KissMeData/079000/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194800	38350310	4965	4965	4965	4965	8
3	20231204	194700	38350310	4965	4965	4965	4965	0
4	20231204	194600	38350310	4965	4965	4965	4965	0
5	20231204	194500	38350310	4965	4965	4965	4965	0
6	20231204	194400	38350310	4965	4965	4965	4965	0
7	20231204	194300	38350310	4965	4965	4965	4965	0
8	20231204	194200	38350310	4965	4965	4965	4965	0
9	20231204	194100	38350310	4965	4965	4965	4965	0
10	20231204	194000	38350310	4965	4965	4965	4965	0
11	20231204	193900	38350310	4965	4965	4965	4965	0
12	20231204	193800	38350310	4965	4965	4965	4965	0
13	20231204	193700	38350310	4965	4965	4965	4965	0
14	20231204	193600	38350310	4965	4965	4965	4965	0
15	20231204	193500	38350310	4965	4965	4965	4965	0
16	20231204	193400	38350310	4965	4965	4965	4965	0
17	20231204	193300	38350310	4965	4965	4965	4965	0
18	20231204	193200	38350310	4965	4965	4965	4965	0
19	20231204	193100	38350310	4965	4965	4965	4965	0
20	20231204	193000	38350310	4965	4965	4965	4965	0
21	20231204	192900	38350310	4965	4965	4965	4965	0
22	20231204	192800	38350310	4965	4965	4965	4965	0
23	20231204	192700	38350310	4965	4965	4965	4965	0
24	20231204	192600	38350310	4965	4965	4965	4965	0
25	20231204	192500	38350310	4965	4965	4965	4965	0
26	20231204	192400	38350310	4965	4965	4965	4965	0
27	20231204	192300	38350310	4965	4965	4965	4965	0
28	20231204	192200	38350310	4965	4965	4965	4965	0
29	20231204	192100	38350310	4965	4965	4965	4965	0
30	20231204	192000	38350310	4965	4965	4965	4965	0
31	20231204	191900	38350310	4965	4965	4965	4965	0
32	20231204	191800	38350310	4965	4965	4965	4965	8
33	20231204	191700	38350310	4965	4965	4965	4965	0
34	20231204	191600	38350310	4965	4965	4965	4965	0
35	20231204	191500	38350310	4965	4965	4965	4965	0
36	20231204	191400	38350310	4965	4965	4965	4965	0
37	20231204	191300	38350310	4965	4965	4965	4965	0
38	20231204	191200	38350310	4965	4965	4965	4965	0
39	20231204	191100	38350310	4965	4965	4965	4965	0
40	20231204	191000	38350310	4965	4965	4965	4965	0
41	20231204	190900	38350310	4965	4965	4965	4965	0
42	20231204	190800	38350310	4965	4965	4965	4965	0
43	20231204	190700	38350310	4965	4965	4965	4965	0
44	20231204	190600	38350310	4965	4965	4965	4965	0
45	20231204	190500	38350310	4965	4965	4965	4965	0
46	20231204	190400	38350310	4965	4965	4965	4965	0
47	20231204	190300	38350310	4965	4965	4965	4965	0
48	20231204	190200	38350310	4965	4965	4965	4965	0
49	20231204	190100	38350310	4965	4965	4965	4965	0
50	20231204	190000	38350310	4965	4965	4965	4965	0
51	20231204	185900	38350310	4965	4965	4965	4965	0
52	20231204	185800	38350310	4965	4965	4965	4965	0
53	20231204	185700	38350310	4965	4965	4965	4965	0
54	20231204	185600	38350310	4965	4965	4965	4965	0
55	20231204	185500	38350310	4965	4965	4965	4965	0
56	20231204	185400	38350310	4965	4965	4965	4965	0
57	20231204	185300	38350310	4965	4965	4965	4965	0
58	20231204	185200	38350310	4965	4965	4965	4965	0
59	20231204	185100	38350310	4965	4965	4965	4965	0
60	20231204	185000	38350310	4965	4965	4965	4965	0
61	20231204	184900	38350310	4965	4965	4965	4965	0
62	20231204	184800	38350310	4965	4965	4965	4965	8
63	20231204	184700	38350310	4965	4965	4965	4965	0
64	20231204	184600	38350310	4965	4965	4965	4965	0
65	20231204	184500	38350310	4965	4965	4965	4965	0
66	20231204	184400	38350310	4965	4965	4965	4965	0
67	20231204	184300	38350310	4965	4965	4965	4965	0
68	20231204	184200	38350310	4965	4965	4965	4965	0
69	20231204	184100	38350310	4965	4965	4965	4965	0
70	20231204	184000	38350310	4965	4965	4965	4965	0
71	20231204	183900	38350310	4965	4965	4965	4965	0
72	20231204	183800	38350310	4965	4965	4965	4965	0
73	20231204	183700	38350310	4965	4965	4965	4965	0
74	20231204	183600	38350310	4965	4965	4965	4965	0
75	20231204	183500	38350310	4965	4965	4965	4965	0
76	20231204	183400	38350310	4965	4965	4965	4965	0
77	20231204	183300	38350310	4965	4965	4965	4965	0
78	20231204	183200	38350310	4965	4965	4965	4965	0
79	20231204	183100	38350310	4965	4965	4965	4965	0
80	20231204	183000	38350310	4965	4965	4965	4965	0
81	20231204	182900	38350310	4965	4965	4965	4965	0
82	20231204	182800	38350310	4965	4965	4965	4965	0
