KissMeData/079000/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195000	15501805	4985	4985	4985	4985	162
3	20231211	194900	15501805	4985	4985	4985	4985	0
4	20231211	194800	15501805	4985	4985	4985	4985	0
5	20231211	194700	15501805	4985	4985	4985	4985	0
6	20231211	194600	15501805	4985	4985	4985	4985	0
7	20231211	194500	15501805	4985	4985	4985	4985	0
8	20231211	194400	15501805	4985	4985	4985	4985	0
9	20231211	194300	15501805	4985	4985	4985	4985	0
10	20231211	194200	15501805	4985	4985	4985	4985	0
11	20231211	194100	15501805	4985	4985	4985	4985	0
12	20231211	194000	15501805	4985	4985	4985	4985	0
13	20231211	193900	15501805	4985	4985	4985	4985	0
14	20231211	193800	15501805	4985	4985	4985	4985	0
15	20231211	193700	15501805	4985	4985	4985	4985	0
16	20231211	193600	15501805	4985	4985	4985	4985	0
17	20231211	193500	15501805	4985	4985	4985	4985	0
18	20231211	193400	15501805	4985	4985	4985	4985	0
19	20231211	193300	15501805	4985	4985	4985	4985	0
20	20231211	193200	15501805	4985	4985	4985	4985	0
21	20231211	193100	15501805	4985	4985	4985	4985	0
22	20231211	193000	15501805	4985	4985	4985	4985	0
23	20231211	192900	15501805	4985	4985	4985	4985	0
24	20231211	192800	15501805	4985	4985	4985	4985	0
25	20231211	192700	15501805	4985	4985	4985	4985	0
26	20231211	192600	15501805	4985	4985	4985	4985	0
27	20231211	192500	15501805	4985	4985	4985	4985	0
28	20231211	192400	15501805	4985	4985	4985	4985	0
29	20231211	192300	15501805	4985	4985	4985	4985	0
30	20231211	192200	15501805	4985	4985	4985	4985	0
31	20231211	192100	15501805	4985	4985	4985	4985	0
32	20231211	192000	15501805	4985	4985	4985	4985	162
33	20231211	191900	15501805	4985	4985	4985	4985	0
34	20231211	191800	15501805	4985	4985	4985	4985	0
35	20231211	191700	15501805	4985	4985	4985	4985	0
36	20231211	191600	15501805	4985	4985	4985	4985	0
37	20231211	191500	15501805	4985	4985	4985	4985	0
38	20231211	191400	15501805	4985	4985	4985	4985	0
39	20231211	191300	15501805	4985	4985	4985	4985	0
40	20231211	191200	15501805	4985	4985	4985	4985	0
41	20231211	191100	15501805	4985	4985	4985	4985	0
42	20231211	191000	15501805	4985	4985	4985	4985	0
43	20231211	190900	15501805	4985	4985	4985	4985	0
44	20231211	190800	15501805	4985	4985	4985	4985	0
45	20231211	190700	15501805	4985	4985	4985	4985	0
46	20231211	190600	15501805	4985	4985	4985	4985	0
47	20231211	190500	15501805	4985	4985	4985	4985	0
48	20231211	190400	15501805	4985	4985	4985	4985	0
49	20231211	190300	15501805	4985	4985	4985	4985	0
50	20231211	190200	15501805	4985	4985	4985	4985	0
51	20231211	190100	15501805	4985	4985	4985	4985	0
52	20231211	190000	15501805	4985	4985	4985	4985	0
53	20231211	185900	15501805	4985	4985	4985	4985	0
54	20231211	185800	15501805	4985	4985	4985	4985	0
55	20231211	185700	15501805	4985	4985	4985	4985	0
56	20231211	185600	15501805	4985	4985	4985	4985	0
57	20231211	185500	15501805	4985	4985	4985	4985	0
58	20231211	185400	15501805	4985	4985	4985	4985	0
59	20231211	185300	15501805	4985	4985	4985	4985	0
60	20231211	185200	15501805	4985	4985	4985	4985	0
61	20231211	185100	15501805	4985	4985	4985	4985	0
62	20231211	185000	15501805	4985	4985	4985	4985	162
63	20231211	184900	15501805	4985	4985	4985	4985	0
64	20231211	184800	15501805	4985	4985	4985	4985	0
65	20231211	184700	15501805	4985	4985	4985	4985	0
66	20231211	184600	15501805	4985	4985	4985	4985	0
67	20231211	184500	15501805	4985	4985	4985	4985	0
68	20231211	184400	15501805	4985	4985	4985	4985	0
69	20231211	184300	15501805	4985	4985	4985	4985	0
70	20231211	184200	15501805	4985	4985	4985	4985	0
71	20231211	184100	15501805	4985	4985	4985	4985	0
72	20231211	184000	15501805	4985	4985	4985	4985	0
73	20231211	183900	15501805	4985	4985	4985	4985	0
74	20231211	183800	15501805	4985	4985	4985	4985	0
75	20231211	183700	15501805	4985	4985	4985	4985	0
76	20231211	183600	15501805	4985	4985	4985	4985	0
77	20231211	183500	15501805	4985	4985	4985	4985	0
78	20231211	183400	15501805	4985	4985	4985	4985	0
79	20231211	183300	15501805	4985	4985	4985	4985	0
80	20231211	183200	15501805	4985	4985	4985	4985	0
81	20231211	183100	15501805	4985	4985	4985	4985	0
82	20231211	183000	15501805	4985	4985	4985	4985	0
