KissMeData/021040/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190500	10557070	4130	4130	4130	4130	150
3	20231205	190400	10557070	4130	4130	4130	4130	0
4	20231205	190300	10557070	4130	4130	4130	4130	0
5	20231205	190200	10557070	4130	4130	4130	4130	0
6	20231205	190100	10557070	4130	4130	4130	4130	0
7	20231205	190000	10557070	4130	4130	4130	4130	0
8	20231205	185900	10557070	4130	4130	4130	4130	0
9	20231205	185800	10557070	4130	4130	4130	4130	0
10	20231205	185700	10557070	4130	4130	4130	4130	0
11	20231205	185600	10557070	4130	4130	4130	4130	0
12	20231205	185500	10557070	4130	4130	4130	4130	0
13	20231205	185400	10557070	4130	4130	4130	4130	0
14	20231205	185300	10557070	4130	4130	4130	4130	0
15	20231205	185200	10557070	4130	4130	4130	4130	0
16	20231205	185100	10557070	4130	4130	4130	4130	0
17	20231205	185000	10557070	4130	4130	4130	4130	0
18	20231205	184900	10557070	4130	4130	4130	4130	0
19	20231205	184800	10557070	4130	4130	4130	4130	0
20	20231205	184700	10557070	4130	4130	4130	4130	0
21	20231205	184600	10557070	4130	4130	4130	4130	0
22	20231205	184500	10557070	4130	4130	4130	4130	0
23	20231205	184400	10557070	4130	4130	4130	4130	0
24	20231205	184300	10557070	4130	4130	4130	4130	0
25	20231205	184200	10557070	4130	4130	4130	4130	0
26	20231205	184100	10557070	4130	4130	4130	4130	0
27	20231205	184000	10557070	4130	4130	4130	4130	0
28	20231205	183900	10557070	4130	4130	4130	4130	0
29	20231205	183800	10557070	4130	4130	4130	4130	0
30	20231205	183700	10557070	4130	4130	4130	4130	0
31	20231205	183600	10557070	4130	4130	4130	4130	0
32	20231205	183500	10557070	4130	4130	4130	4130	150
33	20231205	183400	10557070	4130	4130	4130	4130	0
34	20231205	183300	10557070	4130	4130	4130	4130	0
35	20231205	183200	10557070	4130	4130	4130	4130	0
36	20231205	183100	10557070	4130	4130	4130	4130	0
37	20231205	183000	10557070	4130	4130	4130	4130	0
38	20231205	182900	10557070	4130	4130	4130	4130	0
39	20231205	182800	10557070	4130	4130	4130	4130	0
40	20231205	182700	10557070	4130	4130	4130	4130	0
41	20231205	182600	10557070	4130	4130	4130	4130	0
42	20231205	182500	10557070	4130	4130	4130	4130	0
43	20231205	182400	10557070	4130	4130	4130	4130	0
44	20231205	182300	10557070	4130	4130	4130	4130	0
45	20231205	182200	10557070	4130	4130	4130	4130	0
46	20231205	182100	10557070	4130	4130	4130	4130	0
47	20231205	182000	10557070	4130	4130	4130	4130	0
48	20231205	181900	10557070	4130	4130	4130	4130	0
49	20231205	181800	10557070	4130	4130	4130	4130	0
50	20231205	181700	10557070	4130	4130	4130	4130	0
51	20231205	181600	10557070	4130	4130	4130	4130	0
52	20231205	181500	10557070	4130	4130	4130	4130	0
53	20231205	181400	10557070	4130	4130	4130	4130	0
54	20231205	181300	10557070	4130	4130	4130	4130	0
55	20231205	181200	10557070	4130	4130	4130	4130	0
56	20231205	181100	10557070	4130	4130	4130	4130	0
57	20231205	181000	10557070	4130	4130	4130	4130	0
58	20231205	180900	10557070	4130	4130	4130	4130	0
59	20231205	180800	10557070	4130	4130	4130	4130	0
60	20231205	180700	10557070	4130	4130	4130	4130	0
61	20231205	180600	10557070	4130	4130	4130	4130	0
62	20231205	180500	10557070	4130	4130	4130	4130	150
63	20231205	180400	10557070	4130	4130	4130	4130	0
64	20231205	180300	10557070	4130	4130	4130	4130	0
65	20231205	180200	10557070	4130	4130	4130	4130	0
66	20231205	180100	10557070	4130	4130	4130	4130	0
67	20231205	180000	10557070	4130	4130	4130	4130	0
68	20231205	175900	10557070	4130	4130	4130	4130	0
69	20231205	175800	10557070	4130	4130	4130	4130	0
70	20231205	175700	10557070	4130	4130	4130	4130	0
71	20231205	175600	10557070	4130	4130	4130	4130	0
72	20231205	175500	10557070	4130	4130	4130	4130	0
73	20231205	175400	10557070	4130	4130	4130	4130	0
74	20231205	175300	10557070	4130	4130	4130	4130	0
75	20231205	175200	10557070	4130	4130	4130	4130	0
76	20231205	175100	10557070	4130	4130	4130	4130	0