83	20231204	182700	38350310	4965	4965	4965	4965	0
84	20231204	182600	38350310	4965	4965	4965	4965	0
85	20231204	182500	38350310	4965	4965	4965	4965	0
86	20231204	182400	38350310	4965	4965	4965	4965	0
87	20231204	182300	38350310	4965	4965	4965	4965	0
88	20231204	182200	38350310	4965	4965	4965	4965	0
89	20231204	182100	38350310	4965	4965	4965	4965	0
90	20231204	182000	38350310	4965	4965	4965	4965	0
91	20231204	181900	38350310	4965	4965	4965	4965	0
92	20231204	181800	38350310	4965	4965	4965	4965	8
93	20231204	181700	38350310	4965	4965	4965	4965	0
94	20231204	181600	38350310	4965	4965	4965	4965	0
95	20231204	181500	38350310	4965	4965	4965	4965	0
96	20231204	181400	38350310	4965	4965	4965	4965	0
97	20231204	181300	38350310	4965	4965	4965	4965	0
98	20231204	181200	38350310	4965	4965	4965	4965	0
99	20231204	181100	38350310	4965	4965	4965	4965	0
100	20231204	181000	38350310	4965	4965	4965	4965	0
101	20231204	180900	38350310	4965	4965	4965	4965	0
102	20231204	180800	38350310	4965	4965	4965	4965	0
103	20231204	180700	38350310	4965	4965	4965	4965	0
104	20231204	180600	38350310	4965	4965	4965	4965	0
105	20231204	180500	38350310	4965	4965	4965	4965	0
106	20231204	180400	38350310	4965	4965	4965	4965	0
107	20231204	180300	38350310	4965	4965	4965	4965	0
108	20231204	180200	38350310	4965	4965	4965	4965	0
109	20231204	180100	38350310	4965	4965	4965	4965	0
110	20231204	180000	38350310	4965	4965	4965	4965	0
111	20231204	175900	38350310	4965	4965	4965	4965	0
112	20231204	175800	38350310	4965	4965	4965	4965	0
113	20231204	175700	38350310	4965	4965	4965	4965	0
114	20231204	175600	38350310	4965	4965	4965	4965	0
115	20231204	175500	38350310	4965	4965	4965	4965	0
116	20231204	175400	38350310	4965	4965	4965	4965	0
117	20231204	175300	38350310	4965	4965	4965	4965	0
118	20231204	175200	38350310	4965	4965	4965	4965	0
119	20231204	175100	38350310	4965	4965	4965	4965	0
120	20231204	175000	38350310	4965	4965	4965	4965	0
121	20231204	174900	38350310	4965	4965	4965	4965	0
122	20231204	174800	38350310	4965	4965	4965	4965	8
123	20231204	174700	38350310	4965	4965	4965	4965	0
124	20231204	174600	38350310	4965	4965	4965	4965	0
125	20231204	174500	38350310	4965	4965	4965	4965	0
126	20231204	174400	38350310	4965	4965	4965	4965	0
127	20231204	174300	38350310	4965	4965	4965	4965	0
128	20231204	174200	38350310	4965	4965	4965	4965	0
129	20231204	174100	38350310	4965	4965	4965	4965	0
130	20231204	174000	38350310	4965	4965	4965	4965	0
131	20231204	173900	38350310	4965	4965	4965	4965	0
132	20231204	173800	38350310	4965	4965	4965	4965	0
133	20231204	173700	38350310	4965	4965	4965	4965	0
134	20231204	173600	38350310	4965	4965	4965	4965	0
135	20231204	173500	38350310	4965	4965	4965	4965	0
136	20231204	173400	38350310	4965	4965	4965	4965	0
137	20231204	173300	38350310	4965	4965	4965	4965	0
138	20231204	173200	38350310	4965	4965	4965	4965	0
139	20231204	173100	38350310	4965	4965	4965	4965	0
140	20231204	173000	38350310	4965	4965	4965	4965	0
141	20231204	172900	38350310	4965	4965	4965	4965	0
142	20231204	172800	38350310	4965	4965	4965	4965	0
143	20231204	172700	38350310	4965	4965	4965	4965	0
144	20231204	172600	38350310	4965	4965	4965	4965	0
145	20231204	172500	38350310	4965	4965	4965	4965	0
146	20231204	172400	38350310	4965	4965	4965	4965	0
147	20231204	172300	38350310	4965	4965	4965	4965	0
148	20231204	172200	38350310	4965	4965	4965	4965	0
149	20231204	172100	38350310	4965	4965	4965	4965	0
150	20231204	172000	38350310	4965	4965	4965	4965	0
151	20231204	171900	38350310	4965	4965	4965	4965	0
152	20231204	171800	38350310	4965	4965	4965	4965	8
153	20231204	171700	38350310	4965	4965	4965	4965	0
154	20231204	171600	38350310	4965	4965	4965	4965	0
155	20231204	171500	38350310	4965	4965	4965	4965	0
156	20231204	171400	38350310	4965	4965	4965	4965	0
157	20231204	171300	38350310	4965	4965	4965	4965	0
158	20231204	171200	38350310	4965	4965	4965	4965	0
159	20231204	171100	38350310	4965	4965	4965	4965	0
160	20231204	171000	38350310	4965	4965	4965	4965	0
161	20231204	170900	38350310	4965	4965	4965	4965	0
162	20231204	170800	38350310	4965	4965	4965	4965	0
163	20231204	170700	38350310	4965	4965	4965	4965	0
164	20231204	170600	38350310	4965	4965	4965	4965	0
