KissMeData/075180/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194700	18068630	4060	4060	4060	4060	1874
3	20231206	194600	18068630	4060	4060	4060	4060	0
4	20231206	194500	18068630	4060	4060	4060	4060	0
5	20231206	194400	18068630	4060	4060	4060	4060	0
6	20231206	194300	18068630	4060	4060	4060	4060	0
7	20231206	194200	18068630	4060	4060	4060	4060	0
8	20231206	194100	18068630	4060	4060	4060	4060	0
9	20231206	194000	18068630	4060	4060	4060	4060	0
10	20231206	193900	18068630	4060	4060	4060	4060	0
11	20231206	193800	18068630	4060	4060	4060	4060	0
12	20231206	193700	18068630	4060	4060	4060	4060	0
13	20231206	193600	18068630	4060	4060	4060	4060	0
14	20231206	193500	18068630	4060	4060	4060	4060	0
15	20231206	193400	18068630	4060	4060	4060	4060	0
16	20231206	193300	18068630	4060	4060	4060	4060	0
17	20231206	193200	18068630	4060	4060	4060	4060	0
18	20231206	193100	18068630	4060	4060	4060	4060	0
19	20231206	193000	18068630	4060	4060	4060	4060	0
20	20231206	192900	18068630	4060	4060	4060	4060	0
21	20231206	192800	18068630	4060	4060	4060	4060	0
22	20231206	192700	18068630	4060	4060	4060	4060	0
23	20231206	192600	18068630	4060	4060	4060	4060	0
24	20231206	192500	18068630	4060	4060	4060	4060	0
25	20231206	192400	18068630	4060	4060	4060	4060	0
26	20231206	192300	18068630	4060	4060	4060	4060	0
27	20231206	192200	18068630	4060	4060	4060	4060	0
28	20231206	192100	18068630	4060	4060	4060	4060	0
29	20231206	192000	18068630	4060	4060	4060	4060	0
30	20231206	191900	18068630	4060	4060	4060	4060	0
31	20231206	191800	18068630	4060	4060	4060	4060	0
32	20231206	191700	18068630	4060	4060	4060	4060	1874
33	20231206	191600	18068630	4060	4060	4060	4060	0
34	20231206	191500	18068630	4060	4060	4060	4060	0
35	20231206	191400	18068630	4060	4060	4060	4060	0
36	20231206	191300	18068630	4060	4060	4060	4060	0
37	20231206	191200	18068630	4060	4060	4060	4060	0
38	20231206	191100	18068630	4060	4060	4060	4060	0
39	20231206	191000	18068630	4060	4060	4060	4060	0
40	20231206	190900	18068630	4060	4060	4060	4060	0
41	20231206	190800	18068630	4060	4060	4060	4060	0
42	20231206	190700	18068630	4060	4060	4060	4060	0
43	20231206	190600	18068630	4060	4060	4060	4060	0
44	20231206	190500	18068630	4060	4060	4060	4060	0
45	20231206	190400	18068630	4060	4060	4060	4060	0
46	20231206	190300	18068630	4060	4060	4060	4060	0
47	20231206	190200	18068630	4060	4060	4060	4060	0
48	20231206	190100	18068630	4060	4060	4060	4060	0
49	20231206	190000	18068630	4060	4060	4060	4060	0
50	20231206	185900	18068630	4060	4060	4060	4060	0
51	20231206	185800	18068630	4060	4060	4060	4060	0
52	20231206	185700	18068630	4060	4060	4060	4060	0
53	20231206	185600	18068630	4060	4060	4060	4060	0
54	20231206	185500	18068630	4060	4060	4060	4060	0
55	20231206	185400	18068630	4060	4060	4060	4060	0
56	20231206	185300	18068630	4060	4060	4060	4060	0
57	20231206	185200	18068630	4060	4060	4060	4060	0
58	20231206	185100	18068630	4060	4060	4060	4060	0
59	20231206	185000	18068630	4060	4060	4060	4060	0
60	20231206	184900	18068630	4060	4060	4060	4060	0
61	20231206	184800	18068630	4060	4060	4060	4060	0
62	20231206	184700	18068630	4060	4060	4060	4060	1874
63	20231206	184600	18068630	4060	4060	4060	4060	0
64	20231206	184500	18068630	4060	4060	4060	4060	0
65	20231206	184400	18068630	4060	4060	4060	4060	0
66	20231206	184300	18068630	4060	4060	4060	4060	0
67	20231206	184200	18068630	4060	4060	4060	4060	0
68	20231206	184100	18068630	4060	4060	4060	4060	0
69	20231206	184000	18068630	4060	4060	4060	4060	0
70	20231206	183900	18068630	4060	4060	4060	4060	0
71	20231206	183800	18068630	4060	4060	4060	4060	0
72	20231206	183700	18068630	4060	4060	4060	4060	0
73	20231206	183600	18068630	4060	4060	4060	4060	0
74	20231206	183500	18068630	4060	4060	4060	4060	0
75	20231206	183400	18068630	4060	4060	4060	4060	0
76	20231206	183300	18068630	4060	4060	4060	4060	0
77	20231206	183200	18068630	4060	4060	4060	4060	0
78	20231206	183100	18068630	4060	4060	4060	4060	0
79	20231206	183000	18068630	4060	4060	4060	4060	0
80	20231206	182900	18068630	4060	4060	4060	4060	0
81	20231206	182800	18068630	4060	4060	4060	4060	0
