KissMeData/021040/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190400	17826825	4130	4130	4130	4130	52
3	20231204	190300	17826825	4130	4130	4130	4130	0
4	20231204	190200	17826825	4130	4130	4130	4130	0
5	20231204	190100	17826825	4130	4130	4130	4130	0
6	20231204	190000	17826825	4130	4130	4130	4130	0
7	20231204	185900	17826825	4130	4130	4130	4130	0
8	20231204	185800	17826825	4130	4130	4130	4130	0
9	20231204	185700	17826825	4130	4130	4130	4130	0
10	20231204	185600	17826825	4130	4130	4130	4130	0
11	20231204	185500	17826825	4130	4130	4130	4130	0
12	20231204	185400	17826825	4130	4130	4130	4130	0
13	20231204	185300	17826825	4130	4130	4130	4130	0
14	20231204	185200	17826825	4130	4130	4130	4130	0
15	20231204	185100	17826825	4130	4130	4130	4130	0
16	20231204	185000	17826825	4130	4130	4130	4130	0
17	20231204	184900	17826825	4130	4130	4130	4130	0
18	20231204	184800	17826825	4130	4130	4130	4130	0
19	20231204	184700	17826825	4130	4130	4130	4130	0
20	20231204	184600	17826825	4130	4130	4130	4130	0
21	20231204	184500	17826825	4130	4130	4130	4130	0
22	20231204	184400	17826825	4130	4130	4130	4130	0
23	20231204	184300	17826825	4130	4130	4130	4130	0
24	20231204	184200	17826825	4130	4130	4130	4130	0
25	20231204	184100	17826825	4130	4130	4130	4130	0
26	20231204	184000	17826825	4130	4130	4130	4130	0
27	20231204	183900	17826825	4130	4130	4130	4130	0
28	20231204	183800	17826825	4130	4130	4130	4130	0
29	20231204	183700	17826825	4130	4130	4130	4130	0
30	20231204	183600	17826825	4130	4130	4130	4130	0
31	20231204	183500	17826825	4130	4130	4130	4130	0
32	20231204	183400	17826825	4130	4130	4130	4130	52
33	20231204	183300	17826825	4130	4130	4130	4130	0
34	20231204	183200	17826825	4130	4130	4130	4130	0
35	20231204	183100	17826825	4130	4130	4130	4130	0
36	20231204	183000	17826825	4130	4130	4130	4130	0
37	20231204	182900	17826825	4130	4130	4130	4130	0
38	20231204	182800	17826825	4130	4130	4130	4130	0
39	20231204	182700	17826825	4130	4130	4130	4130	0
40	20231204	182600	17826825	4130	4130	4130	4130	0
41	20231204	182500	17826825	4130	4130	4130	4130	0
42	20231204	182400	17826825	4130	4130	4130	4130	0
43	20231204	182300	17826825	4130	4130	4130	4130	0
44	20231204	182200	17826825	4130	4130	4130	4130	0
45	20231204	182100	17826825	4130	4130	4130	4130	0
46	20231204	182000	17826825	4130	4130	4130	4130	0
47	20231204	181900	17826825	4130	4130	4130	4130	0
48	20231204	181800	17826825	4130	4130	4130	4130	0
49	20231204	181700	17826825	4130	4130	4130	4130	0
50	20231204	181600	17826825	4130	4130	4130	4130	0
51	20231204	181500	17826825	4130	4130	4130	4130	0
52	20231204	181400	17826825	4130	4130	4130	4130	0
53	20231204	181300	17826825	4130	4130	4130	4130	0
54	20231204	181200	17826825	4130	4130	4130	4130	0
55	20231204	181100	17826825	4130	4130	4130	4130	0
56	20231204	181000	17826825	4130	4130	4130	4130	0
57	20231204	180900	17826825	4130	4130	4130	4130	0
58	20231204	180800	17826825	4130	4130	4130	4130	0
59	20231204	180700	17826825	4130	4130	4130	4130	0
60	20231204	180600	17826825	4130	4130	4130	4130	0
61	20231204	180500	17826825	4130	4130	4130	4130	0
62	20231204	180400	17826825	4130	4130	4130	4130	52
63	20231204	180300	17826825	4130	4130	4130	4130	0
64	20231204	180200	17826825	4130	4130	4130	4130	0
65	20231204	180100	17826825	4130	4130	4130	4130	0
66	20231204	180000	17826825	4130	4130	4130	4130	0
67	20231204	175900	17826825	4130	4130	4130	4130	0
68	20231204	175800	17826825	4130	4130	4130	4130	0
69	20231204	175700	17826825	4130	4130	4130	4130	0
70	20231204	175600	17826825	4130	4130	4130	4130	0
71	20231204	175500	17826825	4130	4130	4130	4130	0
72	20231204	175400	17826825	4130	4130	4130	4130	0
73	20231204	175300	17826825	4130	4130	4130	4130	0
74	20231204	175200	17826825	4130	4130	4130	4130	0
75	20231204	175100	17826825	4130	4130	4130	4130	0
76	20231204	175000	17826825	4130	4130	4130	4130	0