77	20231205	175000	10557070	4130	4130	4130	4130	0
78	20231205	174900	10557070	4130	4130	4130	4130	0
79	20231205	174800	10557070	4130	4130	4130	4130	0
80	20231205	174700	10557070	4130	4130	4130	4130	0
81	20231205	174600	10557070	4130	4130	4130	4130	0
82	20231205	174500	10557070	4130	4130	4130	4130	0
83	20231205	174400	10557070	4130	4130	4130	4130	0
84	20231205	174300	10557070	4130	4130	4130	4130	0
85	20231205	174200	10557070	4130	4130	4130	4130	0
86	20231205	174100	10557070	4130	4130	4130	4130	0
87	20231205	174000	10557070	4130	4130	4130	4130	0
88	20231205	173900	10557070	4130	4130	4130	4130	0
89	20231205	173800	10557070	4130	4130	4130	4130	0
90	20231205	173700	10557070	4130	4130	4130	4130	0
91	20231205	173600	10557070	4130	4130	4130	4130	0
92	20231205	173500	10557070	4130	4130	4130	4130	150
93	20231205	173400	10557070	4130	4130	4130	4130	0
94	20231205	173300	10557070	4130	4130	4130	4130	0
95	20231205	173200	10557070	4130	4130	4130	4130	0
96	20231205	173100	10557070	4130	4130	4130	4130	0
97	20231205	173000	10557070	4130	4130	4130	4130	0
98	20231205	172900	10557070	4130	4130	4130	4130	0
99	20231205	172800	10557070	4130	4130	4130	4130	0
100	20231205	172700	10557070	4130	4130	4130	4130	0
101	20231205	172600	10557070	4130	4130	4130	4130	0
102	20231205	172500	10557070	4130	4130	4130	4130	0
103	20231205	172400	10557070	4130	4130	4130	4130	0
104	20231205	172300	10557070	4130	4130	4130	4130	0
105	20231205	172200	10557070	4130	4130	4130	4130	0
106	20231205	172100	10557070	4130	4130	4130	4130	0
107	20231205	172000	10557070	4130	4130	4130	4130	0
108	20231205	171900	10557070	4130	4130	4130	4130	0
109	20231205	171800	10557070	4130	4130	4130	4130	0
110	20231205	171700	10557070	4130	4130	4130	4130	0
111	20231205	171600	10557070	4130	4130	4130	4130	0
112	20231205	171500	10557070	4130	4130	4130	4130	0
113	20231205	171400	10557070	4130	4130	4130	4130	0
114	20231205	171300	10557070	4130	4130	4130	4130	0
115	20231205	171200	10557070	4130	4130	4130	4130	0
116	20231205	171100	10557070	4130	4130	4130	4130	0
117	20231205	171000	10557070	4130	4130	4130	4130	0
118	20231205	170900	10557070	4130	4130	4130	4130	0
119	20231205	170800	10557070	4130	4130	4130	4130	0
120	20231205	170700	10557070	4130	4130	4130	4130	0
121	20231205	170600	10557070	4130	4130	4130	4130	0
122	20231205	170500	10557070	4130	4130	4130	4130	150
123	20231205	170400	10557070	4130	4130	4130	4130	0
124	20231205	170300	10557070	4130	4130	4130	4130	0
125	20231205	170200	10557070	4130	4130	4130	4130	0
126	20231205	170100	10557070	4130	4130	4130	4130	0
127	20231205	170000	10557070	4130	4130	4130	4130	0
128	20231205	165900	10557070	4130	4130	4130	4130	0
129	20231205	165800	10557070	4130	4130	4130	4130	0
130	20231205	165700	10557070	4130	4130	4130	4130	0
131	20231205	165600	10557070	4130	4130	4130	4130	0
132	20231205	165500	10557070	4130	4130	4130	4130	0
133	20231205	165400	10557070	4130	4130	4130	4130	0
134	20231205	165300	10557070	4130	4130	4130	4130	0
135	20231205	165200	10557070	4130	4130	4130	4130	0
136	20231205	165100	10557070	4130	4130	4130	4130	0
137	20231205	165000	10557070	4130	4130	4130	4130	0
138	20231205	164900	10557070	4130	4130	4130	4130	0
139	20231205	164800	10557070	4130	4130	4130	4130	0
140	20231205	164700	10557070	4130	4130	4130	4130	0
141	20231205	164600	10557070	4130	4130	4130	4130	0
142	20231205	164500	10557070	4130	4130	4130	4130	0
143	20231205	164400	10557070	4130	4130	4130	4130	0
144	20231205	164300	10557070	4130	4130	4130	4130	0
145	20231205	164200	10557070	4130	4130	4130	4130	0
146	20231205	164100	10557070	4130	4130	4130	4130	0
147	20231205	164000	10557070	4130	4130	4130	4130	0
148	20231205	163900	10557070	4130	4130	4130	4130	0
149	20231205	163800	10557070	4130	4130	4130	4130	0
150	20231205	163700	10557070	4130	4130	4130	4130	0
151	20231205	163600	10557070	4130	4130	4130	4130	0
