KissMeData/079000/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194900	37075530	4885	4885	4885	4885	921
3	20231212	194800	37075530	4885	4885	4885	4885	0
4	20231212	194700	37075530	4885	4885	4885	4885	0
5	20231212	194600	37075530	4885	4885	4885	4885	0
6	20231212	194500	37075530	4885	4885	4885	4885	0
7	20231212	194400	37075530	4885	4885	4885	4885	0
8	20231212	194300	37075530	4885	4885	4885	4885	0
9	20231212	194200	37075530	4885	4885	4885	4885	0
10	20231212	194100	37075530	4885	4885	4885	4885	0
11	20231212	194000	37075530	4885	4885	4885	4885	0
12	20231212	193900	37075530	4885	4885	4885	4885	0
13	20231212	193800	37075530	4885	4885	4885	4885	0
14	20231212	193700	37075530	4885	4885	4885	4885	0
15	20231212	193600	37075530	4885	4885	4885	4885	0
16	20231212	193500	37075530	4885	4885	4885	4885	0
17	20231212	193400	37075530	4885	4885	4885	4885	0
18	20231212	193300	37075530	4885	4885	4885	4885	0
19	20231212	193200	37075530	4885	4885	4885	4885	0
20	20231212	193100	37075530	4885	4885	4885	4885	0
21	20231212	193000	37075530	4885	4885	4885	4885	0
22	20231212	192900	37075530	4885	4885	4885	4885	0
23	20231212	192800	37075530	4885	4885	4885	4885	0
24	20231212	192700	37075530	4885	4885	4885	4885	0
25	20231212	192600	37075530	4885	4885	4885	4885	0
26	20231212	192500	37075530	4885	4885	4885	4885	0
27	20231212	192400	37075530	4885	4885	4885	4885	0
28	20231212	192300	37075530	4885	4885	4885	4885	0
29	20231212	192200	37075530	4885	4885	4885	4885	0
30	20231212	192100	37075530	4885	4885	4885	4885	0
31	20231212	192000	37075530	4885	4885	4885	4885	0
32	20231212	191900	37075530	4885	4885	4885	4885	921
33	20231212	191800	37075530	4885	4885	4885	4885	0
34	20231212	191700	37075530	4885	4885	4885	4885	0
35	20231212	191600	37075530	4885	4885	4885	4885	0
36	20231212	191500	37075530	4885	4885	4885	4885	0
37	20231212	191400	37075530	4885	4885	4885	4885	0
38	20231212	191300	37075530	4885	4885	4885	4885	0
39	20231212	191200	37075530	4885	4885	4885	4885	0
40	20231212	191100	37075530	4885	4885	4885	4885	0
41	20231212	191000	37075530	4885	4885	4885	4885	0
42	20231212	190900	37075530	4885	4885	4885	4885	0
43	20231212	190800	37075530	4885	4885	4885	4885	0
44	20231212	190700	37075530	4885	4885	4885	4885	0
45	20231212	190600	37075530	4885	4885	4885	4885	0
46	20231212	190500	37075530	4885	4885	4885	4885	0
47	20231212	190400	37075530	4885	4885	4885	4885	0
48	20231212	190300	37075530	4885	4885	4885	4885	0
49	20231212	190200	37075530	4885	4885	4885	4885	0
50	20231212	190100	37075530	4885	4885	4885	4885	0
51	20231212	190000	37075530	4885	4885	4885	4885	0
52	20231212	185900	37075530	4885	4885	4885	4885	0
53	20231212	185800	37075530	4885	4885	4885	4885	0
54	20231212	185700	37075530	4885	4885	4885	4885	0
55	20231212	185600	37075530	4885	4885	4885	4885	0
56	20231212	185500	37075530	4885	4885	4885	4885	0
57	20231212	185400	37075530	4885	4885	4885	4885	0
58	20231212	185300	37075530	4885	4885	4885	4885	0
59	20231212	185200	37075530	4885	4885	4885	4885	0
60	20231212	185100	37075530	4885	4885	4885	4885	0