77	20231204	174900	17826825	4130	4130	4130	4130	0
78	20231204	174800	17826825	4130	4130	4130	4130	0
79	20231204	174700	17826825	4130	4130	4130	4130	0
80	20231204	174600	17826825	4130	4130	4130	4130	0
81	20231204	174500	17826825	4130	4130	4130	4130	0
82	20231204	174400	17826825	4130	4130	4130	4130	0
83	20231204	174300	17826825	4130	4130	4130	4130	0
84	20231204	174200	17826825	4130	4130	4130	4130	0
85	20231204	174100	17826825	4130	4130	4130	4130	0
86	20231204	174000	17826825	4130	4130	4130	4130	0
87	20231204	173900	17826825	4130	4130	4130	4130	0
88	20231204	173800	17826825	4130	4130	4130	4130	0
89	20231204	173700	17826825	4130	4130	4130	4130	0
90	20231204	173600	17826825	4130	4130	4130	4130	0
91	20231204	173500	17826825	4130	4130	4130	4130	0
92	20231204	173400	17826825	4130	4130	4130	4130	52
93	20231204	173300	17826825	4130	4130	4130	4130	0
94	20231204	173200	17826825	4130	4130	4130	4130	0
95	20231204	173100	17826825	4130	4130	4130	4130	0
96	20231204	173000	17826825	4130	4130	4130	4130	0
97	20231204	172900	17826825	4130	4130	4130	4130	0
98	20231204	172800	17826825	4130	4130	4130	4130	0
99	20231204	172700	17826825	4130	4130	4130	4130	0
100	20231204	172600	17826825	4130	4130	4130	4130	0
101	20231204	172500	17826825	4130	4130	4130	4130	0
102	20231204	172400	17826825	4130	4130	4130	4130	0
103	20231204	172300	17826825	4130	4130	4130	4130	0
104	20231204	172200	17826825	4130	4130	4130	4130	0
105	20231204	172100	17826825	4130	4130	4130	4130	0
106	20231204	172000	17826825	4130	4130	4130	4130	0
107	20231204	171900	17826825	4130	4130	4130	4130	0
108	20231204	171800	17826825	4130	4130	4130	4130	0
109	20231204	171700	17826825	4130	4130	4130	4130	0
110	20231204	171600	17826825	4130	4130	4130	4130	0
111	20231204	171500	17826825	4130	4130	4130	4130	0
112	20231204	171400	17826825	4130	4130	4130	4130	0
113	20231204	171300	17826825	4130	4130	4130	4130	0
114	20231204	171200	17826825	4130	4130	4130	4130	0
115	20231204	171100	17826825	4130	4130	4130	4130	0
116	20231204	171000	17826825	4130	4130	4130	4130	0
117	20231204	170900	17826825	4130	4130	4130	4130	0
118	20231204	170800	17826825	4130	4130	4130	4130	0
119	20231204	170700	17826825	4130	4130	4130	4130	0
120	20231204	170600	17826825	4130	4130	4130	4130	0
121	20231204	170500	17826825	4130	4130	4130	4130	0
122	20231204	170400	17826825	4130	4130	4130	4130	52
123	20231204	170300	17826825	4130	4130	4130	4130	0
124	20231204	170200	17826825	4130	4130	4130	4130	0
125	20231204	170100	17826825	4130	4130	4130	4130	0
126	20231204	170000	17826825	4130	4130	4130	4130	0
127	20231204	165900	17826825	4130	4130	4130	4130	0
128	20231204	165800	17826825	4130	4130	4130	4130	0
129	20231204	165700	17826825	4130	4130	4130	4130	0
130	20231204	165600	17826825	4130	4130	4130	4130	0
131	20231204	165500	17826825	4130	4130	4130	4130	0
132	20231204	165400	17826825	4130	4130	4130	4130	0
133	20231204	165300	17826825	4130	4130	4130	4130	0
134	20231204	165200	17826825	4130	4130	4130	4130	0
135	20231204	165100	17826825	4130	4130	4130	4130	0
136	20231204	165000	17826825	4130	4130	4130	4130	0
137	20231204	164900	17826825	4130	4130	4130	4130	0
138	20231204	164800	17826825	4130	4130	4130	4130	0
139	20231204	164700	17826825	4130	4130	4130	4130	0
140	20231204	164600	17826825	4130	4130	4130	4130	0
141	20231204	164500	17826825	4130	4130	4130	4130	0
142	20231204	164400	17826825	4130	4130	4130	4130	0
143	20231204	164300	17826825	4130	4130	4130	4130	0
144	20231204	164200	17826825	4130	4130	4130	4130	0
145	20231204	164100	17826825	4130	4130	4130	4130	0
146	20231204	164000	17826825	4130	4130	4130	4130	0
147	20231204	163900	17826825	4130	4130	4130	4130	0
148	20231204	163800	17826825	4130	4130	4130	4130	0
149	20231204	163700	17826825	4130	4130	4130	4130	0
150	20231204	163600	17826825	4130	4130	4130	4130	0
151	20231204	163500	17826825	4130	4130	4130	4130	0
