
355	20231213	135600	22681375	4910	4910	4910	4910	0
356	20231213	135500	22681375	4910	4910	4910	4910	0
357	20231213	135400	22681375	4910	4910	4910	4910	0
358	20231213	135300	22681375	4910	4910	4910	4910	0
359	20231213	135200	22681375	4910	4910	4910	4910	0
360	20231213	135100	22681375	4910	4910	4910	4910	0
361	20231213	135000	22681375	4910	4910	4910	4910	0
362	20231213	134900	22681375	4910	4910	4910	4910	0
363	20231213	134800	22681375	4910	4910	4910	4910	0
364	20231213	134700	22681375	4910	4910	4910	4910	0
365	20231213	134600	22681375	4910	4910	4910	4910	0
366	20231213	134500	22681375	4910	4910	4910	4910	0
367	20231213	134400	22681375	4910	4910	4910	4910	0
368	20231213	134300	22681375	4910	4910	4910	4910	0
369	20231213	134200	22681375	4910	4910	4910	4910	0
370	20231213	134100	22681375	4910	4925	4925	4910	253
371	20231213	134000	21438725	4930	4930	4930	4930	0
372	20231213	133900	21438725	4930	4930	4930	4930	0
373	20231213	133800	21438725	4930	4930	4930	4930	0
374	20231213	133700	21438725	4930	4930	4930	4930	0
375	20231213	133600	21438725	4930	4930	4930	4930	0
376	20231213	133500	21438725	4930	4930	4930	4930	0
377	20231213	133400	21438725	4930	4930	4930	4930	0
378	20231213	133300	21438725	4930	4930	4930	4930	0
379	20231213	133200	21438725	4930	4930	4930	4930	0
380	20231213	133100	21438725	4930	4930	4930	4930	0
381	20231213	133000	21438725	4930	4930	4930	4930	0
382	20231213	132900	21438725	4930	4930	4930	4930	0
383	20231213	132800	21438725	4930	4930	4930	4930	0
384	20231213	132700	21438725	4930	4930	4930	4930	0
385	20231213	132600	21438725	4930	4930	4930	4930	0
386	20231213	132500	21438725	4930	4930	4930	4930	0
387	20231213	132400	21438725	4930	4930	4930	4930	0
388	20231213	132300	21438725	4930	4930	4930	4930	0
389	20231213	132200	21438725	4930	4930	4930	4930	0
390	20231213	132100	21438725	4930	4930	4930	4930	0
391	20231213	132000	21438725	4930	4930	4930	4930	0
392	20231213	131900	21438725	4930	4930	4930	4930	0
393	20231213	131800	21438725	4930	4930	4930	4930	0
394	20231213	131700	21438725	4930	4930	4930	4930	0
395	20231213	131600	21438725	4930	4930	4930	4930	1
396	20231213	131500	21433795	4930	4930	4930	4930	0
397	20231213	131400	21433795	4930	4930	4930	4930	0
398	20231213	131300	21433795	4930	4930	4930	4930	1
399	20231213	131200	21428865	4930	4930	4930	4930	0
400	20231213	131100	21428865	4930	4930	4930	4930	0
401	20231213	131000	21428865	4930	4930	4930	4930	1
402	20231213	130900	21423935	4930	4930	4930	4930	0
403	20231213	130800	21423935	4930	4930	4930	4930	0
404	20231213	130700	21423935	4930	4930	4930	4930	0
405	20231213	130600	21423935	4930	4930	4930	4930	1
406	20231213	130500	21419005	4930	4930	4930	4930	0
407	20231213	130400	21419005	4930	4930	4930	4930	0
408	20231213	130300	21419005	4930	4930	4930	4930	1
409	20231213	130200	21414075	4930	4930	4930	4930	2
410	20231213	130100	21404215	4930	4930	4930	4930	2
411	20231213	130000	21394355	4930	4930	4930	4930	21
412	20231213	125900	21290825	4930	4930	4930	4930	0
413	20231213	125800	21290825	4930	4930	4930	4930	0