61	20231212	185000	37075530	4885	4885	4885	4885	0
62	20231212	184900	37075530	4885	4885	4885	4885	921
63	20231212	184800	37075530	4885	4885	4885	4885	0
64	20231212	184700	37075530	4885	4885	4885	4885	0
65	20231212	184600	37075530	4885	4885	4885	4885	0
66	20231212	184500	37075530	4885	4885	4885	4885	0
67	20231212	184400	37075530	4885	4885	4885	4885	0
68	20231212	184300	37075530	4885	4885	4885	4885	0
69	20231212	184200	37075530	4885	4885	4885	4885	0
70	20231212	184100	37075530	4885	4885	4885	4885	0
71	20231212	184000	37075530	4885	4885	4885	4885	0
72	20231212	183900	37075530	4885	4885	4885	4885	0
73	20231212	183800	37075530	4885	4885	4885	4885	0
74	20231212	183700	37075530	4885	4885	4885	4885	0
75	20231212	183600	37075530	4885	4885	4885	4885	0
76	20231212	183500	37075530	4885	4885	4885	4885	0
77	20231212	183400	37075530	4885	4885	4885	4885	0
78	20231212	183300	37075530	4885	4885	4885	4885	0
79	20231212	183200	37075530	4885	4885	4885	4885	0
80	20231212	183100	37075530	4885	4885	4885	4885	0
81	20231212	183000	37075530	4885	4885	4885	4885	0
82	20231212	182900	37075530	4885	4885	4885	4885	0
83	20231212	182800	37075530	4885	4885	4885	4885	0
84	20231212	182700	37075530	4885	4885	4885	4885	0
85	20231212	182600	37075530	4885	4885	4885	4885	0
86	20231212	182500	37075530	4885	4885	4885	4885	0
87	20231212	182400	37075530	4885	4885	4885	4885	0
88	20231212	182300	37075530	4885	4885	4885	4885	0
89	20231212	182200	37075530	4885	4885	4885	4885	0
90	20231212	182100	37075530	4885	4885	4885	4885	0
91	20231212	182000	37075530	4885	4885	4885	4885	0
92	20231212	181900	37075530	4885	4885	4885	4885	921
93	20231212	181800	37075530	4885	4885	4885	4885	0
94	20231212	181700	37075530	4885	4885	4885	4885	0
95	20231212	181600	37075530	4885	4885	4885	4885	0
96	20231212	181500	37075530	4885	4885	4885	4885	0
97	20231212	181400	37075530	4885	4885	4885	4885	0
98	20231212	181300	37075530	4885	4885	4885	4885	0
99	20231212	181200	37075530	4885	4885	4885	4885	0
100	20231212	181100	37075530	4885	4885	4885	4885	0
101	20231212	181000	37075530	4885	4885	4885	4885	0
102	20231212	180900	37075530	4885	4885	4885	4885	0
103	20231212	180800	37075530	4885	4885	4885	4885	0
104	20231212	180700	37075530	4885	4885	4885	4885	0
105	20231212	180600	37075530	4885	4885	4885	4885	0
106	20231212	180500	37075530	4885	4885	4885	4885	0
107	20231212	180400	37075530	4885	4885	4885	4885	0
108	20231212	180300	37075530	4885	4885	4885	4885	0
109	20231212	180200	37075530	4885	4885	4885	4885	0
110	20231212	180100	37075530	4885	4885	4885	4885	0
111	20231212	180000	37075530	4885	4885	4885	4885	0
112	20231212	175900	37075530	4885	4885	4885	4885	0
113	20231212	175800	37075530	4885	4885	4885	4885	0
114	20231212	175700	37075530	4885	4885	4885	4885	0
115	20231212	175600	37075530	4885	4885	4885	4885	0
116	20231212	175500	37075530	4885	4885	4885	4885	0
117	20231212	175400	37075530	4885	4885	4885	4885	0
118	20231212	175300	37075530	4885	4885	4885	4885	0
119	20231212	175200	37075530	4885	4885	4885	4885	0
120	20231212	175100	37075530	4885	4885	4885	4885	0