152	20231204	163400	17826825	4130	4130	4130	4130	52
153	20231204	163300	17826825	4130	4130	4130	4130	0
154	20231204	163200	17826825	4130	4130	4130	4130	0
155	20231204	163100	17826825	4130	4130	4130	4130	0
156	20231204	163000	17826825	4130	4130	4130	4130	0
157	20231204	162900	17826825	4130	4130	4130	4130	0
158	20231204	162800	17826825	4130	4130	4130	4130	0
159	20231204	162700	17826825	4130	4130	4130	4130	0
160	20231204	162600	17826825	4130	4130	4130	4130	0
161	20231204	162500	17826825	4130	4130	4130	4130	0
162	20231204	162400	17826825	4130	4130	4130	4130	0
163	20231204	162300	17826825	4130	4130	4130	4130	0
164	20231204	162200	17826825	4130	4130	4130	4130	0
165	20231204	162100	17826825	4130	4130	4130	4130	0
166	20231204	162000	17826825	4130	4130	4130	4130	0
167	20231204	161900	17826825	4130	4130	4130	4130	0
168	20231204	161800	17826825	4130	4130	4130	4130	0
169	20231204	161700	17826825	4130	4130	4130	4130	0
170	20231204	161600	17826825	4130	4130	4130	4130	0
171	20231204	161500	17826825	4130	4130	4130	4130	0
172	20231204	161400	17826825	4130	4130	4130	4130	0
173	20231204	161300	17826825	4130	4130	4130	4130	0
174	20231204	161200	17826825	4130	4130	4130	4130	0
175	20231204	161100	17826825	4130	4130	4130	4130	0
176	20231204	161000	17826825	4130	4130	4130	4130	0
177	20231204	160900	17826825	4130	4130	4130	4130	0
178	20231204	160800	17826825	4130	4130	4130	4130	0
179	20231204	160700	17826825	4130	4130	4130	4130	0
180	20231204	160600	17826825	4130	4130	4130	4130	0
181	20231204	160500	17826825	4130	4130	4130	4130	0
182	20231204	160400	17826825	4130	4130	4130	4130	52
183	20231204	160300	17826825	4130	4130	4130	4130	0
184	20231204	160200	17826825	4130	4130	4130	4130	0
185	20231204	160100	17826825	4130	4130	4130	4130	0
186	20231204	160000	17826825	4130	4130	4130	4130	0
187	20231204	155900	17826825	4130	4130	4130	4130	0
188	20231204	155800	17826825	4130	4130	4130	4130	0
189	20231204	155700	17826825	4130	4130	4130	4130	0
190	20231204	155600	17826825	4130	4130	4130	4130	0
191	20231204	155500	17826825	4130	4130	4130	4130	0
192	20231204	155400	17826825	4130	4130	4130	4130	0
193	20231204	155300	17826825	4130	4130	4130	4130	0
194	20231204	155200	17826825	4130	4130	4130	4130	0
195	20231204	155100	17826825	4130	4130	4130	4130	0
196	20231204	155000	17826825	4130	4130	4130	4130	0
197	20231204	154900	17826825	4130	4130	4130	4130	0
198	20231204	154800	17826825	4130	4130	4130	4130	0
199	20231204	154700	17826825	4130	4130	4130	4130	0
200	20231204	154600	17826825	4130	4130	4130	4130	0
201	20231204	154500	17826825	4130	4130	4130	4130	0
202	20231204	154400	17826825	4130	4130	4130	4130	0
203	20231204	154300	17826825	4130	4130	4130	4130	0
204	20231204	154200	17826825	4130	4130	4130	4130	0
205	20231204	154100	17826825	4130	4130	4130	4130	0
206	20231204	154000	17826825	4130	4130	4130	4130	0
207	20231204	153900	17826825	4130	4130	4130	4130	0
208	20231204	153800	17826825	4130	4130	4130	4130	0
209	20231204	153700	17826825	4130	4130	4130	4130	0
210	20231204	153600	17826825	4130	4130	4130	4130	0
211	20231204	153500	17826825	4130	4130	4130	4130	0
212	20231204	153400	17826825	4130	4130	4130	4130	52
213	20231204	153300	17826825	4130	4130	4130	4130	0
214	20231204	153200	17826825	4130	4130	4130	4130	0
215	20231204	153100	17826825	4130	4130	4130	4130	0
216	20231204	153000	17826825	4130	4130	4130	4130	52
217	20231204	152900	17612065	4130	4130	4130	4130	0
218	20231204	152800	17612065	4130	4130	4130	4130	0
219	20231204	152700	17612065	4130	4130	4130	4130	0
220	20231204	152600	17612065	4130	4130	4130	4130	0
221	20231204	152500	17612065	4130	4130	4130	4130	0
222	20231204	152400	17612065	4130	4130	4130	4130	0
223	20231204	152300	17612065	4130	4130	4130	4130	0
224	20231204	152200	17612065	4130	4130	4130	4130	0
225	20231204	152100	17612065	4130	4130	4130	4130	0
226	20231204	152000	17612065	4130	4130	4130	4130	0