82	20231206	182700	18068630	4060	4060	4060	4060	0
83	20231206	182600	18068630	4060	4060	4060	4060	0
84	20231206	182500	18068630	4060	4060	4060	4060	0
85	20231206	182400	18068630	4060	4060	4060	4060	0
86	20231206	182300	18068630	4060	4060	4060	4060	0
87	20231206	182200	18068630	4060	4060	4060	4060	0
88	20231206	182100	18068630	4060	4060	4060	4060	0
89	20231206	182000	18068630	4060	4060	4060	4060	0
90	20231206	181900	18068630	4060	4060	4060	4060	0
91	20231206	181800	18068630	4060	4060	4060	4060	0
92	20231206	181700	18068630	4060	4060	4060	4060	1874
93	20231206	181600	18068630	4060	4060	4060	4060	0
94	20231206	181500	18068630	4060	4060	4060	4060	0
95	20231206	181400	18068630	4060	4060	4060	4060	0
96	20231206	181300	18068630	4060	4060	4060	4060	0
97	20231206	181200	18068630	4060	4060	4060	4060	0
98	20231206	181100	18068630	4060	4060	4060	4060	0
99	20231206	181000	18068630	4060	4060	4060	4060	0
100	20231206	180900	18068630	4060	4060	4060	4060	0
101	20231206	180800	18068630	4060	4060	4060	4060	0
102	20231206	180700	18068630	4060	4060	4060	4060	0
103	20231206	180600	18068630	4060	4060	4060	4060	0
104	20231206	180500	18068630	4060	4060	4060	4060	0
105	20231206	180400	18068630	4060	4060	4060	4060	0
106	20231206	180300	18068630	4060	4060	4060	4060	0
107	20231206	180200	18068630	4060	4060	4060	4060	0
108	20231206	180100	18068630	4060	4060	4060	4060	0
109	20231206	180000	18068630	4060	4060	4060	4060	0
110	20231206	175900	18068630	4060	4060	4060	4060	0
111	20231206	175800	18068630	4060	4060	4060	4060	0
112	20231206	175700	18068630	4060	4060	4060	4060	0
113	20231206	175600	18068630	4060	4060	4060	4060	0
114	20231206	175500	18068630	4060	4060	4060	4060	0
115	20231206	175400	18068630	4060	4060	4060	4060	0
116	20231206	175300	18068630	4060	4060	4060	4060	0
117	20231206	175200	18068630	4060	4060	4060	4060	0
118	20231206	175100	18068630	4060	4060	4060	4060	0
119	20231206	175000	18068630	4060	4060	4060	4060	0
120	20231206	174900	18068630	4060	4060	4060	4060	0
121	20231206	174800	18068630	4060	4060	4060	4060	0
122	20231206	174700	18068630	4060	4060	4060	4060	1874
123	20231206	174600	18068630	4060	4060	4060	4060	0
124	20231206	174500	18068630	4060	4060	4060	4060	0
125	20231206	174400	18068630	4060	4060	4060	4060	0
126	20231206	174300	18068630	4060	4060	4060	4060	0
127	20231206	174200	18068630	4060	4060	4060	4060	0
128	20231206	174100	18068630	4060	4060	4060	4060	0
129	20231206	174000	18068630	4060	4060	4060	4060	0
130	20231206	173900	18068630	4060	4060	4060	4060	0
131	20231206	173800	18068630	4060	4060	4060	4060	0
132	20231206	173700	18068630	4060	4060	4060	4060	0
133	20231206	173600	18068630	4060	4060	4060	4060	0
134	20231206	173500	18068630	4060	4060	4060	4060	0
135	20231206	173400	18068630	4060	4060	4060	4060	0
136	20231206	173300	18068630	4060	4060	4060	4060	0
137	20231206	173200	18068630	4060	4060	4060	4060	0
138	20231206	173100	18068630	4060	4060	4060	4060	0
139	20231206	173000	18068630	4060	4060	4060	4060	0
140	20231206	172900	18068630	4060	4060	4060	4060	0
141	20231206	172800	18068630	4060	4060	4060	4060	0
142	20231206	172700	18068630	4060	4060	4060	4060	0
143	20231206	172600	18068630	4060	4060	4060	4060	0
144	20231206	172500	18068630	4060	4060	4060	4060	0
145	20231206	172400	18068630	4060	4060	4060	4060	0
146	20231206	172300	18068630	4060	4060	4060	4060	0
147	20231206	172200	18068630	4060	4060	4060	4060	0
148	20231206	172100	18068630	4060	4060	4060	4060	0
149	20231206	172000	18068630	4060	4060	4060	4060	0
150	20231206	171900	18068630	4060	4060	4060	4060	0
151	20231206	171800	18068630	4060	4060	4060	4060	0
152	20231206	171700	18068630	4060	4060	4060	4060	1874
153	20231206	171600	18068630	4060	4060	4060	4060	0
154	20231206	171500	18068630	4060	4060	4060	4060	0
155	20231206	171400	18068630	4060	4060	4060	4060	0
156	20231206	171300	18068630	4060	4060	4060	4060	0
157	20231206	171200	18068630	4060	4060	4060	4060	0
158	20231206	171100	18068630	4060	4060	4060	4060	0
159	20231206	171000	18068630	4060	4060	4060	4060	0
160	20231206	170900	18068630	4060	4060	4060	4060	0
161	20231206	170800	18068630	4060	4060	4060	4060	0