414	20231213	125700	21290825	4930	4930	4930	4930	4
415	20231213	125600	21271105	4975	4975	4975	4975	0
416	20231213	125500	21271105	4975	4975	4975	4975	0
417	20231213	125400	21271105	4975	4975	4975	4975	0
418	20231213	125300	21271105	4975	4975	4975	4975	0
419	20231213	125200	21271105	4975	4975	4975	4975	0
420	20231213	125100	21271105	4975	4975	4975	4975	0
421	20231213	125000	21271105	4975	4975	4975	4975	0
422	20231213	124900	21271105	4975	4975	4975	4975	0
423	20231213	124800	21271105	4975	4975	4975	4975	0
424	20231213	124700	21271105	4975	4975	4975	4975	0
425	20231213	124600	21271105	4975	4975	4975	4975	0
426	20231213	124500	21271105	4975	4975	4975	4975	0
427	20231213	124400	21271105	4975	4975	4975	4975	0
428	20231213	124300	21271105	4975	4975	4975	4975	0
429	20231213	124200	21271105	4975	4975	4975	4975	0
430	20231213	124100	21271105	4975	4975	4975	4975	0
431	20231213	124000	21271105	4975	4975	4975	4975	0
432	20231213	123900	21271105	4975	4975	4975	4975	0
433	20231213	123800	21271105	4975	4975	4975	4975	0
434	20231213	123700	21271105	4975	4960	4975	4960	11
435	20231213	123600	21216480	4920	4920	4920	4920	0
436	20231213	123500	21216480	4920	4920	4920	4920	0
437	20231213	123400	21216480	4920	4920	4920	4920	0
438	20231213	123300	21216480	4920	4920	4920	4920	0
439	20231213	123200	21216480	4920	4920	4920	4920	0
440	20231213	123100	21216480	4920	4920	4920	4920	0
441	20231213	123000	21216480	4920	4920	4920	4920	0
442	20231213	122900	21216480	4920	4920	4920	4920	0
443	20231213	122800	21216480	4920	4925	4925	4915	67
444	20231213	122700	20886850	4910	4910	4910	4910	0
445	20231213	122600	20886850	4910	4910	4910	4910	0
446	20231213	122500	20886850	4910	4910	4910	4910	0
447	20231213	122400	20886850	4910	4910	4910	4910	0
448	20231213	122300	20886850	4910	4935	4935	4910	195
449	20231213	122200	19929110	4945	4945	4945	4945	0
450	20231213	122100	19929110	4945	4945	4945	4945	0
451	20231213	122000	19929110	4945	4945	4945	4945	0
452	20231213	121900	19929110	4945	4945	4945	4945	0
453	20231213	121800	19929110	4945	4945	4945	4945	0
454	20231213	121700	19929110	4945	4945	4945	4945	0
455	20231213	121600	19929110	4945	4945	4945	4945	0
456	20231213	121500	19929110	4945	4945	4945	4945	0
457	20231213	121400	19929110	4945	4945	4945	4945	0
458	20231213	121300	19929110	4945	4945	4945	4945	0
459	20231213	121200	19929110	4945	4945	4945	4945	0
460	20231213	121100	19929110	4945	4945	4945	4945	0
461	20231213	121000	19929110	4945	4945	4945	4945	0
462	20231213	120900	19929110	4945	4945	4945	4945	0
463	20231213	120800	19929110	4945	4955	4955	4945	13
464	20231213	120700	19864815	4980	4980	4980	4980	0
465	20231213	120600	19864815	4980	4980	4980	4980	0
466	20231213	120500	19864815	4980	4980	4980	4980	0
467	20231213	120400	19864815	4980	4980	4980	4980	0
468	20231213	120300	19864815	4980	4980	4980	4980	0
469	20231213	120200	19864815	4980	4980	4980	4980	0
470	20231213	120100	19864815	4980	4980	4980	4980	0
471	20231213	120000	19864815	4980	4980	4980	4980	0
472	20231213	115900	19864815	4980	4980	4980	4980	0
473	20231213	115800	19864815	4980	4980	4980	4980	0