152	20231205	163500	10557070	4130	4130	4130	4130	150
153	20231205	163400	10557070	4130	4130	4130	4130	0
154	20231205	163300	10557070	4130	4130	4130	4130	0
155	20231205	163200	10557070	4130	4130	4130	4130	0
156	20231205	163100	10557070	4130	4130	4130	4130	0
157	20231205	163000	10557070	4130	4130	4130	4130	0
158	20231205	162900	10557070	4130	4130	4130	4130	0
159	20231205	162800	10557070	4130	4130	4130	4130	0
160	20231205	162700	10557070	4130	4130	4130	4130	0
161	20231205	162600	10557070	4130	4130	4130	4130	0
162	20231205	162500	10557070	4130	4130	4130	4130	0
163	20231205	162400	10557070	4130	4130	4130	4130	0
164	20231205	162300	10557070	4130	4130	4130	4130	0
165	20231205	162200	10557070	4130	4130	4130	4130	0
166	20231205	162100	10557070	4130	4130	4130	4130	0
167	20231205	162000	10557070	4130	4130	4130	4130	0
168	20231205	161900	10557070	4130	4130	4130	4130	0
169	20231205	161800	10557070	4130	4130	4130	4130	0
170	20231205	161700	10557070	4130	4130	4130	4130	0
171	20231205	161600	10557070	4130	4130	4130	4130	0
172	20231205	161500	10557070	4130	4130	4130	4130	0
173	20231205	161400	10557070	4130	4130	4130	4130	0
174	20231205	161300	10557070	4130	4130	4130	4130	0
175	20231205	161200	10557070	4130	4130	4130	4130	0
176	20231205	161100	10557070	4130	4130	4130	4130	0
177	20231205	161000	10557070	4130	4130	4130	4130	0
178	20231205	160900	10557070	4130	4130	4130	4130	0
179	20231205	160800	10557070	4130	4130	4130	4130	0
180	20231205	160700	10557070	4130	4130	4130	4130	0
181	20231205	160600	10557070	4130	4130	4130	4130	0
182	20231205	160500	10557070	4130	4130	4130	4130	150
183	20231205	160400	10557070	4130	4130	4130	4130	0
184	20231205	160300	10557070	4130	4130	4130	4130	0
185	20231205	160200	10557070	4130	4130	4130	4130	0
186	20231205	160100	10557070	4130	4130	4130	4130	0
187	20231205	160000	10557070	4130	4130	4130	4130	0
188	20231205	155900	10557070	4130	4130	4130	4130	0
189	20231205	155800	10557070	4130	4130	4130	4130	0
190	20231205	155700	10557070	4130	4130	4130	4130	0
191	20231205	155600	10557070	4130	4130	4130	4130	0
192	20231205	155500	10557070	4130	4130	4130	4130	0
193	20231205	155400	10557070	4130	4130	4130	4130	0
194	20231205	155300	10557070	4130	4130	4130	4130	0
195	20231205	155200	10557070	4130	4130	4130	4130	0
196	20231205	155100	10557070	4130	4130	4130	4130	0
197	20231205	155000	10557070	4130	4130	4130	4130	0
198	20231205	154900	10557070	4130	4130	4130	4130	0
199	20231205	154800	10557070	4130	4130	4130	4130	0
200	20231205	154700	10557070	4130	4130	4130	4130	0
201	20231205	154600	10557070	4130	4130	4130	4130	0
202	20231205	154500	10557070	4130	4130	4130	4130	0
203	20231205	154400	10557070	4130	4130	4130	4130	0
204	20231205	154300	10557070	4130	4130	4130	4130	0
205	20231205	154200	10557070	4130	4130	4130	4130	0
206	20231205	154100	10557070	4130	4130	4130	4130	0
207	20231205	154000	10557070	4130	4130	4130	4130	0
208	20231205	153900	10557070	4130	4130	4130	4130	0
209	20231205	153800	10557070	4130	4130	4130	4130	0
210	20231205	153700	10557070	4130	4130	4130	4130	0
211	20231205	153600	10557070	4130	4130	4130	4130	0
212	20231205	153500	10557070	4130	4130	4130	4130	150
213	20231205	153400	10557070	4130	4130	4130	4130	0
214	20231205	153300	10557070	4130	4130	4130	4130	0
215	20231205	153200	10557070	4130	4130	4130	4130	0
216	20231205	153100	10557070	4130	4130	4130	4130	0
217	20231205	153000	10557070	4130	4130	4130	4130	150
218	20231205	152900	9937570	4130	4130	4130	4130	0
219	20231205	152800	9937570	4130	4130	4130	4130	0
220	20231205	152700	9937570	4130	4130	4130	4130	0
221	20231205	152600	9937570	4130	4130	4130	4130	0
222	20231205	152500	9937570	4130	4130	4130	4130	0
223	20231205	152400	9937570	4130	4130	4130	4130	0
224	20231205	152300	9937570	4130	4130	4130	4130	0
225	20231205	152200	9937570	4130	4130	4130	4130	0
226	20231205	152100	9937570	4130	4130	4130	4130	0