162	20231206	170700	18068630	4060	4060	4060	4060	0
163	20231206	170600	18068630	4060	4060	4060	4060	0
164	20231206	170500	18068630	4060	4060	4060	4060	0
165	20231206	170400	18068630	4060	4060	4060	4060	0
166	20231206	170300	18068630	4060	4060	4060	4060	0
167	20231206	170200	18068630	4060	4060	4060	4060	0
168	20231206	170100	18068630	4060	4060	4060	4060	0
169	20231206	170000	18068630	4060	4060	4060	4060	0
170	20231206	165900	18068630	4060	4060	4060	4060	0
171	20231206	165800	18068630	4060	4060	4060	4060	0
172	20231206	165700	18068630	4060	4060	4060	4060	0
173	20231206	165600	18068630	4060	4060	4060	4060	0
174	20231206	165500	18068630	4060	4060	4060	4060	0
175	20231206	165400	18068630	4060	4060	4060	4060	0
176	20231206	165300	18068630	4060	4060	4060	4060	0
177	20231206	165200	18068630	4060	4060	4060	4060	0
178	20231206	165100	18068630	4060	4060	4060	4060	0
179	20231206	165000	18068630	4060	4060	4060	4060	0
180	20231206	164900	18068630	4060	4060	4060	4060	0
181	20231206	164800	18068630	4060	4060	4060	4060	0
182	20231206	164700	18068630	4060	4060	4060	4060	1874
183	20231206	164600	18068630	4060	4060	4060	4060	0
184	20231206	164500	18068630	4060	4060	4060	4060	0
185	20231206	164400	18068630	4060	4060	4060	4060	0
186	20231206	164300	18068630	4060	4060	4060	4060	0
187	20231206	164200	18068630	4060	4060	4060	4060	0
188	20231206	164100	18068630	4060	4060	4060	4060	0
189	20231206	164000	18068630	4060	4060	4060	4060	0
190	20231206	163900	18068630	4060	4060	4060	4060	0
191	20231206	163800	18068630	4060	4060	4060	4060	0
192	20231206	163700	18068630	4060	4060	4060	4060	0
193	20231206	163600	18068630	4060	4060	4060	4060	0
194	20231206	163500	18068630	4060	4060	4060	4060	0
195	20231206	163400	18068630	4060	4060	4060	4060	0
196	20231206	163300	18068630	4060	4060	4060	4060	0
197	20231206	163200	18068630	4060	4060	4060	4060	0
198	20231206	163100	18068630	4060	4060	4060	4060	0
199	20231206	163000	18068630	4060	4060	4060	4060	0
200	20231206	162900	18068630	4060	4060	4060	4060	0
201	20231206	162800	18068630	4060	4060	4060	4060	0
202	20231206	162700	18068630	4060	4060	4060	4060	0
203	20231206	162600	18068630	4060	4060	4060	4060	0
204	20231206	162500	18068630	4060	4060	4060	4060	0
205	20231206	162400	18068630	4060	4060	4060	4060	0
206	20231206	162300	18068630	4060	4060	4060	4060	0
207	20231206	162200	18068630	4060	4060	4060	4060	0
208	20231206	162100	18068630	4060	4060	4060	4060	0
209	20231206	162000	18068630	4060	4060	4060	4060	0
210	20231206	161900	18068630	4060	4060	4060	4060	0
211	20231206	161800	18068630	4060	4060	4060	4060	0
212	20231206	161700	18068630	4060	4060	4060	4060	1874
213	20231206	161600	18068630	4060	4060	4060	4060	0
214	20231206	161500	18068630	4060	4060	4060	4060	0
215	20231206	161400	18068630	4060	4060	4060	4060	0
216	20231206	161300	18068630	4060	4060	4060	4060	0
217	20231206	161200	18068630	4060	4060	4060	4060	0
218	20231206	161100	18068630	4060	4060	4060	4060	0
219	20231206	161000	18068630	4060	4060	4060	4060	0
220	20231206	160900	18068630	4060	4060	4060	4060	0
221	20231206	160800	18068630	4060	4060	4060	4060	0
222	20231206	160700	18068630	4060	4060	4060	4060	0
223	20231206	160600	18068630	4060	4060	4060	4060	0
224	20231206	160500	18068630	4060	4060	4060	4060	0
225	20231206	160400	18068630	4060	4060	4060	4060	0
226	20231206	160300	18068630	4060	4060	4060	4060	0
227	20231206	160200	18068630	4060	4060	4060	4060	0
228	20231206	160100	18068630	4060	4060	4060	4060	0
229	20231206	160000	18068630	4060	4060	4060	4060	0
230	20231206	155900	18068630	4060	4060	4060	4060	0
231	20231206	155800	18068630	4060	4060	4060	4060	0
232	20231206	155700	18068630	4060	4060	4060	4060	0
233	20231206	155600	18068630	4060	4060	4060	4060	0
234	20231206	155500	18068630	4060	4060	4060	4060	0
235	20231206	155400	18068630	4060	4060	4060	4060	0
236	20231206	155300	18068630	4060	4060	4060	4060	0
237	20231206	155200	18068630	4060	4060	4060	4060	0
238	20231206	155100	18068630	4060	4060	4060	4060	0
239	20231206	155000	18068630	4060	4060	4060	4060	0
240	20231206	154900	18068630	4060	4060	4060	4060	0
241	20231206	154800	18068630	4060	4060	4060	4060	0