165	20231204	170500	38350310	4965	4965	4965	4965	0
166	20231204	170400	38350310	4965	4965	4965	4965	0
167	20231204	170300	38350310	4965	4965	4965	4965	0
168	20231204	170200	38350310	4965	4965	4965	4965	0
169	20231204	170100	38350310	4965	4965	4965	4965	0
170	20231204	170000	38350310	4965	4965	4965	4965	0
171	20231204	165900	38350310	4965	4965	4965	4965	0
172	20231204	165800	38350310	4965	4965	4965	4965	0
173	20231204	165700	38350310	4965	4965	4965	4965	0
174	20231204	165600	38350310	4965	4965	4965	4965	0
175	20231204	165500	38350310	4965	4965	4965	4965	0
176	20231204	165400	38350310	4965	4965	4965	4965	0
177	20231204	165300	38350310	4965	4965	4965	4965	0
178	20231204	165200	38350310	4965	4965	4965	4965	0
179	20231204	165100	38350310	4965	4965	4965	4965	0
180	20231204	165000	38350310	4965	4965	4965	4965	0
181	20231204	164900	38350310	4965	4965	4965	4965	0
182	20231204	164800	38350310	4965	4965	4965	4965	8
183	20231204	164700	38350310	4965	4965	4965	4965	0
184	20231204	164600	38350310	4965	4965	4965	4965	0
185	20231204	164500	38350310	4965	4965	4965	4965	0
186	20231204	164400	38350310	4965	4965	4965	4965	0
187	20231204	164300	38350310	4965	4965	4965	4965	0
188	20231204	164200	38350310	4965	4965	4965	4965	0
189	20231204	164100	38350310	4965	4965	4965	4965	0
190	20231204	164000	38350310	4965	4965	4965	4965	0
191	20231204	163900	38350310	4965	4965	4965	4965	0
192	20231204	163800	38350310	4965	4965	4965	4965	0
193	20231204	163700	38350310	4965	4965	4965	4965	0
194	20231204	163600	38350310	4965	4965	4965	4965	0
195	20231204	163500	38350310	4965	4965	4965	4965	0
196	20231204	163400	38350310	4965	4965	4965	4965	0
197	20231204	163300	38350310	4965	4965	4965	4965	0
198	20231204	163200	38350310	4965	4965	4965	4965	0
199	20231204	163100	38350310	4965	4965	4965	4965	0
200	20231204	163000	38350310	4965	4965	4965	4965	0
201	20231204	162900	38350310	4965	4965	4965	4965	0
202	20231204	162800	38350310	4965	4965	4965	4965	0
203	20231204	162700	38350310	4965	4965	4965	4965	0
204	20231204	162600	38350310	4965	4965	4965	4965	0
205	20231204	162500	38350310	4965	4965	4965	4965	0
206	20231204	162400	38350310	4965	4965	4965	4965	0
207	20231204	162300	38350310	4965	4965	4965	4965	0
208	20231204	162200	38350310	4965	4965	4965	4965	0
209	20231204	162100	38350310	4965	4965	4965	4965	0
210	20231204	162000	38350310	4965	4965	4965	4965	0
211	20231204	161900	38350310	4965	4965	4965	4965	0
212	20231204	161800	38350310	4965	4965	4965	4965	8
213	20231204	161700	38350310	4965	4965	4965	4965	0
214	20231204	161600	38350310	4965	4965	4965	4965	0
215	20231204	161500	38350310	4965	4965	4965	4965	0
216	20231204	161400	38350310	4965	4965	4965	4965	0
217	20231204	161300	38350310	4965	4965	4965	4965	0
218	20231204	161200	38350310	4965	4965	4965	4965	0
219	20231204	161100	38350310	4965	4965	4965	4965	0
220	20231204	161000	38350310	4965	4965	4965	4965	0
221	20231204	160900	38350310	4965	4965	4965	4965	0
222	20231204	160800	38350310	4965	4965	4965	4965	0
223	20231204	160700	38350310	4965	4965	4965	4965	0
224	20231204	160600	38350310	4965	4965	4965	4965	0
225	20231204	160500	38350310	4965	4965	4965	4965	0
226	20231204	160400	38350310	4965	4965	4965	4965	0
227	20231204	160300	38350310	4965	4965	4965	4965	0
228	20231204	160200	38350310	4965	4965	4965	4965	0
229	20231204	160100	38350310	4965	4965	4965	4965	0
230	20231204	160000	38350310	4965	4965	4965	4965	0
231	20231204	155900	38350310	4965	4965	4965	4965	0
232	20231204	155800	38350310	4965	4965	4965	4965	0
233	20231204	155700	38350310	4965	4965	4965	4965	0
234	20231204	155600	38350310	4965	4965	4965	4965	0
235	20231204	155500	38350310	4965	4965	4965	4965	0
236	20231204	155400	38350310	4965	4965	4965	4965	0
237	20231204	155300	38350310	4965	4965	4965	4965	0
238	20231204	155200	38350310	4965	4965	4965	4965	0
239	20231204	155100	38350310	4965	4965	4965	4965	0
240	20231204	155000	38350310	4965	4965	4965	4965	0
241	20231204	154900	38350310	4965	4965	4965	4965	0
242	20231204	154800	38350310	4965	4965	4965	4965	8
243	20231204	154700	38350310	4965	4965	4965	4965	0
244	20231204	154600	38350310	4965	4965	4965	4965	0