121	20231212	175000	37075530	4885	4885	4885	4885	0
122	20231212	174900	37075530	4885	4885	4885	4885	921
123	20231212	174800	37075530	4885	4885	4885	4885	0
124	20231212	174700	37075530	4885	4885	4885	4885	0
125	20231212	174600	37075530	4885	4885	4885	4885	0
126	20231212	174500	37075530	4885	4885	4885	4885	0
127	20231212	174400	37075530	4885	4885	4885	4885	0
128	20231212	174300	37075530	4885	4885	4885	4885	0
129	20231212	174200	37075530	4885	4885	4885	4885	0
130	20231212	174100	37075530	4885	4885	4885	4885	0
131	20231212	174000	37075530	4885	4885	4885	4885	0
132	20231212	173900	37075530	4885	4885	4885	4885	0
133	20231212	173800	37075530	4885	4885	4885	4885	0
134	20231212	173700	37075530	4885	4885	4885	4885	0
135	20231212	173600	37075530	4885	4885	4885	4885	0
136	20231212	173500	37075530	4885	4885	4885	4885	0
137	20231212	173400	37075530	4885	4885	4885	4885	0
138	20231212	173300	37075530	4885	4885	4885	4885	0
139	20231212	173200	37075530	4885	4885	4885	4885	0
140	20231212	173100	37075530	4885	4885	4885	4885	0
141	20231212	173000	37075530	4885	4885	4885	4885	0
142	20231212	172900	37075530	4885	4885	4885	4885	0
143	20231212	172800	37075530	4885	4885	4885	4885	0
144	20231212	172700	37075530	4885	4885	4885	4885	0
145	20231212	172600	37075530	4885	4885	4885	4885	0
146	20231212	172500	37075530	4885	4885	4885	4885	0
147	20231212	172400	37075530	4885	4885	4885	4885	0
148	20231212	172300	37075530	4885	4885	4885	4885	0
149	20231212	172200	37075530	4885	4885	4885	4885	0
150	20231212	172100	37075530	4885	4885	4885	4885	0
151	20231212	172000	37075530	4885	4885	4885	4885	0
152	20231212	171900	37075530	4885	4885	4885	4885	921
153	20231212	171800	37075530	4885	4885	4885	4885	0
154	20231212	171700	37075530	4885	4885	4885	4885	0
155	20231212	171600	37075530	4885	4885	4885	4885	0
156	20231212	171500	37075530	4885	4885	4885	4885	0
157	20231212	171400	37075530	4885	4885	4885	4885	0
158	20231212	171300	37075530	4885	4885	4885	4885	0
159	20231212	171200	37075530	4885	4885	4885	4885	0
160	20231212	171100	37075530	4885	4885	4885	4885	0
161	20231212	171000	37075530	4885	4885	4885	4885	0
162	20231212	170900	37075530	4885	4885	4885	4885	0
163	20231212	170800	37075530	4885	4885	4885	4885	0
164	20231212	170700	37075530	4885	4885	4885	4885	0
165	20231212	170600	37075530	4885	4885	4885	4885	0
166	20231212	170500	37075530	4885	4885	4885	4885	0
167	20231212	170400	37075530	4885	4885	4885	4885	0
168	20231212	170300	37075530	4885	4885	4885	4885	0
169	20231212	170200	37075530	4885	4885	4885	4885	0
170	20231212	170100	37075530	4885	4885	4885	4885	0
171	20231212	170000	37075530	4885	4885	4885	4885	0
172	20231212	165900	37075530	4885	4885	4885	4885	0
173	20231212	165800	37075530	4885	4885	4885	4885	0
174	20231212	165700	37075530	4885	4885	4885	4885	0
175	20231212	165600	37075530	4885	4885	4885	4885	0
176	20231212	165500	37075530	4885	4885	4885	4885	0
177	20231212	165400	37075530	4885	4885	4885	4885	0
178	20231212	165300	37075530	4885	4885	4885	4885	0
179	20231212	165200	37075530	4885	4885	4885	4885	0