83	20231211	182900	15501805	4985	4985	4985	4985	0
84	20231211	182800	15501805	4985	4985	4985	4985	0
85	20231211	182700	15501805	4985	4985	4985	4985	0
86	20231211	182600	15501805	4985	4985	4985	4985	0
87	20231211	182500	15501805	4985	4985	4985	4985	0
88	20231211	182400	15501805	4985	4985	4985	4985	0
89	20231211	182300	15501805	4985	4985	4985	4985	0
90	20231211	182200	15501805	4985	4985	4985	4985	0
91	20231211	182100	15501805	4985	4985	4985	4985	0
92	20231211	182000	15501805	4985	4985	4985	4985	162
93	20231211	181900	15501805	4985	4985	4985	4985	0
94	20231211	181800	15501805	4985	4985	4985	4985	0
95	20231211	181700	15501805	4985	4985	4985	4985	0
96	20231211	181600	15501805	4985	4985	4985	4985	0
97	20231211	181500	15501805	4985	4985	4985	4985	0
98	20231211	181400	15501805	4985	4985	4985	4985	0
99	20231211	181300	15501805	4985	4985	4985	4985	0
100	20231211	181200	15501805	4985	4985	4985	4985	0
101	20231211	181100	15501805	4985	4985	4985	4985	0
102	20231211	181000	15501805	4985	4985	4985	4985	0
103	20231211	180900	15501805	4985	4985	4985	4985	0
104	20231211	180800	15501805	4985	4985	4985	4985	0
105	20231211	180700	15501805	4985	4985	4985	4985	0
106	20231211	180600	15501805	4985	4985	4985	4985	0
107	20231211	180500	15501805	4985	4985	4985	4985	0
108	20231211	180400	15501805	4985	4985	4985	4985	0
109	20231211	180300	15501805	4985	4985	4985	4985	0
110	20231211	180200	15501805	4985	4985	4985	4985	0
111	20231211	180100	15501805	4985	4985	4985	4985	0
112	20231211	180000	15501805	4985	4985	4985	4985	0
113	20231211	175900	15501805	4985	4985	4985	4985	0
114	20231211	175800	15501805	4985	4985	4985	4985	0
115	20231211	175700	15501805	4985	4985	4985	4985	0
116	20231211	175600	15501805	4985	4985	4985	4985	0
117	20231211	175500	15501805	4985	4985	4985	4985	0
118	20231211	175400	15501805	4985	4985	4985	4985	0
119	20231211	175300	15501805	4985	4985	4985	4985	0
120	20231211	175200	15501805	4985	4985	4985	4985	0
121	20231211	175100	15501805	4985	4985	4985	4985	0
122	20231211	175000	15501805	4985	4985	4985	4985	162
123	20231211	174900	15501805	4985	4985	4985	4985	0
124	20231211	174800	15501805	4985	4985	4985	4985	0
125	20231211	174700	15501805	4985	4985	4985	4985	0
126	20231211	174600	15501805	4985	4985	4985	4985	0
127	20231211	174500	15501805	4985	4985	4985	4985	0
128	20231211	174400	15501805	4985	4985	4985	4985	0
129	20231211	174300	15501805	4985	4985	4985	4985	0
130	20231211	174200	15501805	4985	4985	4985	4985	0
131	20231211	174100	15501805	4985	4985	4985	4985	0
132	20231211	174000	15501805	4985	4985	4985	4985	0
133	20231211	173900	15501805	4985	4985	4985	4985	0
134	20231211	173800	15501805	4985	4985	4985	4985	0
135	20231211	173700	15501805	4985	4985	4985	4985	0
136	20231211	173600	15501805	4985	4985	4985	4985	0
137	20231211	173500	15501805	4985	4985	4985	4985	0
138	20231211	173400	15501805	4985	4985	4985	4985	0
139	20231211	173300	15501805	4985	4985	4985	4985	0
140	20231211	173200	15501805	4985	4985	4985	4985	0
141	20231211	173100	15501805	4985	4985	4985	4985	0
142	20231211	173000	15501805	4985	4985	4985	4985	0
143	20231211	172900	15501805	4985	4985	4985	4985	0
144	20231211	172800	15501805	4985	4985	4985	4985	0
145	20231211	172700	15501805	4985	4985	4985	4985	0
146	20231211	172600	15501805	4985	4985	4985	4985	0
147	20231211	172500	15501805	4985	4985	4985	4985	0
148	20231211	172400	15501805	4985	4985	4985	4985	0
149	20231211	172300	15501805	4985	4985	4985	4985	0
150	20231211	172200	15501805	4985	4985	4985	4985	0
151	20231211	172100	15501805	4985	4985	4985	4985	0
152	20231211	172000	15501805	4985	4985	4985	4985	162
153	20231211	171900	15501805	4985	4985	4985	4985	0
154	20231211	171800	15501805	4985	4985	4985	4985	0
155	20231211	171700	15501805	4985	4985	4985	4985	0
156	20231211	171600	15501805	4985	4985	4985	4985	0
157	20231211	171500	15501805	4985	4985	4985	4985	0
158	20231211	171400	15501805	4985	4985	4985	4985	0
159	20231211	171300	15501805	4985	4985	4985	4985	0
160	20231211	171200	15501805	4985	4985	4985	4985	0
161	20231211	171100	15501805	4985	4985	4985	4985	0
162	20231211	171000	15501805	4985	4985	4985	4985	0
163	20231211	170900	15501805	4985	4985	4985	4985	0
164	20231211	170800	15501805	4985	4985	4985	4985	0