245	20231204	154500	38350310	4965	4965	4965	4965	0
246	20231204	154400	38350310	4965	4965	4965	4965	0
247	20231204	154300	38350310	4965	4965	4965	4965	0
248	20231204	154200	38350310	4965	4965	4965	4965	0
249	20231204	154100	38350310	4965	4965	4965	4965	0
250	20231204	154000	38350310	4965	4965	4965	4965	0
251	20231204	153900	38350310	4965	4965	4965	4965	0
252	20231204	153800	38350310	4965	4965	4965	4965	0
253	20231204	153700	38350310	4965	4965	4965	4965	0
254	20231204	153600	38350310	4965	4965	4965	4965	0
255	20231204	153500	38350310	4965	4965	4965	4965	0
256	20231204	153400	38350310	4965	4965	4965	4965	0
257	20231204	153300	38350310	4965	4965	4965	4965	0
258	20231204	153200	38350310	4965	4965	4965	4965	0
259	20231204	153100	38350310	4965	4965	4965	4965	0
260	20231204	153000	38350310	4965	4965	4965	4965	8
261	20231204	152900	38310590	5020	5020	5020	5020	0
262	20231204	152800	38310590	5020	5020	5020	5020	0
263	20231204	152700	38310590	5020	5020	5020	5020	0
264	20231204	152600	38310590	5020	5020	5020	5020	0
265	20231204	152500	38310590	5020	5020	5020	5020	0
266	20231204	152400	38310590	5020	5020	5020	5020	0
267	20231204	152300	38310590	5020	5020	5020	5020	0
268	20231204	152200	38310590	5020	5020	5020	5020	0
269	20231204	152100	38310590	5020	5020	5020	5020	0
270	20231204	152000	38310590	5020	5020	5020	5020	0
271	20231204	151900	38310590	5020	5020	5020	5020	0
272	20231204	151800	38310590	5020	5020	5020	5020	0
273	20231204	151700	38310590	5020	5020	5020	5020	0
274	20231204	151600	38310590	5020	5020	5020	5020	0
275	20231204	151500	38310590	5020	5020	5020	5020	0
276	20231204	151400	38310590	5020	5020	5020	5020	0
277	20231204	151300	38310590	5020	5020	5020	5020	0
278	20231204	151200	38310590	5020	5020	5020	5020	0
279	20231204	151100	38310590	5020	5020	5020	5020	0
280	20231204	151000	38310590	5020	5020	5020	5020	0
281	20231204	150900	38310590	5020	5020	5020	5020	0
282	20231204	150800	38310590	5020	5020	5020	5020	0
283	20231204	150700	38310590	5020	5020	5020	5020	0
284	20231204	150600	38310590	5020	5020	5020	5020	0
285	20231204	150500	38310590	5020	5020	5020	5020	0
286	20231204	150400	38310590	5020	5020	5020	5020	0
287	20231204	150300	38310590	5020	5020	5020	5020	0
288	20231204	150200	38310590	5020	5020	5020	5020	0
289	20231204	150100	38310590	5020	5020	5020	5020	0
290	20231204	150000	38310590	5020	5020	5020	5020	0
291	20231204	145900	38310590	5020	5020	5020	5020	0
292	20231204	145800	38310590	5020	5020	5020	5020	0
293	20231204	145700	38310590	5020	5020	5020	5020	0
294	20231204	145600	38310590	5020	5020	5020	5020	0
295	20231204	145500	38310590	5020	5020	5020	5020	0
296	20231204	145400	38310590	5020	5020	5020	5020	0
297	20231204	145300	38310590	5020	5020	5020	5020	0
298	20231204	145200	38310590	5020	5020	5020	5020	0
299	20231204	145100	38310590	5020	5020	5020	5020	0
300	20231204	145000	38310590	5020	5020	5020	5020	0
301	20231204	144900	38310590	5020	5020	5020	5020	0
302	20231204	144800	38310590	5020	5020	5020	5020	0
303	20231204	144700	38310590	5020	5020	5020	5020	0
304	20231204	144600	38310590	5020	5020	5020	5020	0
305	20231204	144500	38310590	5020	5020	5020	5020	0
306	20231204	144400	38310590	5020	5020	5020	5020	0
307	20231204	144300	38310590	5020	5020	5020	5020	0
308	20231204	144200	38310590	5020	5020	5020	5020	0
309	20231204	144100	38310590	5020	5020	5020	5020	0
310	20231204	144000	38310590	5020	5020	5020	5020	2
311	20231204	143900	38300550	5010	5010	5010	5010	0
312	20231204	143800	38300550	5010	5010	5010	5010	20
313	20231204	143700	38200350	5010	5010	5010	5010	0
314	20231204	143600	38200350	5010	5010	5010	5010	0
315	20231204	143500	38200350	5010	5010	5010	5010	0
316	20231204	143400	38200350	5010	5010	5010	5010	0
317	20231204	143300	38200350	5010	5010	5010	5010	0
318	20231204	143200	38200350	5010	5010	5010	5010	1
319	20231204	143100	38195340	5020	5010	5020	5010	104
320	20231204	143000	37674270	5010	5010	5010	5010	0
321	20231204	142900	37674270	5010	5010	5010	5010	0
322	20231204	142800	37674270	5010	5010	5010	5010	0
323	20231204	142700	37674270	5010	5010	5010	5010	0
324	20231204	142600	37674270	5010	5010	5010	5010	0
325	20231204	142500	37674270	5010	5010	5010	5010	31