180	20231212	165100	37075530	4885	4885	4885	4885	0
181	20231212	165000	37075530	4885	4885	4885	4885	0
182	20231212	164900	37075530	4885	4885	4885	4885	921
183	20231212	164800	37075530	4885	4885	4885	4885	0
184	20231212	164700	37075530	4885	4885	4885	4885	0
185	20231212	164600	37075530	4885	4885	4885	4885	0
186	20231212	164500	37075530	4885	4885	4885	4885	0
187	20231212	164400	37075530	4885	4885	4885	4885	0
188	20231212	164300	37075530	4885	4885	4885	4885	0
189	20231212	164200	37075530	4885	4885	4885	4885	0
190	20231212	164100	37075530	4885	4885	4885	4885	0
191	20231212	164000	37075530	4885	4885	4885	4885	0
192	20231212	163900	37075530	4885	4885	4885	4885	0
193	20231212	163800	37075530	4885	4885	4885	4885	0
194	20231212	163700	37075530	4885	4885	4885	4885	0
195	20231212	163600	37075530	4885	4885	4885	4885	0
196	20231212	163500	37075530	4885	4885	4885	4885	0
197	20231212	163400	37075530	4885	4885	4885	4885	0
198	20231212	163300	37075530	4885	4885	4885	4885	0
199	20231212	163200	37075530	4885	4885	4885	4885	0
200	20231212	163100	37075530	4885	4885	4885	4885	0
201	20231212	163000	37075530	4885	4885	4885	4885	0
202	20231212	162900	37075530	4885	4885	4885	4885	0
203	20231212	162800	37075530	4885	4885	4885	4885	0
204	20231212	162700	37075530	4885	4885	4885	4885	0
205	20231212	162600	37075530	4885	4885	4885	4885	0
206	20231212	162500	37075530	4885	4885	4885	4885	0
207	20231212	162400	37075530	4885	4885	4885	4885	0
208	20231212	162300	37075530	4885	4885	4885	4885	0
209	20231212	162200	37075530	4885	4885	4885	4885	0
210	20231212	162100	37075530	4885	4885	4885	4885	0
211	20231212	162000	37075530	4885	4885	4885	4885	0
212	20231212	161900	37075530	4885	4885	4885	4885	921
213	20231212	161800	37075530	4885	4885	4885	4885	0
214	20231212	161700	37075530	4885	4885	4885	4885	0
215	20231212	161600	37075530	4885	4885	4885	4885	0
216	20231212	161500	37075530	4885	4885	4885	4885	0
217	20231212	161400	37075530	4885	4885	4885	4885	0
218	20231212	161300	37075530	4885	4885	4885	4885	0
219	20231212	161200	37075530	4885	4885	4885	4885	0
220	20231212	161100	37075530	4885	4885	4885	4885	0
221	20231212	161000	37075530	4885	4885	4885	4885	0
222	20231212	160900	37075530	4885	4885	4885	4885	0
223	20231212	160800	37075530	4885	4885	4885	4885	0
224	20231212	160700	37075530	4885	4885	4885	4885	0
225	20231212	160600	37075530	4885	4885	4885	4885	0
226	20231212	160500	37075530	4885	4885	4885	4885	0
227	20231212	160400	37075530	4885	4885	4885	4885	0
228	20231212	160300	37075530	4885	4885	4885	4885	0
229	20231212	160200	37075530	4885	4885	4885	4885	0
230	20231212	160100	37075530	4885	4885	4885	4885	0
231	20231212	160000	37075530	4885	4885	4885	4885	0
232	20231212	155900	37075530	4885	4885	4885	4885	0
233	20231212	155800	37075530	4885	4885	4885	4885	0
234	20231212	155700	37075530	4885	4885	4885	4885	0
235	20231212	155600	37075530	4885	4885	4885	4885	0
236	20231212	155500	37075530	4885	4885	4885	4885	0
237	20231212	155400	37075530	4885	4885	4885	4885	0
238	20231212	155300	37075530	4885	4885	4885	4885	0
239	20231212	155200	37075530	4885	4885	4885	4885	0