227	20231204	151900	17612065	4130	4130	4130	4130	0
228	20231204	151800	17612065	4130	4130	4130	4130	0
229	20231204	151700	17612065	4130	4130	4130	4130	0
230	20231204	151600	17612065	4130	4130	4130	4130	43
231	20231204	151500	17434475	4135	4135	4135	4135	0
232	20231204	151400	17434475	4135	4135	4135	4135	0
233	20231204	151300	17434475	4135	4135	4135	4135	0
234	20231204	151200	17434475	4135	4135	4135	4135	0
235	20231204	151100	17434475	4135	4135	4135	4135	0
236	20231204	151000	17434475	4135	4135	4135	4135	0
237	20231204	150900	17434475	4135	4135	4135	4135	0
238	20231204	150800	17434475	4135	4135	4135	4135	0
239	20231204	150700	17434475	4135	4135	4135	4135	0
240	20231204	150600	17434475	4135	4135	4135	4135	0
241	20231204	150500	17434475	4135	4135	4135	4135	0
242	20231204	150400	17434475	4135	4135	4135	4135	0
243	20231204	150300	17434475	4135	4135	4135	4135	0
244	20231204	150200	17434475	4135	4135	4135	4135	0
245	20231204	150100	17434475	4135	4135	4135	4135	0
246	20231204	150000	17434475	4135	4135	4135	4135	0
247	20231204	145900	17434475	4135	4135	4135	4135	0
248	20231204	145800	17434475	4135	4135	4135	4135	0
249	20231204	145700	17434475	4135	4135	4135	4135	0
250	20231204	145600	17434475	4135	4135	4135	4135	0
251	20231204	145500	17434475	4135	4135	4135	4135	0
252	20231204	145400	17434475	4135	4135	4135	4135	0
253	20231204	145300	17434475	4135	4135	4135	4135	0
254	20231204	145200	17434475	4135	4135	4135	4135	0
255	20231204	145100	17434475	4135	4135	4135	4135	0
256	20231204	145000	17434475	4135	4135	4135	4135	77
257	20231204	144900	17116080	4135	4135	4135	4135	0
258	20231204	144800	17116080	4135	4135	4135	4135	0
259	20231204	144700	17116080	4135	4135	4135	4135	0
260	20231204	144600	17116080	4135	4135	4135	4135	0
261	20231204	144500	17116080	4135	4135	4135	4135	0
262	20231204	144400	17116080	4135	4135	4135	4135	0
263	20231204	144300	17116080	4135	4135	4135	4135	0
264	20231204	144200	17116080	4135	4135	4135	4135	0
265	20231204	144100	17116080	4135	4135	4135	4135	0
266	20231204	144000	17116080	4135	4135	4135	4135	0
267	20231204	143900	17116080	4135	4135	4135	4135	0
268	20231204	143800	17116080	4135	4135	4135	4135	0
269	20231204	143700	17116080	4135	4135	4135	4135	0
270	20231204	143600	17116080	4135	4135	4135	4135	0
271	20231204	143500	17116080	4135	4135	4135	4135	0
272	20231204	143400	17116080	4135	4135	4135	4135	0
273	20231204	143300	17116080	4135	4135	4135	4135	0
274	20231204	143200	17116080	4135	4135	4135	4135	0
275	20231204	143100	17116080	4135	4135	4135	4135	0
276	20231204	143000	17116080	4135	4135	4135	4135	0
277	20231204	142900	17116080	4135	4135	4135	4135	0
278	20231204	142800	17116080	4135	4135	4135	4135	150
279	20231204	142700	16495830	4135	4135	4135	4135	0
280	20231204	142600	16495830	4135	4135	4135	4135	0
281	20231204	142500	16495830	4135	4135	4135	4135	0
282	20231204	142400	16495830	4135	4135	4135	4135	0
283	20231204	142300	16495830	4135	4135	4135	4135	0
284	20231204	142200	16495830	4135	4135	4135	4135	0
285	20231204	142100	16495830	4135	4135	4135	4135	0
286	20231204	142000	16495830	4135	4135	4135	4135	0
287	20231204	141900	16495830	4135	4135	4135	4135	57
288	20231204	141800	16260135	4110	4110	4110	4110	0
289	20231204	141700	16260135	4110	4110	4110	4110	0
290	20231204	141600	16260135	4110	4110	4110	4110	0
291	20231204	141500	16260135	4110	4110	4110	4110	0
292	20231204	141400	16260135	4110	4110	4110	4110	0
293	20231204	141300	16260135	4110	4110	4110	4110	0
294	20231204	141200	16260135	4110	4110	4110	4110	0
295	20231204	141100	16260135	4110	4110	4110	4110	0
296	20231204	141000	16260135	4110	4110	4110	4110	0
297	20231204	140900	16260135	4110	4110	4110	4110	0
298	20231204	140800	16260135	4110	4110	4110	4110	0
299	20231204	140700	16260135	4110	4110	4110	4110	0
300	20231204	140600	16260135	4110	4110	4110	4110	0
301	20231204	140500	16260135	4110	4110	4110	4110	0