165	20231211	170700	15501805	4985	4985	4985	4985	0
166	20231211	170600	15501805	4985	4985	4985	4985	0
167	20231211	170500	15501805	4985	4985	4985	4985	0
168	20231211	170400	15501805	4985	4985	4985	4985	0
169	20231211	170300	15501805	4985	4985	4985	4985	0
170	20231211	170200	15501805	4985	4985	4985	4985	0
171	20231211	170100	15501805	4985	4985	4985	4985	0
172	20231211	170000	15501805	4985	4985	4985	4985	0
173	20231211	165900	15501805	4985	4985	4985	4985	0
174	20231211	165800	15501805	4985	4985	4985	4985	0
175	20231211	165700	15501805	4985	4985	4985	4985	0
176	20231211	165600	15501805	4985	4985	4985	4985	0
177	20231211	165500	15501805	4985	4985	4985	4985	0
178	20231211	165400	15501805	4985	4985	4985	4985	0
179	20231211	165300	15501805	4985	4985	4985	4985	0
180	20231211	165200	15501805	4985	4985	4985	4985	0
181	20231211	165100	15501805	4985	4985	4985	4985	0
182	20231211	165000	15501805	4985	4985	4985	4985	162
183	20231211	164900	15501805	4985	4985	4985	4985	0
184	20231211	164800	15501805	4985	4985	4985	4985	0
185	20231211	164700	15501805	4985	4985	4985	4985	0
186	20231211	164600	15501805	4985	4985	4985	4985	0
187	20231211	164500	15501805	4985	4985	4985	4985	0
188	20231211	164400	15501805	4985	4985	4985	4985	0
189	20231211	164300	15501805	4985	4985	4985	4985	0
190	20231211	164200	15501805	4985	4985	4985	4985	0
191	20231211	164100	15501805	4985	4985	4985	4985	0
192	20231211	164000	15501805	4985	4985	4985	4985	0
193	20231211	163900	15501805	4985	4985	4985	4985	0
194	20231211	163800	15501805	4985	4985	4985	4985	0
195	20231211	163700	15501805	4985	4985	4985	4985	0
196	20231211	163600	15501805	4985	4985	4985	4985	0
197	20231211	163500	15501805	4985	4985	4985	4985	0
198	20231211	163400	15501805	4985	4985	4985	4985	0
199	20231211	163300	15501805	4985	4985	4985	4985	0
200	20231211	163200	15501805	4985	4985	4985	4985	0
201	20231211	163100	15501805	4985	4985	4985	4985	0
202	20231211	163000	15501805	4985	4985	4985	4985	0
203	20231211	162900	15501805	4985	4985	4985	4985	0
204	20231211	162800	15501805	4985	4985	4985	4985	0
205	20231211	162700	15501805	4985	4985	4985	4985	0
206	20231211	162600	15501805	4985	4985	4985	4985	0
207	20231211	162500	15501805	4985	4985	4985	4985	0
208	20231211	162400	15501805	4985	4985	4985	4985	0
209	20231211	162300	15501805	4985	4985	4985	4985	0
210	20231211	162200	15501805	4985	4985	4985	4985	0
211	20231211	162100	15501805	4985	4985	4985	4985	0
212	20231211	162000	15501805	4985	4985	4985	4985	162
213	20231211	161900	15501805	4985	4985	4985	4985	0
214	20231211	161800	15501805	4985	4985	4985	4985	0
215	20231211	161700	15501805	4985	4985	4985	4985	0
216	20231211	161600	15501805	4985	4985	4985	4985	0
217	20231211	161500	15501805	4985	4985	4985	4985	0
218	20231211	161400	15501805	4985	4985	4985	4985	0
219	20231211	161300	15501805	4985	4985	4985	4985	0
220	20231211	161200	15501805	4985	4985	4985	4985	0
221	20231211	161100	15501805	4985	4985	4985	4985	0
222	20231211	161000	15501805	4985	4985	4985	4985	0
223	20231211	160900	15501805	4985	4985	4985	4985	0
224	20231211	160800	15501805	4985	4985	4985	4985	0
225	20231211	160700	15501805	4985	4985	4985	4985	0
226	20231211	160600	15501805	4985	4985	4985	4985	0
227	20231211	160500	15501805	4985	4985	4985	4985	0
228	20231211	160400	15501805	4985	4985	4985	4985	0
229	20231211	160300	15501805	4985	4985	4985	4985	0
230	20231211	160200	15501805	4985	4985	4985	4985	0
231	20231211	160100	15501805	4985	4985	4985	4985	0
232	20231211	160000	15501805	4985	4985	4985	4985	0
233	20231211	155900	15501805	4985	4985	4985	4985	0
234	20231211	155800	15501805	4985	4985	4985	4985	0
235	20231211	155700	15501805	4985	4985	4985	4985	0
236	20231211	155600	15501805	4985	4985	4985	4985	0
237	20231211	155500	15501805	4985	4985	4985	4985	0
238	20231211	155400	15501805	4985	4985	4985	4985	0
239	20231211	155300	15501805	4985	4985	4985	4985	0
240	20231211	155200	15501805	4985	4985	4985	4985	0
241	20231211	155100	15501805	4985	4985	4985	4985	0
242	20231211	155000	15501805	4985	4985	4985	4985	162
243	20231211	154900	15501805	4985	4985	4985	4985	0
244	20231211	154800	15501805	4985	4985	4985	4985	0