240	20231212	155100	37075530	4885	4885	4885	4885	0
241	20231212	155000	37075530	4885	4885	4885	4885	0
242	20231212	154900	37075530	4885	4885	4885	4885	921
243	20231212	154800	37075530	4885	4885	4885	4885	0
244	20231212	154700	37075530	4885	4885	4885	4885	0
245	20231212	154600	37075530	4885	4885	4885	4885	0
246	20231212	154500	37075530	4885	4885	4885	4885	0
247	20231212	154400	37075530	4885	4885	4885	4885	0
248	20231212	154300	37075530	4885	4885	4885	4885	0
249	20231212	154200	37075530	4885	4885	4885	4885	0
250	20231212	154100	37075530	4885	4885	4885	4885	0
251	20231212	154000	37075530	4885	4885	4885	4885	0
252	20231212	153900	37075530	4885	4885	4885	4885	0
253	20231212	153800	37075530	4885	4885	4885	4885	0
254	20231212	153700	37075530	4885	4885	4885	4885	0
255	20231212	153600	37075530	4885	4885	4885	4885	0
256	20231212	153500	37075530	4885	4885	4885	4885	0
257	20231212	153400	37075530	4885	4885	4885	4885	0
258	20231212	153300	37075530	4885	4885	4885	4885	0
259	20231212	153200	37075530	4885	4885	4885	4885	0
260	20231212	153100	37075530	4885	4885	4885	4885	0
261	20231212	153000	37075530	4885	4885	4885	4885	921
262	20231212	152900	32576445	4920	4920	4920	4920	0
263	20231212	152800	32576445	4920	4920	4920	4920	0
264	20231212	152700	32576445	4920	4920	4920	4920	0
265	20231212	152600	32576445	4920	4920	4920	4920	0
266	20231212	152500	32576445	4920	4920	4920	4920	0
267	20231212	152400	32576445	4920	4920	4920	4920	0
268	20231212	152300	32576445	4920	4920	4920	4920	0
269	20231212	152200	32576445	4920	4920	4920	4920	0
270	20231212	152100	32576445	4920	4920	4920	4920	0
271	20231212	152000	32576445	4920	4920	4920	4920	0
272	20231212	151900	32576445	4920	4920	4920	4920	0
273	20231212	151800	32576445	4920	4920	4920	4920	2
274	20231212	151700	32566605	4890	4890	4890	4890	0
275	20231212	151600	32566605	4890	4915	4915	4890	1000
276	20231212	151500	27676430	4915	4915	4915	4915	0
277	20231212	151400	27676430	4915	4915	4915	4915	0
278	20231212	151300	27676430	4915	4915	4915	4915	10
279	20231212	151200	27627280	4915	4915	4915	4915	13
280	20231212	151100	27563385	4890	4890	4890	4890	500
281	20231212	151000	25118385	4890	4890	4890	4890	0
282	20231212	150900	25118385	4890	4900	4900	4890	1112
283	20231212	150800	19680120	4950	4950	4950	4950	0
284	20231212	150700	19680120	4950	4950	4950	4950	0
285	20231212	150600	19680120	4950	4950	4950	4950	0
286	20231212	150500	19680120	4950	4950	4950	4950	0
287	20231212	150400	19680120	4950	4950	4950	4950	0
288	20231212	150300	19680120	4950	4950	4950	4950	0
289	20231212	150200	19680120	4950	4950	4950	4950	0
290	20231212	150100	19680120	4950	4950	4950	4950	0
291	20231212	150000	19680120	4950	4950	4950	4950	0
292	20231212	145900	19680120	4950	4950	4950	4950	0
293	20231212	145800	19680120	4950	4950	4950	4950	0
294	20231212	145700	19680120	4950	4950	4950	4950	0
295	20231212	145600	19680120	4950	4950	4950	4950	0
296	20231212	145500	19680120	4950	4950	4950	4950	0
297	20231212	145400	19680120	4950	4950	4950	4950	0
298	20231212	145300	19680120	4950	4950	4950	4950	0