302	20231204	140400	16260135	4110	4110	4110	4110	0
303	20231204	140300	16260135	4110	4110	4110	4110	0
304	20231204	140200	16260135	4110	4110	4110	4110	0
305	20231204	140100	16260135	4110	4110	4110	4110	0
306	20231204	140000	16260135	4110	4110	4110	4110	0
307	20231204	135900	16260135	4110	4110	4110	4110	0
308	20231204	135800	16260135	4110	4110	4110	4110	0
309	20231204	135700	16260135	4110	4110	4110	4110	0
310	20231204	135600	16260135	4110	4110	4110	4110	0
311	20231204	135500	16260135	4110	4110	4110	4110	0
312	20231204	135400	16260135	4110	4110	4110	4110	0
313	20231204	135300	16260135	4110	4110	4110	4110	0
314	20231204	135200	16260135	4110	4140	4140	4110	240
315	20231204	135100	15269195	4135	4135	4135	4135	0
316	20231204	135000	15269195	4135	4135	4135	4135	0
317	20231204	134900	15269195	4135	4135	4135	4135	0
318	20231204	134800	15269195	4135	4135	4135	4135	0
319	20231204	134700	15269195	4135	4135	4135	4135	0
320	20231204	134600	15269195	4135	4135	4135	4135	0
321	20231204	134500	15269195	4135	4135	4135	4135	0
322	20231204	134400	15269195	4135	4135	4135	4135	0
323	20231204	134300	15269195	4135	4135	4135	4135	0
324	20231204	134200	15269195	4135	4135	4135	4135	0
325	20231204	134100	15269195	4135	4135	4135	4135	0
326	20231204	134000	15269195	4135	4135	4135	4135	0
327	20231204	133900	15269195	4135	4135	4135	4135	0
328	20231204	133800	15269195	4135	4135	4135	4135	0
329	20231204	133700	15269195	4135	4135	4135	4135	0
330	20231204	133600	15269195	4135	4135	4135	4135	0
331	20231204	133500	15269195	4135	4135	4135	4135	0
332	20231204	133400	15269195	4135	4170	4170	4135	49
333	20231204	133300	15065880	4180	4180	4180	4180	0
334	20231204	133200	15065880	4180	4180	4180	4180	0
335	20231204	133100	15065880	4180	4180	4180	4180	0
336	20231204	133000	15065880	4180	4180	4180	4180	0
337	20231204	132900	15065880	4180	4180	4180	4180	0
338	20231204	132800	15065880	4180	4180	4180	4180	0
339	20231204	132700	15065880	4180	4180	4180	4180	0
340	20231204	132600	15065880	4180	4180	4180	4180	0
341	20231204	132500	15065880	4180	4180	4180	4180	0
342	20231204	132400	15065880	4180	4180	4180	4180	0
343	20231204	132300	15065880	4180	4180	4180	4180	95
344	20231204	132200	14668780	4185	4185	4185	4185	0
345	20231204	132100	14668780	4185	4175	4185	4175	145
346	20231204	132000	14062480	4165	4170	4170	4165	400
347	20231204	131900	12396330	4110	4110	4110	4110	20
348	20231204	131800	12314130	4105	4110	4185	4105	490
349	20231204	131700	10299750	4110	4110	4110	4110	70
350	20231204	131600	10012050	4120	4095	4120	4095	164
351	20231204	131500	9339475	4070	4070	4070	4070	100
352	20231204	131400	8932475	4055	4055	4055	4055	0
353	20231204	131300	8932475	4055	4055	4055	4055	0
354	20231204	131200	8932475	4055	4055	4055	4055	0
355	20231204	131100	8932475	4055	4055	4055	4055	0
356	20231204	131000	8932475	4055	4055	4055	4055	0
357	20231204	130900	8932475	4055	4055	4055	4055	0
358	20231204	130800	8932475	4055	4055	4055	4055	0
359	20231204	130700	8932475	4055	4055	4055	4055	0
360	20231204	130600	8932475	4055	4055	4055	4055	0
361	20231204	130500	8932475	4055	4055	4055	4055	0
362	20231204	130400	8932475	4055	4055	4055	4055	0
363	20231204	130300	8932475	4055	4055	4055	4055	0
364	20231204	130200	8932475	4055	4055	4055	4055	0
365	20231204	130100	8932475	4055	4055	4055	4055	0
366	20231204	130000	8932475	4055	4055	4055	4055	0
367	20231204	125900	8932475	4055	4055	4055	4055	0
368	20231204	125800	8932475	4055	4055	4055	4055	0
369	20231204	125700	8932475	4055	4055	4055	4055	0
370	20231204	125600	8932475	4055	4055	4055	4055	0
371	20231204	125500	8932475	4055	4055	4055	4055	0
372	20231204	125400	8932475	4055	4055	4055	4055	0
373	20231204	125300	8932475	4055	4055	4055	4055	0
374	20231204	125200	8932475	4055	4055	4055	4055	1
375	20231204	125100	8928420	4055	4055	4055	4055	0
376	20231204	125000	8928420	4055	4055	4055	4055	0