245	20231211	154700	15501805	4985	4985	4985	4985	0
246	20231211	154600	15501805	4985	4985	4985	4985	0
247	20231211	154500	15501805	4985	4985	4985	4985	0
248	20231211	154400	15501805	4985	4985	4985	4985	0
249	20231211	154300	15501805	4985	4985	4985	4985	0
250	20231211	154200	15501805	4985	4985	4985	4985	0
251	20231211	154100	15501805	4985	4985	4985	4985	0
252	20231211	154000	15501805	4985	4985	4985	4985	0
253	20231211	153900	15501805	4985	4985	4985	4985	0
254	20231211	153800	15501805	4985	4985	4985	4985	0
255	20231211	153700	15501805	4985	4985	4985	4985	0
256	20231211	153600	15501805	4985	4985	4985	4985	0
257	20231211	153500	15501805	4985	4985	4985	4985	0
258	20231211	153400	15501805	4985	4985	4985	4985	0
259	20231211	153300	15501805	4985	4985	4985	4985	0
260	20231211	153200	15501805	4985	4985	4985	4985	0
261	20231211	153100	15501805	4985	4985	4985	4985	0
262	20231211	153000	15501805	4985	4985	4985	4985	162
263	20231211	152900	14694235	4965	4965	4965	4965	0
264	20231211	152800	14694235	4965	4965	4965	4965	0
265	20231211	152700	14694235	4965	4965	4965	4965	0
266	20231211	152600	14694235	4965	4965	4965	4965	0
267	20231211	152500	14694235	4965	4965	4965	4965	0
268	20231211	152400	14694235	4965	4965	4965	4965	0
269	20231211	152300	14694235	4965	4965	4965	4965	0
270	20231211	152200	14694235	4965	4965	4965	4965	0
271	20231211	152100	14694235	4965	4965	4965	4965	0
272	20231211	152000	14694235	4965	4965	4965	4965	0
273	20231211	151900	14694235	4965	4965	4965	4965	3
274	20231211	151800	14679340	4970	4970	4970	4970	3
275	20231211	151700	14664430	4930	4925	4930	4925	97
276	20231211	151600	14186235	4940	4940	4940	4940	0
277	20231211	151500	14186235	4940	4940	4940	4940	2
278	20231211	151400	14176355	4945	4945	4945	4945	2
279	20231211	151300	14166465	4945	4945	4945	4945	2
280	20231211	151200	14156575	4945	4945	4945	4945	0
281	20231211	151100	14156575	4945	4945	4945	4945	2
282	20231211	151000	14146685	4945	4945	4945	4945	2
283	20231211	150900	14136795	4945	4940	4945	4940	2
284	20231211	150800	14126910	4940	4940	4945	4940	19
285	20231211	150700	14032970	4940	4940	4940	4940	1
286	20231211	150600	14028030	4940	4945	4945	4940	102
287	20231211	150500	13523650	4945	4945	4945	4945	2
288	20231211	150400	13513760	4945	4945	4945	4945	2
289	20231211	150300	13503870	4955	4955	4955	4955	0
290	20231211	150200	13503870	4955	4955	4955	4955	2
291	20231211	150100	13493960	4955	4955	4955	4955	2
292	20231211	150000	13484050	4955	4955	4955	4955	2
293	20231211	145900	13474140	4955	4955	4955	4955	1
294	20231211	145800	13469185	4955	4955	4955	4955	1
295	20231211	145700	13464230	4955	4955	4955	4955	2
296	20231211	145600	13454320	4925	4960	4960	4925	12
297	20231211	145500	13395150	4960	4960	4960	4960	1
298	20231211	145400	13390190	4960	4960	4960	4960	1
299	20231211	145300	13385230	4960	4960	4960	4960	2
300	20231211	145200	13375310	4960	4960	4960	4960	2
301	20231211	145100	13365390	4960	4960	4960	4960	1
302	20231211	145000	13360430	4965	4965	4965	4965	1
303	20231211	144900	13355465	4970	4970	4970	4970	2
304	20231211	144800	13345525	4970	4970	4970	4970	2
305	20231211	144700	13335585	4970	4965	4970	4965	4
306	20231211	144600	13315710	4965	4965	4965	4965	1
307	20231211	144500	13310745	4965	4965	4965	4965	1
308	20231211	144400	13305780	4965	4965	4965	4965	2
309	20231211	144300	13295850	4965	4965	4965	4965	2
310	20231211	144200	13285920	4965	4915	4965	4910	11
311	20231211	144100	13231815	4970	4970	4970	4970	1
312	20231211	144000	13226845	4970	4970	4970	4970	2
313	20231211	143900	13216905	4970	4970	4970	4970	2
314	20231211	143800	13206965	4970	4970	4970	4970	1
315	20231211	143700	13201995	4970	4970	4970	4970	2
316	20231211	143600	13192055	4970	4970	4970	4970	1
317	20231211	143500	13187085	4970	4970	4970	4970	2
318	20231211	143400	13177145	4970	4970	4970	4970	1
319	20231211	143300	13172175	4970	4965	4970	4960	4
320	20231211	143200	13152315	4910	4965	4965	4910	4
321	20231211	143100	13132610	4970	4970	4970	4970	63
322	20231211	143000	12819500	4970	4970	4970	4970	0
323	20231211	142900	12819500	4970	4970	4970	4970	0
324	20231211	142800	12819500	4970	4970	4970	4970	0
325	20231211	142700	12819500	4970	4970	4970	4970	2