227	20231205	152000	9937570	4130	4130	4130	4130	0
228	20231205	151900	9937570	4130	4130	4130	4130	0
229	20231205	151800	9937570	4130	4130	4130	4130	0
230	20231205	151700	9937570	4130	4130	4130	4130	0
231	20231205	151600	9937570	4130	4130	4130	4130	0
232	20231205	151500	9937570	4130	4130	4130	4130	0
233	20231205	151400	9937570	4130	4130	4130	4130	0
234	20231205	151300	9937570	4130	4130	4130	4130	0
235	20231205	151200	9937570	4130	4130	4130	4130	0
236	20231205	151100	9937570	4130	4130	4130	4130	0
237	20231205	151000	9937570	4130	4130	4130	4130	0
238	20231205	150900	9937570	4130	4130	4130	4130	0
239	20231205	150800	9937570	4130	4130	4130	4130	0
240	20231205	150700	9937570	4130	4130	4130	4130	0
241	20231205	150600	9937570	4130	4130	4130	4130	0
242	20231205	150500	9937570	4130	4130	4130	4130	0
243	20231205	150400	9937570	4130	4130	4130	4130	0
244	20231205	150300	9937570	4130	4130	4130	4130	0
245	20231205	150200	9937570	4130	4130	4130	4130	0
246	20231205	150100	9937570	4130	4130	4130	4130	0
247	20231205	150000	9937570	4130	4130	4130	4130	0
248	20231205	145900	9937570	4130	4130	4130	4130	1
249	20231205	145800	9933440	4120	4110	4120	4110	2
250	20231205	145700	9925210	4130	4100	4130	4100	3
251	20231205	145600	9912880	4100	4100	4100	4100	0
252	20231205	145500	9912880	4100	4100	4100	4100	0
253	20231205	145400	9912880	4100	4100	4100	4100	0
254	20231205	145300	9912880	4100	4100	4100	4100	0
255	20231205	145200	9912880	4100	4100	4100	4100	0
256	20231205	145100	9912880	4100	4100	4100	4100	0
257	20231205	145000	9912880	4100	4100	4100	4100	0
258	20231205	144900	9912880	4100	4100	4100	4100	0
259	20231205	144800	9912880	4100	4100	4100	4100	0
260	20231205	144700	9912880	4100	4100	4100	4100	0
261	20231205	144600	9912880	4100	4100	4100	4100	0
262	20231205	144500	9912880	4100	4100	4100	4100	2
263	20231205	144400	9904680	4100	4100	4100	4100	0
264	20231205	144300	9904680	4100	4100	4100	4100	0
265	20231205	144200	9904680	4100	4100	4100	4100	0
266	20231205	144100	9904680	4100	4100	4100	4100	0
267	20231205	144000	9904680	4100	4100	4100	4100	0
268	20231205	143900	9904680	4100	4090	4100	4090	38
269	20231205	143800	9749250	4085	4065	4090	4065	5
270	20231205	143700	9728845	4055	4055	4055	4055	1
271	20231205	143600	9724790	4070	4070	4070	4070	0
272	20231205	143500	9724790	4070	4070	4070	4070	0
273	20231205	143400	9724790	4070	4070	4070	4070	0
274	20231205	143300	9724790	4070	4070	4070	4070	0
275	20231205	143200	9724790	4070	4070	4070	4070	0
276	20231205	143100	9724790	4070	4070	4070	4070	0
277	20231205	143000	9724790	4070	4070	4070	4070	0
278	20231205	142900	9724790	4070	4070	4070	4070	0
279	20231205	142800	9724790	4070	4070	4070	4070	0
280	20231205	142700	9724790	4070	4070	4070	4070	0
281	20231205	142600	9724790	4070	4070	4070	4070	0
282	20231205	142500	9724790	4070	4070	4070	4070	0
283	20231205	142400	9724790	4070	4070	4070	4070	0
284	20231205	142300	9724790	4070	4070	4070	4070	0
285	20231205	142200	9724790	4070	4070	4070	4070	0
286	20231205	142100	9724790	4070	4070	4070	4070	0
287	20231205	142000	9724790	4070	4070	4070	4070	0
288	20231205	141900	9724790	4070	4070	4070	4070	0
289	20231205	141800	9724790	4070	4070	4070	4070	0
290	20231205	141700	9724790	4070	4080	4080	4070	13
291	20231205	141600	9671865	4085	4085	4085	4085	0
292	20231205	141500	9671865	4085	4085	4085	4085	0
293	20231205	141400	9671865	4085	4085	4085	4085	0
294	20231205	141300	9671865	4085	4085	4085	4085	64
295	20231205	141200	9410425	4090	4090	4090	4090	0
296	20231205	141100	9410425	4090	4090	4090	4090	0
297	20231205	141000	9410425	4090	4090	4090	4090	0
298	20231205	140900	9410425	4090	4090	4090	4090	0
299	20231205	140800	9410425	4090	4090	4090	4090	0
300	20231205	140700	9410425	4090	4090	4090	4090	0
301	20231205	140600	9410425	4090	4090	4090	4090	0
302	20231205	140500	9410425	4090	4090	4090	4090	0