242	20231206	154700	18068630	4060	4060	4060	4060	1874
243	20231206	154600	18068630	4060	4060	4060	4060	0
244	20231206	154500	18068630	4060	4060	4060	4060	0
245	20231206	154400	18068630	4060	4060	4060	4060	0
246	20231206	154300	18068630	4060	4060	4060	4060	0
247	20231206	154200	18068630	4060	4060	4060	4060	0
248	20231206	154100	18068630	4060	4060	4060	4060	0
249	20231206	154000	18068630	4060	4060	4060	4060	0
250	20231206	153900	18068630	4060	4060	4060	4060	0
251	20231206	153800	18068630	4060	4060	4060	4060	0
252	20231206	153700	18068630	4060	4060	4060	4060	0
253	20231206	153600	18068630	4060	4060	4060	4060	0
254	20231206	153500	18068630	4060	4060	4060	4060	0
255	20231206	153400	18068630	4060	4060	4060	4060	0
256	20231206	153300	18068630	4060	4060	4060	4060	0
257	20231206	153200	18068630	4060	4060	4060	4060	0
258	20231206	153100	18068630	4060	4060	4060	4060	0
259	20231206	153000	18068630	4060	4060	4060	4060	1874
260	20231206	152900	10460190	4085	4085	4085	4085	0
261	20231206	152800	10460190	4085	4085	4085	4085	0
262	20231206	152700	10460190	4085	4085	4085	4085	0
263	20231206	152600	10460190	4085	4085	4085	4085	0
264	20231206	152500	10460190	4085	4085	4085	4085	0
265	20231206	152400	10460190	4085	4085	4085	4085	0
266	20231206	152300	10460190	4085	4085	4085	4085	0
267	20231206	152200	10460190	4085	4085	4085	4085	0
268	20231206	152100	10460190	4085	4085	4085	4085	0
269	20231206	152000	10460190	4085	4085	4085	4085	0
270	20231206	151900	10460190	4085	4085	4085	4085	0
271	20231206	151800	10460190	4085	4085	4085	4085	2
272	20231206	151700	10452020	4070	4070	4070	4070	0
273	20231206	151600	10452020	4070	4070	4070	4070	1
274	20231206	151500	10447950	4070	4070	4070	4070	2
275	20231206	151400	10439810	4070	4070	4070	4070	1
276	20231206	151300	10435740	4070	4070	4070	4070	2
277	20231206	151200	10427600	4070	4070	4070	4070	1
278	20231206	151100	10423530	4075	4075	4075	4075	1
279	20231206	151000	10419455	4075	4075	4085	4075	3
280	20231206	150900	10407220	4085	4085	4085	4075	4
281	20231206	150800	10390890	4075	4080	4085	4075	28
282	20231206	150700	10276650	4075	4075	4080	4075	4
283	20231206	150600	10260340	4080	4075	4080	4075	2
284	20231206	150500	10252185	4085	4085	4085	4075	3
285	20231206	150400	10239940	4075	4080	4085	4075	3
286	20231206	150300	10227700	4080	4080	4080	4080	1
287	20231206	150200	10223620	4085	4085	4085	4085	1
288	20231206	150100	10219535	4080	4080	4080	4080	4
289	20231206	150000	10203215	4080	4080	4080	4080	2
290	20231206	145900	10195055	4080	4080	4080	4080	2
291	20231206	145800	10186895	4110	4080	4110	4080	7
292	20231206	145700	10158245	4110	4110	4110	4080	13
293	20231206	145600	10104875	4110	4080	4110	4080	4
294	20231206	145500	10088495	4080	4080	4080	4080	4
295	20231206	145400	10072175	4110	4100	4110	4080	7
296	20231206	145300	10043505	4100	4100	4100	4100	11
297	20231206	145200	9998405	4100	4100	4100	4100	4
298	20231206	145100	9982005	4100	4100	4100	4100	2
299	20231206	145000	9973805	4105	4105	4105	4105	10
300	20231206	144900	9932755	4100	4100	4110	4100	11
301	20231206	144800	9887595	4110	4110	4110	4100	7
302	20231206	144700	9858845	4080	4110	4110	4080	5
303	20231206	144600	9838355	4080	4080	4080	4080	2
304	20231206	144500	9830195	4110	4110	4110	4110	0
305	20231206	144400	9830195	4110	4110	4110	4110	0
306	20231206	144300	9830195	4110	4110	4110	4110	0
307	20231206	144200	9830195	4110	4110	4110	4110	0
308	20231206	144100	9830195	4110	4110	4110	4110	0
309	20231206	144000	9830195	4110	4110	4110	4110	0
310	20231206	143900	9830195	4110	4110	4110	4110	0
311	20231206	143800	9830195	4110	4110	4110	4110	0
312	20231206	143700	9830195	4110	4110	4110	4110	0
313	20231206	143600	9830195	4110	4110	4110	4110	0
314	20231206	143500	9830195	4110	4110	4110	4110	0
315	20231206	143400	9830195	4110	4110	4110	4110	0
316	20231206	143300	9830195	4110	4110	4110	4110	0
317	20231206	143200	9830195	4110	4110	4110	4110	0
318	20231206	143100	9830195	4110	4110	4110	4110	0
319	20231206	143000	9830195	4110	4110	4110	4110	0
320	20231206	142900	9830195	4110	4110	4110	4110	0
321	20231206	142800	9830195	4110	4110	4110	4110	0