326	20231204	142400	37518960	4950	4950	4950	4950	0
327	20231204	142300	37518960	4950	4950	4950	4950	0
328	20231204	142200	37518960	4950	4950	4950	4950	0
329	20231204	142100	37518960	4950	4950	4950	4950	0
330	20231204	142000	37518960	4950	4950	4950	4950	0
331	20231204	141900	37518960	4950	4950	4950	4950	0
332	20231204	141800	37518960	4950	4950	4950	4950	0
333	20231204	141700	37518960	4950	4950	4950	4950	0
334	20231204	141600	37518960	4950	4950	4950	4950	17
335	20231204	141500	37434810	4950	4950	4950	4950	0
336	20231204	141400	37434810	4950	4950	4950	4950	0
337	20231204	141300	37434810	4950	4950	4950	4950	1
338	20231204	141200	37429860	4950	4950	4950	4950	29
339	20231204	141100	37286310	4950	4950	4950	4950	0
340	20231204	141000	37286310	4950	4950	4950	4950	0
341	20231204	140900	37286310	4950	4950	4950	4950	0
342	20231204	140800	37286310	4950	4950	4950	4950	0
343	20231204	140700	37286310	4950	4950	4950	4950	0
344	20231204	140600	37286310	4950	4950	4950	4950	0
345	20231204	140500	37286310	4950	4950	4950	4950	0
346	20231204	140400	37286310	4950	4950	4950	4950	0
347	20231204	140300	37286310	4950	4950	4950	4950	0
348	20231204	140200	37286310	4950	4950	4950	4950	0
349	20231204	140100	37286310	4950	4950	4950	4950	0
350	20231204	140000	37286310	4950	4950	4950	4950	0
351	20231204	135900	37286310	4950	4950	4950	4950	0
352	20231204	135800	37286310	4950	4950	4950	4950	22
353	20231204	135700	37177410	4965	4965	4965	4965	0
354	20231204	135600	37177410	4965	4965	4965	4965	0
355	20231204	135500	37177410	4965	4965	4965	4965	17
356	20231204	135400	37093005	4975	4975	4975	4975	0
357	20231204	135300	37093005	4975	4975	4975	4975	0
358	20231204	135200	37093005	4975	4975	4975	4975	0
359	20231204	135100	37093005	4975	4975	4975	4975	0
360	20231204	135000	37093005	4975	4975	4975	4975	0
361	20231204	134900	37093005	4975	4975	4975	4975	0
362	20231204	134800	37093005	4975	4975	4975	4975	0
363	20231204	134700	37093005	4975	4975	4975	4975	0
364	20231204	134600	37093005	4975	4975	4975	4975	0
365	20231204	134500	37093005	4975	4975	4975	4975	0
366	20231204	134400	37093005	4975	4975	4975	4975	0
367	20231204	134300	37093005	4975	4975	4975	4975	0
368	20231204	134200	37093005	4975	4975	4975	4975	0
369	20231204	134100	37093005	4975	4975	4975	4975	0
370	20231204	134000	37093005	4975	4975	4975	4975	0
371	20231204	133900	37093005	4975	4975	4975	4975	0
372	20231204	133800	37093005	4975	4975	4975	4975	0
373	20231204	133700	37093005	4975	4975	4975	4975	0
374	20231204	133600	37093005	4975	4975	4975	4975	0
375	20231204	133500	37093005	4975	4975	4975	4975	0
376	20231204	133400	37093005	4975	4975	4975	4975	0
377	20231204	133300	37093005	4975	4975	4975	4975	0
378	20231204	133200	37093005	4975	4975	4975	4975	403
379	20231204	133100	35088080	4975	4975	4975	4975	51
380	20231204	133000	34834355	5000	5000	5000	5000	0
381	20231204	132900	34834355	5000	5000	5000	5000	0
382	20231204	132800	34834355	5000	5000	5000	5000	0
383	20231204	132700	34834355	5000	5000	5000	5000	0
384	20231204	132600	34834355	5000	5000	5000	5000	0
385	20231204	132500	34834355	5000	5000	5000	5000	0
386	20231204	132400	34834355	5000	5000	5000	5000	0
387	20231204	132300	34834355	5000	5000	5000	5000	0
388	20231204	132200	34834355	5000	5000	5000	5000	0
389	20231204	132100	34834355	5000	5000	5000	5000	0
390	20231204	132000	34834355	5000	5000	5000	5000	0
391	20231204	131900	34834355	5000	5000	5000	5000	0
392	20231204	131800	34834355	5000	5000	5000	5000	10
393	20231204	131700	34784355	5000	5000	5000	5000	0
394	20231204	131600	34784355	5000	5000	5000	5000	0
395	20231204	131500	34784355	5000	5000	5000	5000	0
396	20231204	131400	34784355	5000	5000	5000	5000	0
397	20231204	131300	34784355	5000	5000	5000	5000	0
398	20231204	131200	34784355	5000	5000	5000	5000	0
399	20231204	131100	34784355	5000	5000	5000	5000	0
400	20231204	131000	34784355	5000	5000	5000	5000	0
401	20231204	130900	34784355	5000	5000	5000	5000	0
402	20231204	130800	34784355	5000	5000	5000	5000	0
403	20231204	130700	34784355	5000	5000	5000	5000	0
404	20231204	130600	34784355	5000	5000	5000	5000	0
405	20231204	130500	34784355	5000	5000	5000	5000	0
406	20231204	130400	34784355	5000	5000	5000	5000	0