303	20231205	140400	9410425	4090	4090	4090	4090	0
304	20231205	140300	9410425	4090	4090	4090	4090	0
305	20231205	140200	9410425	4090	4090	4090	4090	0
306	20231205	140100	9410425	4090	4090	4090	4090	0
307	20231205	140000	9410425	4090	4090	4090	4090	77
308	20231205	135900	9095495	4095	4095	4095	4095	0
309	20231205	135800	9095495	4095	4095	4095	4095	5
310	20231205	135700	9075020	4095	4095	4095	4095	0
311	20231205	135600	9075020	4095	4095	4095	4095	0
312	20231205	135500	9075020	4095	4095	4095	4095	0
313	20231205	135400	9075020	4095	4095	4095	4095	0
314	20231205	135300	9075020	4095	4095	4095	4095	0
315	20231205	135200	9075020	4095	4095	4095	4095	0
316	20231205	135100	9075020	4095	4095	4095	4095	4
317	20231205	135000	9058640	4100	4100	4100	4100	0
318	20231205	134900	9058640	4100	4100	4100	4100	0
319	20231205	134800	9058640	4100	4100	4100	4100	0
320	20231205	134700	9058640	4100	4100	4100	4100	0
321	20231205	134600	9058640	4100	4100	4100	4100	2
322	20231205	134500	9050440	4100	4100	4100	4100	0
323	20231205	134400	9050440	4100	4100	4100	4100	0
324	20231205	134300	9050440	4100	4100	4100	4100	0
325	20231205	134200	9050440	4100	4100	4100	4100	25
326	20231205	134100	8947940	4100	4100	4100	4100	0
327	20231205	134000	8947940	4100	4100	4100	4100	0
328	20231205	133900	8947940	4100	4100	4100	4100	0
329	20231205	133800	8947940	4100	4100	4100	4100	0
330	20231205	133700	8947940	4100	4100	4100	4100	0
331	20231205	133600	8947940	4100	4100	4100	4100	0
332	20231205	133500	8947940	4100	4100	4100	4100	0
333	20231205	133400	8947940	4100	4100	4100	4100	0
334	20231205	133300	8947940	4100	4100	4100	4100	0
335	20231205	133200	8947940	4100	4100	4100	4100	0
336	20231205	133100	8947940	4100	4100	4100	4100	0
337	20231205	133000	8947940	4100	4100	4100	4100	0
338	20231205	132900	8947940	4100	4100	4100	4100	0
339	20231205	132800	8947940	4100	4100	4100	4100	0
340	20231205	132700	8947940	4100	4100	4100	4100	0
341	20231205	132600	8947940	4100	4100	4100	4100	0
342	20231205	132500	8947940	4100	4100	4100	4100	0
343	20231205	132400	8947940	4100	4100	4100	4100	0
344	20231205	132300	8947940	4100	4100	4100	4100	0
345	20231205	132200	8947940	4100	4100	4100	4100	0
346	20231205	132100	8947940	4100	4100	4100	4100	0
347	20231205	132000	8947940	4100	4100	4100	4100	0
348	20231205	131900	8947940	4100	4100	4100	4100	0
349	20231205	131800	8947940	4100	4100	4100	4100	0
350	20231205	131700	8947940	4100	4100	4100	4100	0
351	20231205	131600	8947940	4100	4100	4100	4100	0
352	20231205	131500	8947940	4100	4100	4100	4100	0
353	20231205	131400	8947940	4100	4100	4100	4100	0
354	20231205	131300	8947940	4100	4100	4100	4100	0
355	20231205	131200	8947940	4100	4100	4100	4100	0
356	20231205	131100	8947940	4100	4100	4100	4100	0
357	20231205	131000	8947940	4100	4100	4100	4100	0
358	20231205	130900	8947940	4100	4100	4100	4100	0
359	20231205	130800	8947940	4100	4100	4100	4100	0
360	20231205	130700	8947940	4100	4100	4100	4100	0
361	20231205	130600	8947940	4100	4100	4100	4100	0
362	20231205	130500	8947940	4100	4100	4100	4100	0
363	20231205	130400	8947940	4100	4100	4100	4100	0
364	20231205	130300	8947940	4100	4100	4100	4100	0
365	20231205	130200	8947940	4100	4100	4100	4100	0
366	20231205	130100	8947940	4100	4100	4100	4100	0
367	20231205	130000	8947940	4100	4100	4100	4100	0
368	20231205	125900	8947940	4100	4100	4100	4100	10
369	20231205	125800	8906940	4100	4100	4100	4100	0
370	20231205	125700	8906940	4100	4100	4100	4100	0
371	20231205	125600	8906940	4100	4100	4100	4100	0
372	20231205	125500	8906940	4100	4100	4100	4100	300
373	20231205	125400	7676940	4090	4090	4090	4090	0
374	20231205	125300	7676940	4090	4090	4090	4090	0
375	20231205	125200	7676940	4090	4090	4090	4090	0
376	20231205	125100	7676940	4090	4090	4090	4090	0
377	20231205	125000	7676940	4090	4090	4090	4090	0
378	20231205	124900	7676940	4090	4090	4090	4090	0