322	20231206	142700	9830195	4110	4110	4110	4110	0
323	20231206	142600	9830195	4110	4110	4110	4110	0
324	20231206	142500	9830195	4110	4110	4110	4110	0
325	20231206	142400	9830195	4110	4110	4110	4110	0
326	20231206	142300	9830195	4110	4110	4110	4110	0
327	20231206	142200	9830195	4110	4110	4110	4110	0
328	20231206	142100	9830195	4110	4110	4110	4110	0
329	20231206	142000	9830195	4110	4110	4110	4110	0
330	20231206	141900	9830195	4110	4110	4110	4110	0
331	20231206	141800	9830195	4110	4110	4110	4110	0
332	20231206	141700	9830195	4110	4110	4110	4110	0
333	20231206	141600	9830195	4110	4110	4110	4110	0
334	20231206	141500	9830195	4110	4110	4110	4110	0
335	20231206	141400	9830195	4110	4110	4110	4110	0
336	20231206	141300	9830195	4110	4110	4110	4110	0
337	20231206	141200	9830195	4110	4110	4110	4110	0
338	20231206	141100	9830195	4110	4110	4110	4110	0
339	20231206	141000	9830195	4110	4110	4110	4110	0
340	20231206	140900	9830195	4110	4110	4110	4110	0
341	20231206	140800	9830195	4110	4110	4110	4110	0
342	20231206	140700	9830195	4110	4110	4110	4110	0
343	20231206	140600	9830195	4110	4110	4110	4110	0
344	20231206	140500	9830195	4110	4110	4110	4110	0
345	20231206	140400	9830195	4110	4110	4110	4110	0
346	20231206	140300	9830195	4110	4110	4110	4110	0
347	20231206	140200	9830195	4110	4110	4110	4110	0
348	20231206	140100	9830195	4110	4110	4110	4110	0
349	20231206	140000	9830195	4110	4110	4110	4110	0
350	20231206	135900	9830195	4110	4110	4110	4110	0
351	20231206	135800	9830195	4110	4110	4110	4110	0
352	20231206	135700	9830195	4110	4110	4110	4110	0
353	20231206	135600	9830195	4110	4110	4110	4110	0
354	20231206	135500	9830195	4110	4110	4110	4110	0
355	20231206	135400	9830195	4110	4110	4110	4110	0
356	20231206	135300	9830195	4110	4110	4110	4110	0
357	20231206	135200	9830195	4110	4110	4110	4110	0
358	20231206	135100	9830195	4110	4110	4110	4110	0
359	20231206	135000	9830195	4110	4110	4110	4110	0
360	20231206	134900	9830195	4110	4110	4110	4110	0
361	20231206	134800	9830195	4110	4110	4110	4110	0
362	20231206	134700	9830195	4110	4110	4110	4110	0
363	20231206	134600	9830195	4110	4110	4110	4110	0
364	20231206	134500	9830195	4110	4110	4110	4110	0
365	20231206	134400	9830195	4110	4110	4110	4110	0
366	20231206	134300	9830195	4110	4110	4110	4110	0
367	20231206	134200	9830195	4110	4110	4110	4110	0
368	20231206	134100	9830195	4110	4110	4110	4110	0
369	20231206	134000	9830195	4110	4110	4110	4110	0
370	20231206	133900	9830195	4110	4110	4110	4110	0
371	20231206	133800	9830195	4110	4110	4110	4110	0
372	20231206	133700	9830195	4110	4110	4110	4110	0
373	20231206	133600	9830195	4110	4110	4110	4110	0
374	20231206	133500	9830195	4110	4110	4110	4110	0
375	20231206	133400	9830195	4110	4110	4110	4110	0
376	20231206	133300	9830195	4110	4110	4110	4110	0
377	20231206	133200	9830195	4110	4110	4110	4110	0
378	20231206	133100	9830195	4110	4110	4110	4110	0
379	20231206	133000	9830195	4110	4110	4110	4110	0
380	20231206	132900	9830195	4110	4110	4110	4110	0
381	20231206	132800	9830195	4110	4110	4110	4110	0
382	20231206	132700	9830195	4110	4110	4110	4110	0
383	20231206	132600	9830195	4110	4110	4110	4110	0
384	20231206	132500	9830195	4110	4110	4110	4110	0
385	20231206	132400	9830195	4110	4110	4110	4110	11
386	20231206	132300	9784985	4115	4115	4115	4115	0
387	20231206	132200	9784985	4115	4115	4115	4115	0
388	20231206	132100	9784985	4115	4115	4115	4115	0
389	20231206	132000	9784985	4115	4115	4115	4115	0
390	20231206	131900	9784985	4115	4115	4115	4115	0
391	20231206	131800	9784985	4115	4115	4115	4115	0
392	20231206	131700	9784985	4115	4115	4115	4115	0
393	20231206	131600	9784985	4115	4115	4115	4115	0
394	20231206	131500	9784985	4115	4115	4115	4115	0
395	20231206	131400	9784985	4115	4115	4115	4115	0
396	20231206	131300	9784985	4115	4115	4115	4115	0
397	20231206	131200	9784985	4115	4115	4115	4115	0
398	20231206	131100	9784985	4115	4115	4115	4115	0
399	20231206	131000	9784985	4115	4115	4115	4115	0
400	20231206	130900	9784985	4115	4115	4115	4115	0
401	20231206	130800	9784985	4115	4115	4115	4115	0
402	20231206	130700	9784985	4115	4115	4115	4115	0
403	20231206	130600	9784985	4115	4115	4115	4115	0