474	20231213	115700	19864815	4980	4980	4980	4980	0
475	20231213	115600	19864815	4980	4980	4980	4980	0
476	20231213	115500	19864815	4980	4980	4980	4980	0
477	20231213	115400	19864815	4980	4980	4980	4980	0
478	20231213	115300	19864815	4980	4980	4980	4980	0
479	20231213	115200	19864815	4980	4980	4980	4980	0
480	20231213	115100	19864815	4980	4980	4980	4980	0
481	20231213	115000	19864815	4980	4980	4980	4980	0
482	20231213	114900	19864815	4980	4980	4980	4980	0
483	20231213	114800	19864815	4980	4980	4980	4980	0
484	20231213	114700	19864815	4980	4980	4980	4980	0
485	20231213	114600	19864815	4980	4980	4980	4980	0
486	20231213	114500	19864815	4980	4980	4980	4980	0
487	20231213	114400	19864815	4980	4980	4980	4980	0
488	20231213	114300	19864815	4980	4980	4980	4980	0
489	20231213	114200	19864815	4980	4980	4980	4980	0
490	20231213	114100	19864815	4980	4980	4980	4980	0
491	20231213	114000	19864815	4980	4980	4980	4980	0
492	20231213	113900	19864815	4980	4980	4980	4980	0
493	20231213	113800	19864815	4980	4980	4980	4980	0
494	20231213	113700	19864815	4980	4980	4980	4980	0
495	20231213	113600	19864815	4980	4980	4980	4980	0
496	20231213	113500	19864815	4980	4980	4980	4980	0
497	20231213	113400	19864815	4980	4980	4980	4980	0
498	20231213	113300	19864815	4980	4980	4980	4980	0
499	20231213	113200	19864815	4980	4980	4980	4980	0
500	20231213	113100	19864815	4980	4980	4980	4980	0
501	20231213	113000	19864815	4980	4980	4980	4980	0
502	20231213	112900	19864815	4980	4980	4980	4980	0
503	20231213	112800	19864815	4980	4980	4980	4980	0
504	20231213	112700	19864815	4980	4980	4980	4980	0
505	20231213	112600	19864815	4980	4980	4980	4980	0
506	20231213	112500	19864815	4980	4980	4980	4980	0
507	20231213	112400	19864815	4980	4980	4980	4980	0
508	20231213	112300	19864815	4980	4980	4980	4980	0
509	20231213	112200	19864815	4980	4980	4980	4980	0
510	20231213	112100	19864815	4980	4980	4980	4980	0
511	20231213	112000	19864815	4980	4980	4980	4980	0
512	20231213	111900	19864815	4980	4980	4980	4980	0
513	20231213	111800	19864815	4980	4980	4980	4980	0
514	20231213	111700	19864815	4980	4980	4980	4980	10
515	20231213	111600	19815015	4980	4980	4980	4980	10
516	20231213	111500	19765215	4985	4985	4985	4985	0
517	20231213	111400	19765215	4985	4985	4985	4985	0
518	20231213	111300	19765215	4985	4985	4985	4985	0
519	20231213	111200	19765215	4985	4985	4985	4985	0
520	20231213	111100	19765215	4985	4985	4985	4985	0
521	20231213	111000	19765215	4985	4985	4985	4985	0
522	20231213	110900	19765215	4985	4985	4985	4985	0
523	20231213	110800	19765215	4985	4985	4985	4985	0
524	20231213	110700	19765215	4985	4985	4985	4985	0
525	20231213	110600	19765215	4985	4985	4985	4985	11
526	20231213	110500	19710380	4985	4985	4985	4985	0
527	20231213	110400	19710380	4985	4985	4985	4985	0
528	20231213	110300	19710380	4985	4985	4985	4985	0
529	20231213	110200	19710380	4985	4985	4985	4985	0
530	20231213	110100	19710380	4985	4985	4985	4985	0
531	20231213	110000	19710380	4985	4985	4985	4985	0
532	20231213	105900	19710380	4985	4985	4985	4985	0