377	20231204	124900	8928420	4055	4055	4055	4055	0
378	20231204	124800	8928420	4055	4055	4055	4055	0
379	20231204	124700	8928420	4055	4055	4055	4055	0
380	20231204	124600	8928420	4055	4055	4055	4055	0
381	20231204	124500	8928420	4055	4055	4055	4055	0
382	20231204	124400	8928420	4055	4055	4055	4055	0
383	20231204	124300	8928420	4055	4055	4055	4055	0
384	20231204	124200	8928420	4055	4055	4055	4055	0
385	20231204	124100	8928420	4055	4055	4055	4055	0
386	20231204	124000	8928420	4055	4055	4055	4055	0
387	20231204	123900	8928420	4055	4055	4055	4055	0
388	20231204	123800	8928420	4055	4055	4055	4055	0
389	20231204	123700	8928420	4055	4055	4055	4055	0
390	20231204	123600	8928420	4055	4055	4055	4055	0
391	20231204	123500	8928420	4055	4055	4055	4055	0
392	20231204	123400	8928420	4055	4055	4055	4055	0
393	20231204	123300	8928420	4055	4055	4055	4055	0
394	20231204	123200	8928420	4055	4055	4055	4055	0
395	20231204	123100	8928420	4055	4055	4055	4055	0
396	20231204	123000	8928420	4055	4055	4055	4055	0
397	20231204	122900	8928420	4055	4055	4055	4055	0
398	20231204	122800	8928420	4055	4055	4055	4055	0
399	20231204	122700	8928420	4055	4055	4055	4055	0
400	20231204	122600	8928420	4055	4055	4055	4055	0
401	20231204	122500	8928420	4055	4055	4055	4055	0
402	20231204	122400	8928420	4055	4055	4055	4055	0
403	20231204	122300	8928420	4055	4055	4055	4055	0
404	20231204	122200	8928420	4055	4055	4055	4055	0
405	20231204	122100	8928420	4055	4055	4055	4055	0
406	20231204	122000	8928420	4055	4055	4055	4055	0
407	20231204	121900	8928420	4055	4055	4055	4055	0
408	20231204	121800	8928420	4055	4055	4055	4055	0
409	20231204	121700	8928420	4055	4055	4055	4055	0
410	20231204	121600	8928420	4055	4055	4055	4055	0
411	20231204	121500	8928420	4055	4055	4055	4055	0
412	20231204	121400	8928420	4055	4055	4055	4055	0
413	20231204	121300	8928420	4055	4055	4055	4055	0
414	20231204	121200	8928420	4055	4055	4055	4055	0
415	20231204	121100	8928420	4055	4055	4055	4055	0
416	20231204	121000	8928420	4055	4055	4055	4055	0
417	20231204	120900	8928420	4055	4055	4055	4055	0
418	20231204	120800	8928420	4055	4055	4055	4055	0
419	20231204	120700	8928420	4055	4055	4055	4055	0
420	20231204	120600	8928420	4055	4055	4055	4055	0
421	20231204	120500	8928420	4055	4055	4055	4055	0
422	20231204	120400	8928420	4055	4055	4055	4055	337
423	20231204	120300	7561885	4060	4060	4060	4060	0
424	20231204	120200	7561885	4060	4070	4070	4060	588
425	20231204	120100	5174555	4080	4080	4080	4080	0
426	20231204	120000	5174555	4080	4080	4080	4080	0
427	20231204	115900	5174555	4080	4080	4080	4080	0
428	20231204	115800	5174555	4080	4080	4080	4080	0
429	20231204	115700	5174555	4080	4080	4080	4080	0
430	20231204	115600	5174555	4080	4080	4080	4080	0
431	20231204	115500	5174555	4080	4080	4080	4080	0
432	20231204	115400	5174555	4080	4080	4080	4080	0
433	20231204	115300	5174555	4080	4080	4080	4080	0
434	20231204	115200	5174555	4080	4080	4080	4080	0
435	20231204	115100	5174555	4080	4080	4080	4080	0
436	20231204	115000	5174555	4080	4080	4080	4080	0
437	20231204	114900	5174555	4080	4080	4080	4080	0
438	20231204	114800	5174555	4080	4080	4080	4080	0
439	20231204	114700	5174555	4080	4080	4080	4080	0
440	20231204	114600	5174555	4080	4080	4080	4080	0
441	20231204	114500	5174555	4080	4080	4080	4080	0
442	20231204	114400	5174555	4080	4080	4080	4080	0
443	20231204	114300	5174555	4080	4080	4080	4080	150
444	20231204	114200	4562555	4080	4080	4080	4080	0
445	20231204	114100	4562555	4080	4080	4080	4080	0
446	20231204	114000	4562555	4080	4080	4080	4080	0
447	20231204	113900	4562555	4080	4080	4080	4080	25
448	20231204	113800	4460555	4080	4080	4080	4080	0
449	20231204	113700	4460555	4080	4080	4080	4080	0
450	20231204	113600	4460555	4080	4080	4080	4080	0
451	20231204	113500	4460555	4080	4080	4080	4080	0
452	20231204	113400	4460555	4080	4080	4080	4080	0