407	20231204	130300	34784355	5000	5000	5000	5000	55
408	20231204	130200	34509355	5000	5000	5000	5000	0
409	20231204	130100	34509355	5000	5000	5000	5000	0
410	20231204	130000	34509355	5000	5000	5000	5000	0
411	20231204	125900	34509355	5000	5000	5000	5000	0
412	20231204	125800	34509355	5000	5000	5000	5000	0
413	20231204	125700	34509355	5000	5000	5000	5000	0
414	20231204	125600	34509355	5000	5000	5000	5000	1
415	20231204	125500	34504355	5000	5000	5000	5000	1
416	20231204	125400	34499355	5010	5010	5010	5010	0
417	20231204	125300	34499355	5010	5010	5010	5010	6
418	20231204	125200	34469295	5030	5030	5030	5030	0
419	20231204	125100	34469295	5030	5030	5030	5030	0
420	20231204	125000	34469295	5030	5030	5030	5030	0
421	20231204	124900	34469295	5030	5030	5030	5030	0
422	20231204	124800	34469295	5030	5030	5030	5030	0
423	20231204	124700	34469295	5030	5030	5030	5030	0
424	20231204	124600	34469295	5030	5030	5030	5030	0
425	20231204	124500	34469295	5030	5030	5030	5030	0
426	20231204	124400	34469295	5030	5030	5030	5030	0
427	20231204	124300	34469295	5030	5030	5030	5030	0
428	20231204	124200	34469295	5030	5030	5030	5030	0
429	20231204	124100	34469295	5030	5030	5030	5030	0
430	20231204	124000	34469295	5030	5030	5030	5030	0
431	20231204	123900	34469295	5030	5030	5030	5030	0
432	20231204	123800	34469295	5030	5030	5030	5030	0
433	20231204	123700	34469295	5030	5030	5030	5030	0
434	20231204	123600	34469295	5030	5030	5030	5030	0
435	20231204	123500	34469295	5030	5030	5030	5030	0
436	20231204	123400	34469295	5030	5030	5030	5030	1
437	20231204	123300	34464265	5020	5020	5020	5020	0
438	20231204	123200	34464265	5020	5020	5020	5020	0
439	20231204	123100	34464265	5020	5020	5020	5020	0
440	20231204	123000	34464265	5020	5020	5020	5020	17
441	20231204	122900	34378925	5020	5020	5020	5020	0
442	20231204	122800	34378925	5020	5020	5020	5020	0
443	20231204	122700	34378925	5020	5020	5020	5020	0
444	20231204	122600	34378925	5020	5020	5020	5020	0
445	20231204	122500	34378925	5020	5020	5020	5020	0
446	20231204	122400	34378925	5020	5020	5020	5020	0
447	20231204	122300	34378925	5020	5020	5020	5020	0
448	20231204	122200	34378925	5020	5020	5020	5020	0
449	20231204	122100	34378925	5020	5020	5020	5020	0
450	20231204	122000	34378925	5020	5020	5020	5020	0
451	20231204	121900	34378925	5020	5020	5020	5020	0
452	20231204	121800	34378925	5020	5020	5020	5020	0
453	20231204	121700	34378925	5020	5020	5020	5020	0
454	20231204	121600	34378925	5020	5020	5020	5020	3
455	20231204	121500	34363865	5020	5020	5020	5020	0
456	20231204	121400	34363865	5020	5020	5020	5020	0
457	20231204	121300	34363865	5020	5020	5020	5020	0
458	20231204	121200	34363865	5020	5020	5020	5020	0
459	20231204	121100	34363865	5020	5020	5020	5020	0
460	20231204	121000	34363865	5020	5020	5020	5020	0
461	20231204	120900	34363865	5020	5020	5020	5020	0
462	20231204	120800	34363865	5020	5020	5020	5020	0
463	20231204	120700	34363865	5020	5020	5020	5020	0
464	20231204	120600	34363865	5020	5020	5020	5020	0
465	20231204	120500	34363865	5020	5020	5020	5020	0
466	20231204	120400	34363865	5020	5020	5020	5020	0
467	20231204	120300	34363865	5020	5020	5020	5020	0
468	20231204	120200	34363865	5020	5020	5020	5020	0
469	20231204	120100	34363865	5020	5020	5020	5020	0
470	20231204	120000	34363865	5020	5020	5020	5020	22
471	20231204	115900	34253425	5010	5010	5010	5010	0
472	20231204	115800	34253425	5010	5010	5010	5010	0
473	20231204	115700	34253425	5010	5010	5010	5010	0
474	20231204	115600	34253425	5010	5010	5010	5010	0
475	20231204	115500	34253425	5010	5010	5010	5010	0
476	20231204	115400	34253425	5010	5010	5010	5010	0
477	20231204	115300	34253425	5010	5010	5010	5010	0
478	20231204	115200	34253425	5010	5010	5010	5010	0
479	20231204	115100	34253425	5010	5010	5010	5010	0
480	20231204	115000	34253425	5010	5010	5010	5010	0
481	20231204	114900	34253425	5010	5010	5010	5010	0
482	20231204	114800	34253425	5010	5010	5010	5010	0
483	20231204	114700	34253425	5010	5010	5010	5010	0
484	20231204	114600	34253425	5010	5010	5010	5010	0
485	20231204	114500	34253425	5010	5010	5010	5010	0
486	20231204	114400	34253425	5010	5010	5010	5010	0
487	20231204	114300	34253425	5010	5010	5010	5010	0