326	20231211	142600	12809560	4970	4970	4970	4970	0
327	20231211	142500	12809560	4970	4970	4970	4970	0
328	20231211	142400	12809560	4970	4970	4970	4970	0
329	20231211	142300	12809560	4970	4970	4970	4970	1
330	20231211	142200	12804590	4970	4970	4970	4970	2
331	20231211	142100	12794650	4970	4970	4970	4970	1
332	20231211	142000	12789680	4975	4975	4975	4975	0
333	20231211	141900	12789680	4975	4975	4975	4975	2
334	20231211	141800	12779730	4980	4980	4980	4980	0
335	20231211	141700	12779730	4980	4980	4980	4980	0
336	20231211	141600	12779730	4980	4980	4980	4980	0
337	20231211	141500	12779730	4980	4980	4980	4980	0
338	20231211	141400	12779730	4980	4980	4980	4980	0
339	20231211	141300	12779730	4980	4980	4980	4980	0
340	20231211	141200	12779730	4980	4980	4980	4980	0
341	20231211	141100	12779730	4980	4980	4980	4980	0
342	20231211	141000	12779730	4980	4980	4980	4980	0
343	20231211	140900	12779730	4980	4980	4980	4980	0
344	20231211	140800	12779730	4980	4980	4980	4980	0
345	20231211	140700	12779730	4980	4980	4980	4980	0
346	20231211	140600	12779730	4980	4980	4980	4980	0
347	20231211	140500	12779730	4980	4980	4980	4980	2
348	20231211	140400	12769770	4975	4975	4975	4975	0
349	20231211	140300	12769770	4975	4975	4975	4975	0
350	20231211	140200	12769770	4975	4975	4975	4975	0
351	20231211	140100	12769770	4975	4975	4975	4975	0
352	20231211	140000	12769770	4975	4975	4975	4975	0
353	20231211	135900	12769770	4975	4975	4975	4975	0
354	20231211	135800	12769770	4975	4975	4975	4975	0
355	20231211	135700	12769770	4975	4975	4975	4975	0
356	20231211	135600	12769770	4975	4975	4975	4975	0
357	20231211	135500	12769770	4975	4975	4975	4975	0
358	20231211	135400	12769770	4975	4975	4975	4975	0
359	20231211	135300	12769770	4975	4975	4975	4975	0
360	20231211	135200	12769770	4975	4975	4975	4975	0
361	20231211	135100	12769770	4975	4975	4975	4975	2
362	20231211	135000	12759820	4970	4970	4970	4970	0
363	20231211	134900	12759820	4970	4970	4970	4970	0
364	20231211	134800	12759820	4970	4970	4970	4970	0
365	20231211	134700	12759820	4970	4970	4970	4970	0
366	20231211	134600	12759820	4970	4970	4970	4970	2
367	20231211	134500	12749880	4970	4970	4970	4970	2
368	20231211	134400	12739940	4970	4970	4970	4970	2
369	20231211	134300	12730000	4970	4970	4970	4970	1
370	20231211	134200	12725030	4970	4970	4970	4970	1
371	20231211	134100	12720060	4970	4970	4970	4970	2
372	20231211	134000	12710120	4970	4970	4970	4970	2
373	20231211	133900	12700180	4970	4970	4970	4970	1
374	20231211	133800	12695210	4970	4970	4970	4970	1
375	20231211	133700	12690240	4970	4965	4970	4965	4
376	20231211	133600	12670375	4965	4965	4965	4965	2
377	20231211	133500	12660445	4965	4965	4965	4965	2
378	20231211	133400	12650515	4965	4965	4965	4965	0
379	20231211	133300	12650515	4965	4965	4965	4965	2
380	20231211	133200	12640585	4965	4965	4965	4965	2
381	20231211	133100	12630655	4965	4960	4965	4960	2
382	20231211	133000	12620730	4960	4960	4960	4960	1
383	20231211	132900	12615770	4965	4965	4965	4965	1
384	20231211	132800	12610805	4965	4965	4965	4965	2
385	20231211	132700	12600875	4970	4970	4970	4970	4
386	20231211	132600	12580995	4905	4905	4905	4905	0
387	20231211	132500	12580995	4905	4970	4970	4905	3
388	20231211	132400	12566150	4970	4970	4970	4970	2
389	20231211	132300	12556210	4990	4990	4990	4990	2
390	20231211	132200	12546230	4970	4970	4970	4970	2
391	20231211	132100	12536290	4970	4970	4970	4970	0
392	20231211	132000	12536290	4970	4970	4970	4970	3
393	20231211	131900	12521380	4970	4970	4970	4970	1
394	20231211	131800	12516410	4970	4970	4970	4970	2
395	20231211	131700	12506470	4970	4970	4970	4970	0
396	20231211	131600	12506470	4970	4970	4970	4970	2
397	20231211	131500	12496530	4970	4970	4970	4970	2
398	20231211	131400	12486590	4970	4970	4970	4970	2
399	20231211	131300	12476650	4970	4970	4970	4970	2
400	20231211	131200	12466710	4970	4970	4970	4970	0
401	20231211	131100	12466710	4970	4970	4970	4970	2
402	20231211	131000	12456770	4970	4970	4970	4970	2
403	20231211	130900	12446830	4970	4970	4970	4970	4
404	20231211	130800	12426950	4970	4970	4970	4970	6
405	20231211	130700	12397130	4970	4970	4970	4970	0
406	20231211	130600	12397130	4970	4970	4970	4970	0