453	20231204	113300	4460555	4080	4080	4080	4080	0
454	20231204	113200	4460555	4080	4080	4080	4080	0
455	20231204	113100	4460555	4080	4080	4080	4080	0
456	20231204	113000	4460555	4080	4080	4080	4080	150
457	20231204	112900	3848555	4065	4065	4065	4065	0
458	20231204	112800	3848555	4065	4065	4065	4065	0
459	20231204	112700	3848555	4065	4065	4065	4065	0
460	20231204	112600	3848555	4065	4065	4065	4065	0
461	20231204	112500	3848555	4065	4065	4065	4065	0
462	20231204	112400	3848555	4065	4065	4065	4065	0
463	20231204	112300	3848555	4065	4065	4065	4065	0
464	20231204	112200	3848555	4065	4075	4075	4065	4
465	20231204	112100	3832280	4080	4080	4080	4080	0
466	20231204	112000	3832280	4080	4080	4080	4080	0
467	20231204	111900	3832280	4080	4080	4080	4080	0
468	20231204	111800	3832280	4080	4080	4080	4080	0
469	20231204	111700	3832280	4080	4080	4080	4080	0
470	20231204	111600	3832280	4080	4080	4080	4080	0
471	20231204	111500	3832280	4080	4080	4080	4080	0
472	20231204	111400	3832280	4080	4080	4080	4080	0
473	20231204	111300	3832280	4080	4080	4080	4080	0
474	20231204	111200	3832280	4080	4080	4080	4080	0
475	20231204	111100	3832280	4080	4080	4080	4080	0
476	20231204	111000	3832280	4080	4080	4080	4080	0
477	20231204	110900	3832280	4080	4080	4080	4080	0
478	20231204	110800	3832280	4080	4080	4080	4080	0
479	20231204	110700	3832280	4080	4080	4080	4080	0
480	20231204	110600	3832280	4080	4080	4080	4080	0
481	20231204	110500	3832280	4080	4080	4080	4080	0
482	20231204	110400	3832280	4080	4080	4080	4080	0
483	20231204	110300	3832280	4080	4080	4080	4080	0
484	20231204	110200	3832280	4080	4080	4080	4080	0
485	20231204	110100	3832280	4080	4080	4080	4080	0
486	20231204	110000	3832280	4080	4080	4080	4080	0
487	20231204	105900	3832280	4080	4080	4080	4080	0
488	20231204	105800	3832280	4080	4080	4080	4080	1
489	20231204	105700	3828200	4065	4065	4065	4065	0
490	20231204	105600	3828200	4065	4065	4065	4065	0
491	20231204	105500	3828200	4065	4065	4065	4065	5
492	20231204	105400	3807875	4080	4080	4080	4080	0
493	20231204	105300	3807875	4080	4080	4080	4080	0
494	20231204	105200	3807875	4080	4080	4080	4080	0
495	20231204	105100	3807875	4080	4080	4080	4080	0
496	20231204	105000	3807875	4080	4095	4095	4080	494
497	20231204	104900	1792325	4100	4100	4100	4100	0
498	20231204	104800	1792325	4100	4100	4100	4100	0
499	20231204	104700	1792325	4100	4100	4100	4100	0
500	20231204	104600	1792325	4100	4100	4100	4100	0
501	20231204	104500	1792325	4100	4100	4100	4100	0
502	20231204	104400	1792325	4100	4100	4100	4100	0
503	20231204	104300	1792325	4100	4100	4100	4100	0
504	20231204	104200	1792325	4100	4100	4100	4100	0
505	20231204	104100	1792325	4100	4100	4100	4100	0
506	20231204	104000	1792325	4100	4100	4100	4100	0
507	20231204	103900	1792325	4100	4100	4100	4100	0
508	20231204	103800	1792325	4100	4100	4100	4100	0
509	20231204	103700	1792325	4100	4100	4100	4100	0
510	20231204	103600	1792325	4100	4100	4100	4100	0
511	20231204	103500	1792325	4100	4100	4100	4100	20
512	20231204	103400	1710325	4100	4100	4100	4100	0
513	20231204	103300	1710325	4100	4100	4100	4100	0
514	20231204	103200	1710325	4100	4100	4100	4100	1
515	20231204	103100	1706225	4095	4095	4095	4095	3
516	20231204	103000	1693940	4080	4080	4080	4080	0
517	20231204	102900	1693940	4080	4095	4095	4080	200
518	20231204	102800	877910	4100	4100	4100	4100	0
519	20231204	102700	877910	4100	4100	4100	4100	0
520	20231204	102600	877910	4100	4100	4100	4100	0
521	20231204	102500	877910	4100	4100	4100	4100	0
522	20231204	102400	877910	4100	4100	4100	4100	0
523	20231204	102300	877910	4100	4100	4100	4100	0
524	20231204	102200	877910	4100	4100	4100	4100	0
525	20231204	102100	877910	4100	4100	4100	4100	0
526	20231204	102000	877910	4100	4100	4100	4100	0
527	20231204	101900	877910	4100	4100	4100	4100	0
528	20231204	101800	877910	4100	4100	4100	4100	0