533	20231213	105800	19710380	4985	4985	4985	4985	0
534	20231213	105700	19710380	4985	4985	4985	4985	0
535	20231213	105600	19710380	4985	4985	4985	4985	0
536	20231213	105500	19710380	4985	4985	4985	4985	0
537	20231213	105400	19710380	4985	4985	4985	4985	0
538	20231213	105300	19710380	4985	4985	4985	4985	11
539	20231213	105200	19655545	4985	4985	4985	4985	0
540	20231213	105100	19655545	4985	4985	4985	4985	0
541	20231213	105000	19655545	4985	4985	4985	4985	0
542	20231213	104900	19655545	4985	4985	4985	4985	0
543	20231213	104800	19655545	4985	4985	4985	4985	0
544	20231213	104700	19655545	4985	4985	4985	4985	0
545	20231213	104600	19655545	4985	4985	4985	4985	0
546	20231213	104500	19655545	4985	4985	4985	4985	0
547	20231213	104400	19655545	4985	4985	4985	4985	0
548	20231213	104300	19655545	4985	4985	4985	4985	0
549	20231213	104200	19655545	4985	4985	4985	4985	0
550	20231213	104100	19655545	4985	4985	4985	4985	0
551	20231213	104000	19655545	4985	4985	4985	4985	0
552	20231213	103900	19655545	4985	4985	4985	4985	0
553	20231213	103800	19655545	4985	4985	4985	4985	0
554	20231213	103700	19655545	4985	4985	4985	4985	0
555	20231213	103600	19655545	4985	4985	4985	4985	0
556	20231213	103500	19655545	4985	4985	4985	4985	0
557	20231213	103400	19655545	4985	4985	4985	4985	0
558	20231213	103300	19655545	4985	4985	4985	4985	0
559	20231213	103200	19655545	4985	4985	4985	4985	0
560	20231213	103100	19655545	4985	4985	4985	4985	0
561	20231213	103000	19655545	4985	4985	4985	4985	0
562	20231213	102900	19655545	4985	4985	4985	4985	0
563	20231213	102800	19655545	4985	4985	4985	4985	0
564	20231213	102700	19655545	4985	4985	4985	4985	0
565	20231213	102600	19655545	4985	4985	4985	4985	0
566	20231213	102500	19655545	4985	4985	4985	4985	0
567	20231213	102400	19655545	4985	4985	4985	4985	0
568	20231213	102300	19655545	4985	4985	4985	4985	4
569	20231213	102200	19635605	4980	4980	4980	4980	10
570	20231213	102100	19585805	4985	4985	4985	4985	0
571	20231213	102000	19585805	4985	4985	4985	4985	0
572	20231213	101900	19585805	4985	4985	4985	4985	0
573	20231213	101800	19585805	4985	4985	4985	4985	0
574	20231213	101700	19585805	4985	4985	4985	4985	0
575	20231213	101600	19585805	4985	4985	4985	4985	0
576	20231213	101500	19585805	4985	4985	4985	4985	0
577	20231213	101400	19585805	4985	4985	4985	4985	0
578	20231213	101300	19585805	4985	4985	4985	4985	0
579	20231213	101200	19585805	4985	4985	4985	4985	0
580	20231213	101100	19585805	4985	4985	4985	4985	0
581	20231213	101000	19585805	4985	4985	4985	4985	0
582	20231213	100900	19585805	4985	4985	4985	4985	0
583	20231213	100800	19585805	4985	4985	4985	4985	0
584	20231213	100700	19585805	4985	4985	4985	4985	0
585	20231213	100600	19585805	4985	4985	4985	4985	0
586	20231213	100500	19585805	4985	4985	4985	4985	0
587	20231213	100400	19585805	4985	4985	4985	4985	0
588	20231213	100300	19585805	4985	4985	4985	4985	0
589	20231213	100200	19585805	4985	4985	4985	4985	0
590	20231213	100100	19585805	4985	4985	4985	4985	0
591	20231213	100000	19585805	4985	4985	4985	4985	0
592	20231213	095900	19585805	4985	4985	4985	4985	0