379	20231205	124800	7676940	4090	4090	4090	4090	0
380	20231205	124700	7676940	4090	4090	4090	4090	0
381	20231205	124600	7676940	4090	4090	4090	4090	0
382	20231205	124500	7676940	4090	4090	4090	4090	0
383	20231205	124400	7676940	4090	4090	4090	4090	0
384	20231205	124300	7676940	4090	4090	4090	4090	0
385	20231205	124200	7676940	4090	4090	4090	4090	0
386	20231205	124100	7676940	4090	4090	4090	4090	0
387	20231205	124000	7676940	4090	4090	4090	4090	0
388	20231205	123900	7676940	4090	4090	4090	4090	0
389	20231205	123800	7676940	4090	4090	4090	4090	0
390	20231205	123700	7676940	4090	4090	4090	4090	0
391	20231205	123600	7676940	4090	4090	4090	4090	0
392	20231205	123500	7676940	4090	4090	4090	4090	0
393	20231205	123400	7676940	4090	4090	4090	4090	0
394	20231205	123300	7676940	4090	4090	4090	4090	0
395	20231205	123200	7676940	4090	4090	4090	4090	0
396	20231205	123100	7676940	4090	4090	4090	4090	0
397	20231205	123000	7676940	4090	4090	4090	4090	0
398	20231205	122900	7676940	4090	4090	4090	4090	0
399	20231205	122800	7676940	4090	4090	4090	4090	0
400	20231205	122700	7676940	4090	4090	4090	4090	0
401	20231205	122600	7676940	4090	4090	4090	4090	0
402	20231205	122500	7676940	4090	4090	4090	4090	0
403	20231205	122400	7676940	4090	4090	4090	4090	0
404	20231205	122300	7676940	4090	4090	4090	4090	0
405	20231205	122200	7676940	4090	4090	4090	4090	0
406	20231205	122100	7676940	4090	4090	4090	4090	0
407	20231205	122000	7676940	4090	4090	4090	4090	0
408	20231205	121900	7676940	4090	4090	4090	4090	0
409	20231205	121800	7676940	4090	4090	4090	4090	0
410	20231205	121700	7676940	4090	4090	4090	4090	0
411	20231205	121600	7676940	4090	4090	4090	4090	0
412	20231205	121500	7676940	4090	4090	4090	4090	0
413	20231205	121400	7676940	4090	4090	4090	4090	0
414	20231205	121300	7676940	4090	4090	4090	4090	0
415	20231205	121200	7676940	4090	4090	4090	4090	0
416	20231205	121100	7676940	4090	4090	4090	4090	0
417	20231205	121000	7676940	4090	4090	4090	4090	0
418	20231205	120900	7676940	4090	4090	4090	4090	0
419	20231205	120800	7676940	4090	4090	4090	4090	0
420	20231205	120700	7676940	4090	4090	4090	4090	0
421	20231205	120600	7676940	4090	4090	4090	4090	0
422	20231205	120500	7676940	4090	4090	4090	4090	0
423	20231205	120400	7676940	4090	4090	4090	4090	0
424	20231205	120300	7676940	4090	4090	4090	4090	0
425	20231205	120200	7676940	4090	4090	4090	4090	0
426	20231205	120100	7676940	4090	4090	4090	4090	0
427	20231205	120000	7676940	4090	4090	4090	4090	0
428	20231205	115900	7676940	4090	4090	4090	4090	0
429	20231205	115800	7676940	4090	4090	4090	4090	0
430	20231205	115700	7676940	4090	4090	4090	4090	0
431	20231205	115600	7676940	4090	4090	4090	4090	0
432	20231205	115500	7676940	4090	4090	4090	4090	0
433	20231205	115400	7676940	4090	4090	4090	4090	0
434	20231205	115300	7676940	4090	4090	4090	4090	0
435	20231205	115200	7676940	4090	4090	4090	4090	0
436	20231205	115100	7676940	4090	4090	4090	4090	0
437	20231205	115000	7676940	4090	4090	4090	4090	0
438	20231205	114900	7676940	4090	4090	4090	4090	0
439	20231205	114800	7676940	4090	4090	4090	4090	0
440	20231205	114700	7676940	4090	4090	4090	4090	0
441	20231205	114600	7676940	4090	4090	4090	4090	0
442	20231205	114500	7676940	4090	4090	4090	4090	0
443	20231205	114400	7676940	4090	4090	4090	4090	0
444	20231205	114300	7676940	4090	4090	4090	4090	0
445	20231205	114200	7676940	4090	4090	4090	4090	0
446	20231205	114100	7676940	4090	4090	4090	4090	0
447	20231205	114000	7676940	4090	4090	4090	4090	0
448	20231205	113900	7676940	4090	4090	4090	4090	0
449	20231205	113800	7676940	4090	4090	4090	4090	0
450	20231205	113700	7676940	4090	4090	4090	4090	0
451	20231205	113600	7676940	4090	4090	4090	4090	0
452	20231205	113500	7676940	4090	4090	4090	4090	0
453	20231205	113400	7676940	4090	4090	4090	4090	0
454	20231205	113300	7676940	4090	4090	4090	4090	0
455	20231205	113200	7676940	4090	4090	4090	4090	0