529	20231204	101700	877910	4100	4100	4100	4100	0
530	20231204	101600	877910	4100	4100	4100	4100	0
531	20231204	101500	877910	4100	4100	4100	4100	0
532	20231204	101400	877910	4100	4100	4100	4100	0
533	20231204	101300	877910	4100	4100	4100	4100	0
534	20231204	101200	877910	4100	4100	4100	4100	0
535	20231204	101100	877910	4100	4100	4100	4100	0
536	20231204	101000	877910	4100	4100	4100	4100	0
537	20231204	100900	877910	4100	4100	4100	4100	0
538	20231204	100800	877910	4100	4100	4100	4100	0
539	20231204	100700	877910	4100	4100	4100	4100	0
540	20231204	100600	877910	4100	4100	4100	4100	0
541	20231204	100500	877910	4100	4100	4100	4100	0
542	20231204	100400	877910	4100	4100	4100	4100	0
543	20231204	100300	877910	4100	4100	4100	4100	0
544	20231204	100200	877910	4100	4100	4100	4100	0
545	20231204	100100	877910	4100	4100	4100	4100	0
546	20231204	100000	877910	4100	4100	4100	4100	0
547	20231204	095900	877910	4100	4100	4100	4100	0
548	20231204	095800	877910	4100	4100	4100	4100	0
549	20231204	095700	877910	4100	4100	4100	4100	0
550	20231204	095600	877910	4100	4100	4100	4100	0
551	20231204	095500	877910	4100	4100	4100	4100	0
552	20231204	095400	877910	4100	4100	4100	4100	0
553	20231204	095300	877910	4100	4100	4100	4100	0
554	20231204	095200	877910	4100	4100	4100	4100	0
555	20231204	095100	877910	4100	4100	4100	4100	0
556	20231204	095000	877910	4100	4100	4100	4100	0
557	20231204	094900	877910	4100	4100	4100	4100	0
558	20231204	094800	877910	4100	4100	4100	4100	0
559	20231204	094700	877910	4100	4100	4100	4100	0
560	20231204	094600	877910	4100	4100	4100	4100	0
561	20231204	094500	877910	4100	4100	4100	4100	0
562	20231204	094400	877910	4100	4100	4100	4100	0
563	20231204	094300	877910	4100	4100	4100	4100	0
564	20231204	094200	877910	4100	4100	4100	4100	0
565	20231204	094100	877910	4100	4100	4100	4100	0
566	20231204	094000	877910	4100	4100	4100	4100	0
567	20231204	093900	877910	4100	4100	4100	4100	0
568	20231204	093800	877910	4100	4100	4100	4100	0
569	20231204	093700	877910	4100	4100	4100	4100	0
570	20231204	093600	877910	4100	4100	4100	4100	1
571	20231204	093500	873810	4080	4080	4080	4080	4
572	20231204	093400	857490	4075	4075	4075	4075	0
573	20231204	093300	857490	4075	4075	4075	4075	0
574	20231204	093200	857490	4075	4075	4075	4075	0
575	20231204	093100	857490	4075	4075	4075	4075	0
576	20231204	093000	857490	4075	4075	4075	4075	0
577	20231204	092900	857490	4075	4075	4075	4075	0
578	20231204	092800	857490	4075	4075	4075	4075	0
579	20231204	092700	857490	4075	4075	4075	4075	0
580	20231204	092600	857490	4075	4075	4075	4075	0
581	20231204	092500	857490	4075	4075	4075	4075	0
582	20231204	092400	857490	4075	4075	4075	4075	0
583	20231204	092300	857490	4075	4075	4075	4075	0
584	20231204	092200	857490	4075	4075	4075	4075	0
585	20231204	092100	857490	4075	4075	4075	4075	0
586	20231204	092000	857490	4075	4075	4075	4075	0
587	20231204	091900	857490	4075	4075	4075	4075	0
588	20231204	091800	857490	4075	4075	4075	4075	0
589	20231204	091700	857490	4075	4075	4075	4075	123
590	20231204	091600	356265	4095	4095	4095	4095	0
591	20231204	091500	356265	4095	4095	4095	4095	0
592	20231204	091400	356265	4095	4095	4095	4095	0
593	20231204	091300	356265	4095	4095	4095	4095	0
594	20231204	091200	356265	4095	4095	4095	4095	0
595	20231204	091100	356265	4095	4095	4095	4095	0
596	20231204	091000	356265	4095	4095	4095	4095	0
597	20231204	090900	356265	4095	4095	4095	4095	77
598	20231204	090800	40950	4095	4095	4095	4095	0
599	20231204	090700	40950	4095	4095	4095	4095	0
600	20231204	090600	40950	4095	4095	4095	4095	0
601	20231204	090500	40950	4095	4095	4095	4095	0
602	20231204	090400	40950	4095	4095	4095	4095	0
603	20231204	090300	40950	4095	4095	4095	4095	0
604	20231204	090200	40950	4095	4095	4095	4095	0
605	20231204	090100	40950	4095	4095	4095	4095	0
606	20231204	090000	40950	4095	4095	4095	4095	10