404	20231206	130500	9784985	4115	4115	4115	4115	0
405	20231206	130400	9784985	4115	4115	4115	4115	0
406	20231206	130300	9784985	4115	4115	4115	4115	0
407	20231206	130200	9784985	4115	4115	4115	4115	0
408	20231206	130100	9784985	4115	4115	4115	4115	0
409	20231206	130000	9784985	4115	4115	4115	4115	0
410	20231206	125900	9784985	4115	4115	4115	4115	0
411	20231206	125800	9784985	4115	4115	4115	4115	0
412	20231206	125700	9784985	4115	4115	4115	4115	0
413	20231206	125600	9784985	4115	4115	4115	4115	0
414	20231206	125500	9784985	4115	4115	4115	4115	0
415	20231206	125400	9784985	4115	4115	4115	4115	0
416	20231206	125300	9784985	4115	4115	4115	4115	0
417	20231206	125200	9784985	4115	4110	4115	4110	2
418	20231206	125100	9776760	4060	4060	4060	4060	0
419	20231206	125000	9776760	4060	4060	4060	4060	0
420	20231206	124900	9776760	4060	4060	4060	4060	0
421	20231206	124800	9776760	4060	4060	4060	4060	0
422	20231206	124700	9776760	4060	4060	4060	4060	1
423	20231206	124600	9772700	4115	4115	4115	4115	0
424	20231206	124500	9772700	4115	4115	4115	4115	0
425	20231206	124400	9772700	4115	4115	4115	4115	0
426	20231206	124300	9772700	4115	4115	4115	4115	5
427	20231206	124200	9752125	4125	4125	4125	4125	0
428	20231206	124100	9752125	4125	4125	4125	4125	0
429	20231206	124000	9752125	4125	4125	4125	4125	0
430	20231206	123900	9752125	4125	4125	4125	4125	0
431	20231206	123800	9752125	4125	4125	4125	4125	0
432	20231206	123700	9752125	4125	4125	4125	4125	0
433	20231206	123600	9752125	4125	4125	4125	4125	0
434	20231206	123500	9752125	4125	4125	4125	4125	0
435	20231206	123400	9752125	4125	4125	4125	4125	0
436	20231206	123300	9752125	4125	4125	4125	4125	0
437	20231206	123200	9752125	4125	4125	4125	4125	0
438	20231206	123100	9752125	4125	4125	4125	4125	0
439	20231206	123000	9752125	4125	4125	4125	4125	0
440	20231206	122900	9752125	4125	4125	4125	4125	0
441	20231206	122800	9752125	4125	4125	4125	4125	0
442	20231206	122700	9752125	4125	4125	4125	4125	0
443	20231206	122600	9752125	4125	4125	4125	4125	0
444	20231206	122500	9752125	4125	4125	4125	4125	0
445	20231206	122400	9752125	4125	4125	4125	4125	0
446	20231206	122300	9752125	4125	4125	4125	4125	0
447	20231206	122200	9752125	4125	4125	4125	4125	10
448	20231206	122100	9710875	4125	4125	4125	4070	324
449	20231206	122000	8391975	4070	4070	4070	4070	51
450	20231206	121900	8184405	4070	4085	4085	4070	25
451	20231206	121800	8082450	4135	4135	4135	4135	0
452	20231206	121700	8082450	4135	4135	4135	4135	0
453	20231206	121600	8082450	4135	4135	4135	4135	0
454	20231206	121500	8082450	4135	4135	4135	4135	0
455	20231206	121400	8082450	4135	4135	4135	4135	0
456	20231206	121300	8082450	4135	4135	4135	4135	0
457	20231206	121200	8082450	4135	4135	4135	4135	0
458	20231206	121100	8082450	4135	4135	4135	4135	5
459	20231206	121000	8061775	4135	4135	4135	4135	0
460	20231206	120900	8061775	4135	4135	4135	4135	0
461	20231206	120800	8061775	4135	4135	4135	4135	0
462	20231206	120700	8061775	4135	4135	4135	4135	0
463	20231206	120600	8061775	4135	4135	4135	4135	0
464	20231206	120500	8061775	4135	4135	4135	4135	10
465	20231206	120400	8020425	4145	4145	4145	4145	0
466	20231206	120300	8020425	4145	4145	4145	4145	0
467	20231206	120200	8020425	4145	4145	4145	4145	0
468	20231206	120100	8020425	4145	4145	4145	4145	0
469	20231206	120000	8020425	4145	4145	4145	4145	0
470	20231206	115900	8020425	4145	4145	4145	4145	0
471	20231206	115800	8020425	4145	4145	4145	4145	0
472	20231206	115700	8020425	4145	4145	4145	4145	0
473	20231206	115600	8020425	4145	4145	4145	4145	0
474	20231206	115500	8020425	4145	4145	4145	4145	0
475	20231206	115400	8020425	4145	4145	4145	4145	0
476	20231206	115300	8020425	4145	4145	4145	4145	0
477	20231206	115200	8020425	4145	4145	4145	4145	0
478	20231206	115100	8020425	4145	4145	4145	4145	0
479	20231206	115000	8020425	4145	4145	4145	4145	0
480	20231206	114900	8020425	4145	4145	4145	4145	0
481	20231206	114800	8020425	4145	4145	4145	4145	0
482	20231206	114700	8020425	4145	4145	4145	4145	0
483	20231206	114600	8020425	4145	4145	4145	4145	0
484	20231206	114500	8020425	4145	4145	4145	4145	0