593	20231213	095800	19585805	4985	4985	4985	4985	1
594	20231213	095700	19580820	4990	4990	4990	4990	0
595	20231213	095600	19580820	4990	4990	4990	4990	0
596	20231213	095500	19580820	4990	4990	4990	4990	0
597	20231213	095400	19580820	4990	4990	4990	4990	0
598	20231213	095300	19580820	4990	4990	4990	4990	0
599	20231213	095200	19580820	4990	4990	4990	4990	0
600	20231213	095100	19580820	4990	4990	4990	4990	35
601	20231213	095000	19406170	4990	4990	4990	4990	5
602	20231213	094900	19381220	4990	4990	4990	4990	19
603	20231213	094800	19286410	4985	4985	4985	4985	1
604	20231213	094700	19281425	4985	4985	4985	4985	9
605	20231213	094600	19236560	4985	4985	4985	4985	30
606	20231213	094500	19087010	4985	4985	4985	4985	0
607	20231213	094400	19087010	4985	4985	4985	4985	200
608	20231213	094300	18090010	4985	4985	4985	4985	0
609	20231213	094200	18090010	4985	4985	4985	4985	0
610	20231213	094100	18090010	4985	4985	4985	4985	0
611	20231213	094000	18090010	4985	4985	4985	4985	0
612	20231213	093900	18090010	4985	4985	4985	4985	0
613	20231213	093800	18090010	4985	4985	4985	4985	0
614	20231213	093700	18090010	4985	4985	4985	4985	0
615	20231213	093600	18090010	4985	4985	4985	4985	0
616	20231213	093500	18090010	4985	4985	4985	4985	0
617	20231213	093400	18090010	4985	4985	4985	4985	0
618	20231213	093300	18090010	4985	4985	4985	4985	0
619	20231213	093200	18090010	4985	4985	4985	4985	0
620	20231213	093100	18090010	4985	4985	4985	4985	200
621	20231213	093000	17093010	4985	4985	4985	4985	29
622	20231213	092900	16948445	4985	4985	4985	4985	0
623	20231213	092800	16948445	4985	4985	4985	4985	0
624	20231213	092700	16948445	4985	4985	4985	4985	381
625	20231213	092600	15049160	4995	4995	4995	4995	1
626	20231213	092500	15044165	4985	4985	4985	4985	50
627	20231213	092400	14794915	4985	4985	4985	4985	0
628	20231213	092300	14794915	4985	4985	4985	4985	0
629	20231213	092200	14794915	4985	4985	4985	4985	87
630	20231213	092100	14361220	4985	4985	4985	4985	0
631	20231213	092000	14361220	4985	4985	4985	4985	200
632	20231213	091900	13364220	5000	5000	5000	5000	0
633	20231213	091800	13364220	5000	4995	5000	4995	23
634	20231213	091700	13249245	4985	4985	4985	4985	549
635	20231213	091600	10512480	4985	4990	4990	4985	281
636	20231213	091500	9111660	5000	5000	5000	5000	0
637	20231213	091400	9111660	5000	5000	5000	5000	0
638	20231213	091300	9111660	5000	5000	5000	5000	0
639	20231213	091200	9111660	5000	5000	5000	5000	1
640	20231213	091100	9106660	5000	5000	5000	5000	71
641	20231213	091000	8751660	4985	4985	4985	4985	0
642	20231213	090900	8751660	4985	4985	4985	4985	0
643	20231213	090800	8751660	4985	4985	4985	4985	1002
644	20231213	090700	3756690	4910	4910	4910	4910	0
645	20231213	090600	3756690	4910	4910	4910	4910	0
646	20231213	090500	3756690	4910	4910	4910	4910	0
647	20231213	090400	3756690	4910	4910	4910	4910	0
648	20231213	090300	3756690	4910	4910	4910	4910	5
649	20231213	090200	3732140	4885	4885	4885	4885	1
650	20231213	090100	3727255	4885	4885	4885	4885	124
651	20231213	090000	3121515	4885	4885	4885	4885	639