456	20231205	113100	7676940	4090	4090	4090	4090	0
457	20231205	113000	7676940	4090	4090	4090	4090	0
458	20231205	112900	7676940	4090	4090	4090	4090	0
459	20231205	112800	7676940	4090	4090	4090	4090	0
460	20231205	112700	7676940	4090	4090	4090	4090	0
461	20231205	112600	7676940	4090	4090	4090	4090	0
462	20231205	112500	7676940	4090	4090	4090	4090	0
463	20231205	112400	7676940	4090	4090	4090	4090	0
464	20231205	112300	7676940	4090	4090	4090	4090	0
465	20231205	112200	7676940	4090	4090	4090	4090	0
466	20231205	112100	7676940	4090	4090	4090	4090	0
467	20231205	112000	7676940	4090	4090	4090	4090	0
468	20231205	111900	7676940	4090	4090	4090	4090	0
469	20231205	111800	7676940	4090	4090	4090	4090	0
470	20231205	111700	7676940	4090	4090	4090	4090	0
471	20231205	111600	7676940	4090	4090	4090	4090	0
472	20231205	111500	7676940	4090	4090	4090	4090	0
473	20231205	111400	7676940	4090	4090	4090	4090	0
474	20231205	111300	7676940	4090	4090	4090	4090	0
475	20231205	111200	7676940	4090	4090	4090	4090	0
476	20231205	111100	7676940	4090	4090	4090	4090	0
477	20231205	111000	7676940	4090	4090	4090	4090	0
478	20231205	110900	7676940	4090	4090	4090	4090	0
479	20231205	110800	7676940	4090	4090	4090	4090	0
480	20231205	110700	7676940	4090	4090	4090	4090	0
481	20231205	110600	7676940	4090	4090	4090	4090	0
482	20231205	110500	7676940	4090	4090	4090	4090	0
483	20231205	110400	7676940	4090	4090	4090	4090	0
484	20231205	110300	7676940	4090	4090	4090	4090	0
485	20231205	110200	7676940	4090	4090	4090	4090	0
486	20231205	110100	7676940	4090	4090	4090	4090	0
487	20231205	110000	7676940	4090	4090	4090	4090	0
488	20231205	105900	7676940	4090	4090	4090	4090	0
489	20231205	105800	7676940	4090	4090	4090	4090	0
490	20231205	105700	7676940	4090	4090	4090	4090	0
491	20231205	105600	7676940	4090	4090	4090	4090	0
492	20231205	105500	7676940	4090	4090	4090	4090	0
493	20231205	105400	7676940	4090	4090	4090	4090	0
494	20231205	105300	7676940	4090	4090	4090	4090	0
495	20231205	105200	7676940	4090	4090	4090	4090	0
496	20231205	105100	7676940	4090	4090	4090	4090	0
497	20231205	105000	7676940	4090	4090	4090	4090	0
498	20231205	104900	7676940	4090	4090	4090	4090	0
499	20231205	104800	7676940	4090	4090	4090	4090	0
500	20231205	104700	7676940	4090	4090	4090	4090	0
501	20231205	104600	7676940	4090	4090	4090	4090	0
502	20231205	104500	7676940	4090	4090	4090	4090	0
503	20231205	104400	7676940	4090	4090	4090	4090	0
504	20231205	104300	7676940	4090	4090	4090	4090	0
505	20231205	104200	7676940	4090	4090	4090	4090	0
506	20231205	104100	7676940	4090	4090	4090	4090	0
507	20231205	104000	7676940	4090	4090	4090	4090	0
508	20231205	103900	7676940	4090	4090	4090	4090	0
509	20231205	103800	7676940	4090	4090	4090	4090	0
510	20231205	103700	7676940	4090	4090	4090	4090	0
511	20231205	103600	7676940	4090	4090	4090	4090	0
512	20231205	103500	7676940	4090	4090	4090	4090	0
513	20231205	103400	7676940	4090	4090	4090	4090	0
514	20231205	103300	7676940	4090	4090	4090	4090	0
515	20231205	103200	7676940	4090	4090	4090	4090	0
516	20231205	103100	7676940	4090	4090	4090	4090	0
517	20231205	103000	7676940	4090	4090	4090	4090	0
518	20231205	102900	7676940	4090	4090	4090	4090	0
519	20231205	102800	7676940	4090	4090	4090	4090	0
520	20231205	102700	7676940	4090	4090	4090	4090	0
521	20231205	102600	7676940	4090	4090	4090	4090	0
522	20231205	102500	7676940	4090	4090	4090	4090	0
523	20231205	102400	7676940	4090	4090	4090	4090	0
524	20231205	102300	7676940	4090	4090	4090	4090	0
525	20231205	102200	7676940	4090	4090	4090	4090	0
526	20231205	102100	7676940	4090	4090	4090	4090	0
527	20231205	102000	7676940	4090	4090	4090	4090	0
528	20231205	101900	7676940	4090	4090	4090	4090	0
529	20231205	101800	7676940	4090	4090	4090	4090	26
530	20231205	101700	7570600	4090	4090	4090	4090	0
531	20231205	101600	7570600	4090	4090	4090	4090	0