407	20231211	130500	12397130	4970	4970	4970	4970	2
408	20231211	130400	12387190	4970	4970	4970	4970	0
409	20231211	130300	12387190	4970	4970	4970	4970	2
410	20231211	130200	12377250	4970	4970	4970	4970	2
411	20231211	130100	12367310	4970	4970	4970	4970	2
412	20231211	130000	12357370	4970	4970	4970	4970	1
413	20231211	125900	12352400	4970	4970	4970	4970	1
414	20231211	125800	12347430	4970	4970	4970	4970	2
415	20231211	125700	12337490	4970	4970	4970	4970	2
416	20231211	125600	12327550	4970	4970	4970	4970	2
417	20231211	125500	12317610	4970	4970	4970	4970	2
418	20231211	125400	12307670	4970	4970	4970	4970	2
419	20231211	125300	12297730	4970	4970	4970	4970	2
420	20231211	125200	12287790	4970	4970	4970	4970	2
421	20231211	125100	12277850	4970	4970	4970	4970	1
422	20231211	125000	12272880	4970	4970	4970	4970	1
423	20231211	124900	12267910	4970	4970	4970	4970	2
424	20231211	124800	12257970	4970	4970	4970	4970	2
425	20231211	124700	12248030	4970	4970	4970	4970	1
426	20231211	124600	12243060	4970	4970	4970	4970	1
427	20231211	124500	12238090	4970	4970	4970	4970	2
428	20231211	124400	12228150	4970	4970	4970	4970	2
429	20231211	124300	12218210	4970	4970	4970	4970	1
430	20231211	124200	12213240	4965	4970	4970	4965	14
431	20231211	124100	12143665	4985	4970	4985	4970	55
432	20231211	124000	11870290	4970	4970	4970	4970	44
433	20231211	123900	11651610	4985	4985	4985	4985	0
434	20231211	123800	11651610	4985	4985	4985	4985	0
435	20231211	123700	11651610	4985	4985	4985	4985	0
436	20231211	123600	11651610	4985	4985	4985	4985	0
437	20231211	123500	11651610	4985	4985	4985	4985	0
438	20231211	123400	11651610	4985	4985	4985	4985	0
439	20231211	123300	11651610	4985	4985	4985	4985	0
440	20231211	123200	11651610	4985	4985	4985	4985	0
441	20231211	123100	11651610	4985	4985	4985	4985	0
442	20231211	123000	11651610	4985	4985	4985	4985	0
443	20231211	122900	11651610	4985	4985	4985	4985	0
444	20231211	122800	11651610	4985	4985	4985	4985	0
445	20231211	122700	11651610	4985	4985	4985	4985	2
446	20231211	122600	11641640	4970	4970	4970	4970	16
447	20231211	122500	11562120	4970	4970	4970	4970	1
448	20231211	122400	11557150	4970	4970	4970	4970	1
449	20231211	122300	11552180	4970	4970	4970	4970	2
450	20231211	122200	11542240	4970	4970	4970	4970	2
451	20231211	122100	11532300	4970	4970	4970	4970	1
452	20231211	122000	11527330	4970	4970	4970	4970	2
453	20231211	121900	11517390	4970	4970	4970	4970	1
454	20231211	121800	11512420	4970	4970	4970	4970	2
455	20231211	121700	11502480	4970	4970	4970	4970	1
456	20231211	121600	11497510	4970	4970	4970	4970	2
457	20231211	121500	11487570	4970	4970	4970	4970	1
458	20231211	121400	11482600	4970	4970	4970	4970	2
459	20231211	121300	11472660	4970	4970	4970	4970	3
460	20231211	121200	11457750	4970	4970	4970	4970	2
461	20231211	121100	11447810	4970	4970	4970	4970	2
462	20231211	121000	11437870	4970	4970	4970	4970	1
463	20231211	120900	11432900	4970	4970	4970	4970	2
464	20231211	120800	11422960	4970	4970	4970	4970	1
465	20231211	120700	11417990	4970	4970	4970	4970	2
466	20231211	120600	11408050	4970	4970	4970	4970	1
467	20231211	120500	11403080	4970	4960	4970	4960	2
468	20231211	120400	11393150	4905	4905	4905	4905	13
469	20231211	120300	11329385	4905	4905	4905	4905	2
470	20231211	120200	11319575	4905	4905	4905	4905	1
471	20231211	120100	11314670	4905	4970	4970	4875	142
472	20231211	120000	10621110	4945	4970	4970	4870	894
473	20231211	115900	6239510	5020	5020	5020	5020	3
474	20231211	115800	6224450	4955	4955	4955	4955	0
475	20231211	115700	6224450	4955	4955	4955	4955	0
476	20231211	115600	6224450	4955	4955	4955	4955	0
477	20231211	115500	6224450	4955	4955	4955	4955	0
478	20231211	115400	6224450	4955	4955	4955	4955	0
479	20231211	115300	6224450	4955	4955	4955	4955	0
480	20231211	115200	6224450	4955	4955	4955	4955	14
481	20231211	115100	6155080	4970	4970	4970	4970	140
482	20231211	115000	5459280	4970	4970	4970	4970	0
483	20231211	114900	5459280	4970	4970	4970	4970	151
484	20231211	114800	4708810	5010	5010	5010	5010	0
485	20231211	114700	4708810	5010	5010	5010	5010	0
486	20231211	114600	4708810	5010	5010	5010	5010	0
487	20231211	114500	4708810	5010	5010	5010	5010	3