485	20231206	114400	8020425	4145	4145	4145	4145	0
486	20231206	114300	8020425	4145	4145	4145	4145	0
487	20231206	114200	8020425	4145	4145	4145	4145	0
488	20231206	114100	8020425	4145	4145	4145	4145	0
489	20231206	114000	8020425	4145	4145	4145	4145	0
490	20231206	113900	8020425	4145	4145	4145	4145	0
491	20231206	113800	8020425	4145	4145	4145	4145	0
492	20231206	113700	8020425	4145	4145	4145	4145	0
493	20231206	113600	8020425	4145	4145	4145	4145	0
494	20231206	113500	8020425	4145	4145	4145	4145	0
495	20231206	113400	8020425	4145	4145	4145	4145	0
496	20231206	113300	8020425	4145	4145	4145	4145	0
497	20231206	113200	8020425	4145	4145	4145	4145	0
498	20231206	113100	8020425	4145	4145	4145	4145	0
499	20231206	113000	8020425	4145	4145	4145	4145	0
500	20231206	112900	8020425	4145	4145	4145	4145	0
501	20231206	112800	8020425	4145	4145	4145	4145	0
502	20231206	112700	8020425	4145	4145	4145	4145	0
503	20231206	112600	8020425	4145	4145	4145	4145	0
504	20231206	112500	8020425	4145	4145	4145	4145	0
505	20231206	112400	8020425	4145	4145	4145	4145	0
506	20231206	112300	8020425	4145	4145	4145	4145	0
507	20231206	112200	8020425	4145	4145	4145	4145	0
508	20231206	112100	8020425	4145	4145	4145	4145	0
509	20231206	112000	8020425	4145	4145	4145	4145	0
510	20231206	111900	8020425	4145	4145	4145	4145	0
511	20231206	111800	8020425	4145	4145	4145	4145	0
512	20231206	111700	8020425	4145	4145	4145	4145	0
513	20231206	111600	8020425	4145	4145	4145	4145	0
514	20231206	111500	8020425	4145	4145	4145	4145	0
515	20231206	111400	8020425	4145	4145	4145	4145	0
516	20231206	111300	8020425	4145	4145	4145	4145	0
517	20231206	111200	8020425	4145	4145	4145	4145	0
518	20231206	111100	8020425	4145	4145	4145	4145	0
519	20231206	111000	8020425	4145	4145	4145	4145	0
520	20231206	110900	8020425	4145	4145	4145	4145	0
521	20231206	110800	8020425	4145	4145	4145	4145	0
522	20231206	110700	8020425	4145	4145	4145	4145	0
523	20231206	110600	8020425	4145	4145	4145	4145	0
524	20231206	110500	8020425	4145	4145	4145	4145	0
525	20231206	110400	8020425	4145	4145	4145	4145	0
526	20231206	110300	8020425	4145	4145	4145	4145	0
527	20231206	110200	8020425	4145	4145	4145	4145	0
528	20231206	110100	8020425	4145	4145	4145	4145	0
529	20231206	110000	8020425	4145	4145	4145	4145	3
530	20231206	105900	8007990	4075	4085	4085	4075	1480
531	20231206	105800	1973040	4075	4100	4100	4075	143
532	20231206	105700	1388310	4140	4140	4140	4140	1
533	20231206	105600	1384170	4180	4180	4180	4180	0
534	20231206	105500	1384170	4180	4180	4180	4180	0
535	20231206	105400	1384170	4180	4180	4180	4180	0
536	20231206	105300	1384170	4180	4180	4180	4180	0
537	20231206	105200	1384170	4180	4180	4180	4180	0
538	20231206	105100	1384170	4180	4180	4180	4180	0
539	20231206	105000	1384170	4180	4180	4180	4180	0
540	20231206	104900	1384170	4180	4180	4180	4180	0
541	20231206	104800	1384170	4180	4180	4180	4180	0
542	20231206	104700	1384170	4180	4180	4180	4180	0
543	20231206	104600	1384170	4180	4180	4180	4180	0
544	20231206	104500	1384170	4180	4180	4180	4180	0
545	20231206	104400	1384170	4180	4180	4180	4180	0
546	20231206	104300	1384170	4180	4180	4180	4180	0
547	20231206	104200	1384170	4180	4180	4180	4180	0
548	20231206	104100	1384170	4180	4180	4180	4180	0
549	20231206	104000	1384170	4180	4180	4180	4180	0
550	20231206	103900	1384170	4180	4180	4180	4180	0
551	20231206	103800	1384170	4180	4180	4180	4180	0
552	20231206	103700	1384170	4180	4175	4180	4175	12
553	20231206	103600	1334020	4090	4090	4090	4090	0
554	20231206	103500	1334020	4090	4090	4090	4090	0
555	20231206	103400	1334020	4090	4100	4100	4090	77
556	20231206	103300	1018915	4180	4180	4180	4180	0
557	20231206	103200	1018915	4180	4180	4180	4180	14
558	20231206	103100	960395	4190	4190	4190	4190	0
559	20231206	103000	960395	4190	4190	4190	4190	0
560	20231206	102900	960395	4190	4190	4190	4190	0
561	20231206	102800	960395	4190	4190	4190	4190	0
562	20231206	102700	960395	4190	4190	4190	4190	0
563	20231206	102600	960395	4190	4190	4190	4190	0
564	20231206	102500	960395	4190	4190	4190	4190	0
565	20231206	102400	960395	4190	4190	4190	4190	0
566	20231206	102300	960395	4190	4190	4190	4190	0