532	20231205	101500	7570600	4090	4090	4090	4090	0
533	20231205	101400	7570600	4090	4090	4090	4090	0
534	20231205	101300	7570600	4090	4090	4090	4090	0
535	20231205	101200	7570600	4090	4090	4090	4090	0
536	20231205	101100	7570600	4090	4090	4090	4090	4
537	20231205	101000	7554240	4090	4090	4090	4090	0
538	20231205	100900	7554240	4090	4090	4090	4090	0
539	20231205	100800	7554240	4090	4090	4090	4090	0
540	20231205	100700	7554240	4090	4090	4090	4090	0
541	20231205	100600	7554240	4090	4090	4090	4090	0
542	20231205	100500	7554240	4090	4090	4090	4090	0
543	20231205	100400	7554240	4090	4090	4090	4090	0
544	20231205	100300	7554240	4090	4090	4090	4090	0
545	20231205	100200	7554240	4090	4090	4090	4090	0
546	20231205	100100	7554240	4090	4090	4090	4090	0
547	20231205	100000	7554240	4090	4090	4090	4090	3
548	20231205	095900	7541970	4110	4110	4110	4110	0
549	20231205	095800	7541970	4110	4110	4110	4110	0
550	20231205	095700	7541970	4110	4110	4110	4110	0
551	20231205	095600	7541970	4110	4110	4110	4110	0
552	20231205	095500	7541970	4110	4110	4110	4110	0
553	20231205	095400	7541970	4110	4110	4110	4110	0
554	20231205	095300	7541970	4110	4110	4110	4110	0
555	20231205	095200	7541970	4110	4110	4110	4110	0
556	20231205	095100	7541970	4110	4110	4110	4110	0
557	20231205	095000	7541970	4110	4110	4110	4110	0
558	20231205	094900	7541970	4110	4110	4110	4110	0
559	20231205	094800	7541970	4110	4110	4110	4110	0
560	20231205	094700	7541970	4110	4110	4110	4110	0
561	20231205	094600	7541970	4110	4110	4110	4110	0
562	20231205	094500	7541970	4110	4110	4110	4110	0
563	20231205	094400	7541970	4110	4110	4110	4110	0
564	20231205	094300	7541970	4110	4110	4110	4110	0
565	20231205	094200	7541970	4110	4110	4110	4110	0
566	20231205	094100	7541970	4110	4110	4110	4110	0
567	20231205	094000	7541970	4110	4110	4110	4110	458
568	20231205	093900	5659590	4130	4130	4130	4130	0
569	20231205	093800	5659590	4130	4130	4130	4130	0
570	20231205	093700	5659590	4130	4130	4130	4130	1
571	20231205	093600	5655460	4110	4110	4110	4110	426
572	20231205	093500	3904600	4110	4110	4110	4110	0
573	20231205	093400	3904600	4110	4110	4110	4110	0
574	20231205	093300	3904600	4110	4110	4110	4110	0
575	20231205	093200	3904600	4110	4120	4120	4110	496
576	20231205	093100	1866010	4120	4120	4120	4120	0
577	20231205	093000	1866010	4120	4120	4120	4120	0
578	20231205	092900	1866010	4120	4120	4120	4120	0
579	20231205	092800	1866010	4120	4120	4120	4120	59
580	20231205	092700	1622930	4120	4120	4120	4120	0
581	20231205	092600	1622930	4120	4120	4120	4120	0
582	20231205	092500	1622930	4120	4120	4120	4120	10
583	20231205	092400	1581730	4120	4120	4120	4120	0
584	20231205	092300	1581730	4120	4120	4120	4120	0
585	20231205	092200	1581730	4120	4120	4120	4120	6
586	20231205	092100	1557010	4130	4130	4130	4130	0
587	20231205	092000	1557010	4130	4130	4130	4130	0
588	20231205	091900	1557010	4130	4130	4130	4130	0
589	20231205	091800	1557010	4130	4130	4130	4130	0
590	20231205	091700	1557010	4130	4130	4130	4130	0
591	20231205	091600	1557010	4130	4130	4130	4130	0
592	20231205	091500	1557010	4130	4130	4130	4130	0
593	20231205	091400	1557010	4130	4130	4130	4130	0
594	20231205	091300	1557010	4130	4130	4130	4130	0
595	20231205	091200	1557010	4130	4130	4130	4130	0
596	20231205	091100	1557010	4130	4130	4130	4130	0
597	20231205	091000	1557010	4130	4130	4130	4130	0
598	20231205	090900	1557010	4130	4130	4130	4130	0
599	20231205	090800	1557010	4130	4130	4130	4130	0
600	20231205	090700	1557010	4130	4130	4130	4130	0
601	20231205	090600	1557010	4130	4130	4130	4130	0
602	20231205	090500	1557010	4130	4130	4130	4130	0
603	20231205	090400	1557010	4130	4130	4130	4130	0
604	20231205	090300	1557010	4130	4130	4130	4130	0
605	20231205	090200	1557010	4130	4130	4130	4130	0
606	20231205	090100	1557010	4130	4130	4130	4130	0
607	20231205	090000	1557010	4130	4130	4130	4130	377