488	20231211	114400	4693780	5020	5020	5020	5020	0
489	20231211	114300	4693780	5020	5020	5020	5020	0
490	20231211	114200	4693780	5020	5020	5020	5020	0
491	20231211	114100	4693780	5020	5020	5020	5020	0
492	20231211	114000	4693780	5020	5020	5020	5020	0
493	20231211	113900	4693780	5020	5020	5020	5020	0
494	20231211	113800	4693780	5020	5020	5020	5020	0
495	20231211	113700	4693780	5020	5020	5020	5020	0
496	20231211	113600	4693780	5020	5020	5020	5020	0
497	20231211	113500	4693780	5020	5020	5020	5020	0
498	20231211	113400	4693780	5020	5020	5020	5020	0
499	20231211	113300	4693780	5020	5020	5020	5020	0
500	20231211	113200	4693780	5020	5020	5020	5020	0
501	20231211	113100	4693780	5020	5020	5020	5020	3
502	20231211	113000	4678720	5020	5020	5020	5020	0
503	20231211	112900	4678720	5020	5020	5020	5020	0
504	20231211	112800	4678720	5020	5020	5020	5020	0
505	20231211	112700	4678720	5020	5020	5020	5020	0
506	20231211	112600	4678720	5020	5020	5020	5020	0
507	20231211	112500	4678720	5020	5020	5020	5020	0
508	20231211	112400	4678720	5020	5020	5020	5020	0
509	20231211	112300	4678720	5020	5020	5020	5020	0
510	20231211	112200	4678720	5020	5020	5020	5020	0
511	20231211	112100	4678720	5020	5020	5020	5020	0
512	20231211	112000	4678720	5020	5020	5020	5020	0
513	20231211	111900	4678720	5020	5020	5020	5020	0
514	20231211	111800	4678720	5020	5020	5020	5020	0
515	20231211	111700	4678720	5020	5020	5020	5020	3
516	20231211	111600	4663660	5020	5020	5020	5020	0
517	20231211	111500	4663660	5020	5020	5020	5020	0
518	20231211	111400	4663660	5020	5020	5020	5020	0
519	20231211	111300	4663660	5020	5020	5020	5020	0
520	20231211	111200	4663660	5020	5020	5020	5020	0
521	20231211	111100	4663660	5020	5020	5020	5020	0
522	20231211	111000	4663660	5020	5020	5020	5020	0
523	20231211	110900	4663660	5020	5020	5020	5020	0
524	20231211	110800	4663660	5020	5020	5020	5020	0
525	20231211	110700	4663660	5020	5020	5020	5020	0
526	20231211	110600	4663660	5020	5020	5020	5020	0
527	20231211	110500	4663660	5020	5020	5020	5020	0
528	20231211	110400	4663660	5020	5020	5020	5020	0
529	20231211	110300	4663660	5020	5020	5020	5020	3
530	20231211	110200	4648600	5020	5020	5020	5020	0
531	20231211	110100	4648600	5020	5020	5020	5020	0
532	20231211	110000	4648600	5020	5020	5020	5020	0
533	20231211	105900	4648600	5020	5020	5020	5020	0
534	20231211	105800	4648600	5020	5020	5020	5020	4
535	20231211	105700	4628520	5000	5000	5000	5000	0
536	20231211	105600	4628520	5000	5000	5000	5000	9
537	20231211	105500	4583520	5020	5020	5020	5020	0
538	20231211	105400	4583520	5020	5020	5020	5020	0
539	20231211	105300	4583520	5020	5020	5020	5020	0
540	20231211	105200	4583520	5020	5020	5020	5020	0
541	20231211	105100	4583520	5020	5020	5020	5020	0
542	20231211	105000	4583520	5020	5020	5020	5020	0
543	20231211	104900	4583520	5020	5020	5020	5020	3
544	20231211	104800	4568460	5000	5000	5000	5000	0
545	20231211	104700	4568460	5000	5000	5000	5000	0
546	20231211	104600	4568460	5000	5000	5000	5000	0
547	20231211	104500	4568460	5000	5000	5000	5000	0
548	20231211	104400	4568460	5000	5000	5000	5000	5
549	20231211	104300	4543460	5030	5030	5030	5030	0
550	20231211	104200	4543460	5030	5030	5030	5030	0
551	20231211	104100	4543460	5030	5030	5030	5030	0
552	20231211	104000	4543460	5030	5030	5030	5030	0
553	20231211	103900	4543460	5030	5030	5030	5030	0
554	20231211	103800	4543460	5030	5030	5030	5030	0
555	20231211	103700	4543460	5030	5030	5030	5030	0
556	20231211	103600	4543460	5030	5030	5030	5030	0
557	20231211	103500	4543460	5030	5030	5030	5030	3
558	20231211	103400	4528370	5030	5030	5030	5030	0
559	20231211	103300	4528370	5030	5030	5030	5030	0
560	20231211	103200	4528370	5030	5030	5030	5030	0
561	20231211	103100	4528370	5030	5030	5030	5030	2
562	20231211	103000	4518310	5040	5040	5040	5040	0
563	20231211	102900	4518310	5040	5040	5040	5040	0
564	20231211	102800	4518310	5040	5040	5040	5040	0
565	20231211	102700	4518310	5040	5040	5040	5040	0
566	20231211	102600	4518310	5040	5040	5040	5040	0
567	20231211	102500	4518310	5040	5040	5040	5040	0
568	20231211	102400	4518310	5040	5040	5040	5040	0
569	20231211	102300	4518310	5040	5040	5040	5040	0
570	20231211	102200	4518310	5040	5040	5040	5040	0