567	20231206	102200	960395	4190	4190	4190	4190	0
568	20231206	102100	960395	4190	4190	4190	4190	0
569	20231206	102000	960395	4190	4190	4190	4190	0
570	20231206	101900	960395	4190	4190	4190	4190	0
571	20231206	101800	960395	4190	4190	4190	4190	0
572	20231206	101700	960395	4190	4190	4190	4190	0
573	20231206	101600	960395	4190	4190	4190	4190	0
574	20231206	101500	960395	4190	4190	4190	4190	0
575	20231206	101400	960395	4190	4190	4190	4190	0
576	20231206	101300	960395	4190	4190	4190	4190	0
577	20231206	101200	960395	4190	4190	4190	4190	0
578	20231206	101100	960395	4190	4190	4190	4190	0
579	20231206	101000	960395	4190	4190	4190	4190	0
580	20231206	100900	960395	4190	4190	4190	4190	0
581	20231206	100800	960395	4190	4190	4190	4190	0
582	20231206	100700	960395	4190	4190	4190	4190	0
583	20231206	100600	960395	4190	4190	4190	4190	0
584	20231206	100500	960395	4190	4190	4190	4190	0
585	20231206	100400	960395	4190	4190	4190	4190	0
586	20231206	100300	960395	4190	4190	4190	4190	0
587	20231206	100200	960395	4190	4190	4190	4190	0
588	20231206	100100	960395	4190	4190	4190	4190	0
589	20231206	100000	960395	4190	4190	4190	4190	0
590	20231206	095900	960395	4190	4190	4190	4190	0
591	20231206	095800	960395	4190	4190	4190	4190	0
592	20231206	095700	960395	4190	4190	4190	4190	0
593	20231206	095600	960395	4190	4190	4190	4190	0
594	20231206	095500	960395	4190	4190	4190	4190	0
595	20231206	095400	960395	4190	4190	4190	4190	0
596	20231206	095300	960395	4190	4190	4190	4190	0
597	20231206	095200	960395	4190	4190	4190	4190	0
598	20231206	095100	960395	4190	4190	4190	4190	0
599	20231206	095000	960395	4190	4190	4190	4190	0
600	20231206	094900	960395	4190	4190	4190	4190	0
601	20231206	094800	960395	4190	4190	4190	4190	0
602	20231206	094700	960395	4190	4190	4190	4190	0
603	20231206	094600	960395	4190	4190	4190	4190	0
604	20231206	094500	960395	4190	4190	4190	4190	0
605	20231206	094400	960395	4190	4190	4190	4190	0
606	20231206	094300	960395	4190	4190	4190	4190	0
607	20231206	094200	960395	4190	4190	4190	4190	0
608	20231206	094100	960395	4190	4190	4190	4190	0
609	20231206	094000	960395	4190	4190	4190	4190	0
610	20231206	093900	960395	4190	4190	4190	4190	0
611	20231206	093800	960395	4190	4190	4190	4190	0
612	20231206	093700	960395	4190	4190	4190	4190	0
613	20231206	093600	960395	4190	4190	4190	4190	0
614	20231206	093500	960395	4190	4190	4190	4190	0
615	20231206	093400	960395	4190	4190	4190	4190	0
616	20231206	093300	960395	4190	4190	4190	4190	0
617	20231206	093200	960395	4190	4190	4190	4190	0
618	20231206	093100	960395	4190	4190	4190	4190	0
619	20231206	093000	960395	4190	4190	4190	4190	0
620	20231206	092900	960395	4190	4190	4190	4190	0
621	20231206	092800	960395	4190	4190	4190	4190	0
622	20231206	092700	960395	4190	4190	4190	4190	0
623	20231206	092600	960395	4190	4190	4190	4190	0
624	20231206	092500	960395	4190	4190	4190	4190	0
625	20231206	092400	960395	4190	4190	4190	4190	0
626	20231206	092300	960395	4190	4190	4190	4190	0
627	20231206	092200	960395	4190	4190	4190	4190	0
628	20231206	092100	960395	4190	4190	4190	4190	0
629	20231206	092000	960395	4190	4190	4190	4190	0
630	20231206	091900	960395	4190	4190	4190	4190	0
631	20231206	091800	960395	4190	4185	4190	4185	3
632	20231206	091700	947830	4190	4190	4190	4190	0
633	20231206	091600	947830	4190	4190	4190	4190	0
634	20231206	091500	947830	4190	4190	4190	4190	0
635	20231206	091400	947830	4190	4190	4190	4190	0
636	20231206	091300	947830	4190	4190	4190	4190	0
637	20231206	091200	947830	4190	4190	4190	4190	88
638	20231206	091100	579110	4190	4130	4190	4130	51
639	20231206	091000	365820	4190	4190	4190	4190	0
640	20231206	090900	365820	4190	4190	4190	4190	2
641	20231206	090800	357440	4245	4245	4245	4245	0
642	20231206	090700	357440	4245	4245	4245	4245	0
643	20231206	090600	357440	4245	4245	4245	4245	0
644	20231206	090500	357440	4245	4245	4245	4245	0
645	20231206	090400	357440	4245	4245	4245	4245	0
646	20231206	090300	357440	4245	4225	4245	4225	7
647	20231206	090200	327820	4105	4145	4225	4105	70
648	20231206	090100	37255	4145	4095	4145	4095	4
649	20231206	090000	20725	4145	4145	4145	4145	5