488	20231204	114200	34253425	5010	5010	5010	5010	2
489	20231204	114100	34243405	5030	5030	5030	5030	0
490	20231204	114000	34243405	5030	5030	5030	5030	0
491	20231204	113900	34243405	5030	5030	5030	5030	0
492	20231204	113800	34243405	5030	5030	5030	5030	0
493	20231204	113700	34243405	5030	5030	5030	5030	0
494	20231204	113600	34243405	5030	5030	5030	5030	0
495	20231204	113500	34243405	5030	5030	5030	5030	5
496	20231204	113400	34218255	5040	5040	5040	5040	0
497	20231204	113300	34218255	5040	5030	5040	5030	1119
498	20231204	113200	28578595	5040	5040	5040	5040	0
499	20231204	113100	28578595	5040	5040	5040	5040	0
500	20231204	113000	28578595	5040	5040	5040	5040	0
501	20231204	112900	28578595	5040	5040	5040	5040	0
502	20231204	112800	28578595	5040	5040	5040	5040	0
503	20231204	112700	28578595	5040	5040	5040	5040	0
504	20231204	112600	28578595	5040	5040	5040	5040	0
505	20231204	112500	28578595	5040	5040	5040	5040	0
506	20231204	112400	28578595	5040	5040	5040	5040	0
507	20231204	112300	28578595	5040	5040	5040	5040	0
508	20231204	112200	28578595	5040	5040	5040	5040	40
509	20231204	112100	28376995	5040	5040	5040	5040	0
510	20231204	112000	28376995	5040	5040	5040	5040	0
511	20231204	111900	28376995	5040	5040	5040	5040	0
512	20231204	111800	28376995	5040	5040	5040	5040	0
513	20231204	111700	28376995	5040	5040	5040	5040	0
514	20231204	111600	28376995	5040	5040	5040	5040	0
515	20231204	111500	28376995	5040	5040	5040	5040	0
516	20231204	111400	28376995	5040	5040	5040	5040	0
517	20231204	111300	28376995	5040	5040	5040	5040	0
518	20231204	111200	28376995	5040	5040	5040	5040	0
519	20231204	111100	28376995	5040	5040	5040	5040	3
520	20231204	111000	28361875	5040	5040	5040	5040	0
521	20231204	110900	28361875	5040	5040	5040	5040	0
522	20231204	110800	28361875	5040	5040	5040	5040	1
523	20231204	110700	28356835	5040	5040	5040	5040	149
524	20231204	110600	27605875	5040	5040	5040	5040	0
525	20231204	110500	27605875	5040	5040	5040	5040	0
526	20231204	110400	27605875	5040	5040	5040	5040	0
527	20231204	110300	27605875	5040	5040	5040	5040	0
528	20231204	110200	27605875	5040	5040	5040	5040	0
529	20231204	110100	27605875	5040	5040	5040	5040	0
530	20231204	110000	27605875	5040	5040	5040	5040	0
531	20231204	105900	27605875	5040	5040	5040	5040	0
532	20231204	105800	27605875	5040	5040	5040	5040	0
533	20231204	105700	27605875	5040	5040	5040	5040	0
534	20231204	105600	27605875	5040	5040	5040	5040	0
535	20231204	105500	27605875	5040	5040	5040	5040	0
536	20231204	105400	27605875	5040	5040	5040	5040	1031
537	20231204	105300	22409635	5040	5040	5040	5040	0
538	20231204	105200	22409635	5040	5040	5040	5040	0
539	20231204	105100	22409635	5040	5040	5040	5040	0
540	20231204	105000	22409635	5040	5040	5040	5040	0
541	20231204	104900	22409635	5040	5040	5040	5040	5
542	20231204	104800	22384435	5040	5040	5040	5040	964
543	20231204	104700	17525875	5010	5010	5010	5010	0
544	20231204	104600	17525875	5010	5010	5010	5010	0
545	20231204	104500	17525875	5010	5010	5010	5010	2
546	20231204	104400	17515855	5050	5050	5050	5050	0
547	20231204	104300	17515855	5050	5050	5050	5050	0
548	20231204	104200	17515855	5050	5050	5050	5050	0
549	20231204	104100	17515855	5050	4975	5050	4975	2002
550	20231204	104000	7422230	4950	4950	4950	4950	0
551	20231204	103900	7422230	4950	4950	4950	4950	0
552	20231204	103800	7422230	4950	4950	4950	4950	0
553	20231204	103700	7422230	4950	4950	4950	4950	0
554	20231204	103600	7422230	4950	4950	4950	4950	0
555	20231204	103500	7422230	4950	4950	4950	4950	0
556	20231204	103400	7422230	4950	4950	4950	4950	0
557	20231204	103300	7422230	4950	4950	4950	4950	0
558	20231204	103200	7422230	4950	4950	4950	4950	0
559	20231204	103100	7422230	4950	4950	4950	4950	0
560	20231204	103000	7422230	4950	4950	4950	4950	0
561	20231204	102900	7422230	4950	4950	4950	4950	1
562	20231204	102800	7417280	4950	4950	4950	4950	0
563	20231204	102700	7417280	4950	4950	4950	4950	0
564	20231204	102600	7417280	4950	4950	4950	4950	0
565	20231204	102500	7417280	4950	4950	4950	4950	0
566	20231204	102400	7417280	4950	4950	4950	4950	0
567	20231204	102300	7417280	4950	4950	4950	4950	0
568	20231204	102200	7417280	4950	4950	4950	4950	0