571	20231211	102100	4518310	5040	5040	5040	5040	3
572	20231211	102000	4503190	5030	5030	5030	5030	0
573	20231211	101900	4503190	5030	5030	5030	5030	0
574	20231211	101800	4503190	5030	5030	5030	5030	0
575	20231211	101700	4503190	5030	5030	5030	5030	20
576	20231211	101600	4402590	5020	5020	5020	5020	0
577	20231211	101500	4402590	5020	5020	5020	5020	0
578	20231211	101400	4402590	5020	5020	5020	5020	1
579	20231211	101300	4397570	5010	5010	5010	5010	0
580	20231211	101200	4397570	5010	5010	5010	5010	0
581	20231211	101100	4397570	5010	5010	5010	5010	0
582	20231211	101000	4397570	5010	5010	5010	5010	0
583	20231211	100900	4397570	5010	5010	5010	5010	0
584	20231211	100800	4397570	5010	5010	5010	5010	0
585	20231211	100700	4397570	5010	5010	5010	5010	0
586	20231211	100600	4397570	5010	5010	5010	5010	0
587	20231211	100500	4397570	5010	5010	5010	5010	0
588	20231211	100400	4397570	5010	5010	5010	5010	0
589	20231211	100300	4397570	5010	5010	5010	5010	0
590	20231211	100200	4397570	5010	5010	5010	5010	10
591	20231211	100100	4347470	5040	5040	5040	5040	0
592	20231211	100000	4347470	5040	5040	5040	5040	1
593	20231211	095900	4342430	5000	5000	5000	5000	0
594	20231211	095800	4342430	5000	5000	5000	5000	0
595	20231211	095700	4342430	5000	5000	5000	5000	133
596	20231211	095600	3677430	4995	4995	4995	4995	7
597	20231211	095500	3642465	5000	5000	5000	5000	0
598	20231211	095400	3642465	5000	5000	5000	5000	0
599	20231211	095300	3642465	5000	5000	5000	5000	0
600	20231211	095200	3642465	5000	5000	5000	5000	0
601	20231211	095100	3642465	5000	5000	5000	5000	0
602	20231211	095000	3642465	5000	5000	5000	5000	0
603	20231211	094900	3642465	5000	5000	5000	5000	0
604	20231211	094800	3642465	5000	5000	5000	5000	0
605	20231211	094700	3642465	5000	5000	5000	5000	0
606	20231211	094600	3642465	5000	5000	5000	5000	3
607	20231211	094500	3627465	4970	4970	4970	4970	0
608	20231211	094400	3627465	4970	4970	4970	4970	0
609	20231211	094300	3627465	4970	4970	4970	4970	0
610	20231211	094200	3627465	4970	4970	4970	4970	0
611	20231211	094100	3627465	4970	4970	4970	4970	0
612	20231211	094000	3627465	4970	4970	4970	4970	304
613	20231211	093900	2116585	4970	4970	4970	4970	2
614	20231211	093800	2106645	4970	4970	4970	4970	3
615	20231211	093700	2091735	4970	4970	4970	4970	2
616	20231211	093600	2081795	4970	4970	4970	4970	2
617	20231211	093500	2071855	4970	4970	4970	4970	2
618	20231211	093400	2061915	4970	4970	4970	4970	2
619	20231211	093300	2051975	4970	4970	4970	4970	3
620	20231211	093200	2037065	4970	4970	4970	4970	3
621	20231211	093100	2022155	4970	4970	4970	4970	2
622	20231211	093000	2012215	4965	4965	4965	4965	3
623	20231211	092900	1997320	4965	4965	4965	4965	3
624	20231211	092800	1982425	4965	4965	4965	4915	4
625	20231211	092700	1962615	4965	4965	4965	4965	1
626	20231211	092600	1957650	4965	4965	4965	4965	2
627	20231211	092500	1947720	4965	4965	4965	4965	3
628	20231211	092400	1932825	4965	4965	4965	4965	2
629	20231211	092300	1922895	4970	4970	4970	4970	2
630	20231211	092200	1912955	4970	4970	4970	4970	2
631	20231211	092100	1903015	4970	4970	4970	4970	3
632	20231211	092000	1888105	4970	4970	4970	4970	2
633	20231211	091900	1878165	4970	4970	4970	4970	3
634	20231211	091800	1863255	4970	4965	4970	4965	25
635	20231211	091700	1739090	4965	4965	4965	4965	2
636	20231211	091600	1729160	4965	4965	4965	4965	3
637	20231211	091500	1714265	4960	4960	4960	4960	3
638	20231211	091400	1699385	4960	4960	4960	4960	1
639	20231211	091300	1694425	4960	4925	4970	4905	27
640	20231211	091200	1561785	4970	4970	4970	4970	3
641	20231211	091100	1546875	4970	4970	4970	4970	3
642	20231211	091000	1531965	4970	4970	4970	4970	2
643	20231211	090900	1522025	4970	4970	4970	4970	1
644	20231211	090800	1517055	4970	4970	4970	4970	3
645	20231211	090700	1502145	4970	4970	4970	4970	2
646	20231211	090600	1492205	4970	4970	4970	4970	3
647	20231211	090500	1477295	4970	4970	4970	4970	1
648	20231211	090400	1472325	4970	4970	4970	4970	2
649	20231211	090300	1462385	4970	4970	4970	4970	3
650	20231211	090200	1447475	4970	4970	4970	4905	117
651	20231211	090100	871490	4970	4970	4970	4970	0
652	20231211	090000	871490	4970	4920	4970	4920	177