569	20231204	102100	7417280	4950	4950	4950	4950	0
570	20231204	102000	7417280	4950	4950	4950	4950	0
571	20231204	101900	7417280	4950	4950	4950	4950	0
572	20231204	101800	7417280	4950	4950	4950	4950	0
573	20231204	101700	7417280	4950	4950	4950	4950	0
574	20231204	101600	7417280	4950	4950	4950	4950	0
575	20231204	101500	7417280	4950	4950	4950	4950	88
576	20231204	101400	6981680	4950	4950	4950	4950	0
577	20231204	101300	6981680	4950	4950	4950	4950	0
578	20231204	101200	6981680	4950	4950	4950	4950	0
579	20231204	101100	6981680	4950	4950	4950	4950	0
580	20231204	101000	6981680	4950	4950	4950	4950	0
581	20231204	100900	6981680	4950	4950	4950	4950	180
582	20231204	100800	6090680	4950	4950	4950	4950	0
583	20231204	100700	6090680	4950	4950	4950	4950	0
584	20231204	100600	6090680	4950	4950	4950	4950	0
585	20231204	100500	6090680	4950	4950	4950	4950	0
586	20231204	100400	6090680	4950	4950	4950	4950	0
587	20231204	100300	6090680	4950	4950	4950	4950	0
588	20231204	100200	6090680	4950	4950	4950	4950	0
589	20231204	100100	6090680	4950	4950	4950	4950	0
590	20231204	100000	6090680	4950	4950	4950	4950	0
591	20231204	095900	6090680	4950	4950	4950	4950	0
592	20231204	095800	6090680	4950	4950	4950	4950	0
593	20231204	095700	6090680	4950	4950	4950	4950	0
594	20231204	095600	6090680	4950	4950	4950	4950	0
595	20231204	095500	6090680	4950	4950	4950	4950	0
596	20231204	095400	6090680	4950	4950	4950	4950	0
597	20231204	095300	6090680	4950	4950	4950	4950	0
598	20231204	095200	6090680	4950	4950	4950	4950	0
599	20231204	095100	6090680	4950	4950	4950	4950	7
600	20231204	095000	6056030	4940	4940	4940	4940	0
601	20231204	094900	6056030	4940	4940	4940	4940	0
602	20231204	094800	6056030	4940	4940	4940	4940	0
603	20231204	094700	6056030	4940	4940	4940	4940	33
604	20231204	094600	5893010	4940	4940	4940	4940	0
605	20231204	094500	5893010	4940	4940	4940	4940	0
606	20231204	094400	5893010	4940	4940	4940	4940	0
607	20231204	094300	5893010	4940	4940	4940	4940	0
608	20231204	094200	5893010	4940	4940	4940	4940	100
609	20231204	094100	5399010	4940	4940	4940	4940	0
610	20231204	094000	5399010	4940	4940	4940	4940	20
611	20231204	093900	5300210	4940	4940	4940	4940	0
612	20231204	093800	5300210	4940	4940	4940	4940	0
613	20231204	093700	5300210	4940	4940	4940	4940	0
614	20231204	093600	5300210	4940	4940	4940	4940	1
615	20231204	093500	5295270	4925	4925	4925	4925	0
616	20231204	093400	5295270	4925	4925	4925	4925	0
617	20231204	093300	5295270	4925	4925	4925	4925	457
618	20231204	093200	3044545	4925	4925	4925	4925	0
619	20231204	093100	3044545	4925	4925	4925	4925	0
620	20231204	093000	3044545	4925	4925	4925	4925	0
621	20231204	092900	3044545	4925	4925	4925	4925	0
622	20231204	092800	3044545	4925	4925	4925	4925	0
623	20231204	092700	3044545	4925	4925	4925	4925	0
624	20231204	092600	3044545	4925	4925	4925	4925	0
625	20231204	092500	3044545	4925	4925	4925	4925	0
626	20231204	092400	3044545	4925	4925	4925	4925	0
627	20231204	092300	3044545	4925	4925	4925	4925	0
628	20231204	092200	3044545	4925	4925	4925	4925	0
629	20231204	092100	3044545	4925	4925	4925	4925	0
630	20231204	092000	3044545	4925	4925	4925	4925	61
631	20231204	091900	2744120	4905	4905	4905	4905	0
632	20231204	091800	2744120	4905	4905	4905	4905	0
633	20231204	091700	2744120	4905	4905	4905	4905	0
634	20231204	091600	2744120	4905	4905	4905	4905	0
635	20231204	091500	2744120	4905	4905	4905	4905	0
636	20231204	091400	2744120	4905	4905	4905	4905	0
637	20231204	091300	2744120	4905	4905	4905	4905	24
638	20231204	091200	2626400	4900	4900	4900	4900	0
639	20231204	091100	2626400	4900	4900	4900	4900	0
640	20231204	091000	2626400	4900	4900	4900	4900	0
641	20231204	090900	2626400	4900	4900	4900	4900	0
642	20231204	090800	2626400	4900	4900	4900	4900	0
643	20231204	090700	2626400	4900	4900	4900	4900	0
644	20231204	090600	2626400	4900	4900	4900	4900	0
645	20231204	090500	2626400	4900	4900	4900	4900	0
646	20231204	090400	2626400	4900	4900	4900	4900	0
647	20231204	090300	2626400	4900	4900	4900	4900	0
648	20231204	090200	2626400	4900	4900	4900	4900	0
649	20231204	090100	2626400	4900	4900	4900	4900	0
650	20231204	090000	2626400	4900	4900	4900	4900	536