299	20231212	145200	19680120	4950	4950	4950	4950	0
300	20231212	145100	19680120	4950	4950	4950	4950	0
301	20231212	145000	19680120	4950	4950	4950	4950	0
302	20231212	144900	19680120	4950	4950	4950	4950	0
303	20231212	144800	19680120	4950	4950	4950	4950	0
304	20231212	144700	19680120	4950	4950	4950	4950	0
305	20231212	144600	19680120	4950	4950	4950	4950	0
306	20231212	144500	19680120	4950	4950	4950	4950	0
307	20231212	144400	19680120	4950	4950	4950	4950	0
308	20231212	144300	19680120	4950	4950	4950	4950	0
309	20231212	144200	19680120	4950	4950	4950	4950	0
310	20231212	144100	19680120	4950	4950	4950	4950	0
311	20231212	144000	19680120	4950	4950	4950	4950	0
312	20231212	143900	19680120	4950	4950	4950	4950	0
313	20231212	143800	19680120	4950	4950	4950	4950	0
314	20231212	143700	19680120	4950	4950	4950	4950	0
315	20231212	143600	19680120	4950	4950	4950	4950	0
316	20231212	143500	19680120	4950	4950	4950	4950	0
317	20231212	143400	19680120	4950	4950	4950	4950	0
318	20231212	143300	19680120	4950	4950	4950	4950	0
319	20231212	143200	19680120	4950	4950	4950	4950	0
320	20231212	143100	19680120	4950	4950	4950	4950	1
321	20231212	143000	19675170	4950	4950	4950	4950	0
322	20231212	142900	19675170	4950	4950	4950	4950	0
323	20231212	142800	19675170	4950	4950	4950	4950	10
324	20231212	142700	19625670	4950	4950	4950	4950	0
325	20231212	142600	19625670	4950	4950	4950	4950	0
326	20231212	142500	19625670	4950	4950	4950	4950	0
327	20231212	142400	19625670	4950	4950	4950	4950	0
328	20231212	142300	19625670	4950	4950	4950	4950	0
329	20231212	142200	19625670	4950	4950	4950	4950	0
330	20231212	142100	19625670	4950	4950	4950	4950	4
331	20231212	142000	19605870	4955	4955	4955	4955	0
332	20231212	141900	19605870	4955	4955	4955	4955	72
333	20231212	141800	19249110	4955	4955	4955	4955	0
334	20231212	141700	19249110	4955	4955	4955	4955	0
335	20231212	141600	19249110	4955	4955	4955	4955	136
336	20231212	141500	18575230	4955	4955	4955	4955	35
337	20231212	141400	18401805	4955	4955	4955	4955	14
338	20231212	141300	18332435	4955	4955	4955	4955	35
339	20231212	141200	18159010	4955	4955	4955	4955	0
340	20231212	141100	18159010	4955	4955	4955	4955	0
341	20231212	141000	18159010	4955	4955	4955	4955	0
342	20231212	140900	18159010	4955	4955	4955	4955	0
343	20231212	140800	18159010	4955	4955	4955	4955	0
344	20231212	140700	18159010	4955	4955	4955	4955	0
345	20231212	140600	18159010	4955	4955	4955	4955	0
346	20231212	140500	18159010	4955	4955	4955	4955	0
347	20231212	140400	18159010	4955	4955	4955	4955	0
348	20231212	140300	18159010	4955	4955	4955	4955	0
349	20231212	140200	18159010	4955	4955	4955	4955	0
350	20231212	140100	18159010	4955	4955	4955	4955	0
351	20231212	140000	18159010	4955	4955	4955	4955	0
352	20231212	135900	18159010	4955	4955	4955	4955	0
353	20231212	135800	18159010	4955	4955	4955	4955	0
354	20231212	135700	18159010	4955	4955	4955	4955	0
355	20231212	135600	18159010	4955	4955	4955	4955	0
356	20231212	135500	18159010	4955	4955	4955	4955	0
357	20231212	135400	18159010	4955	4955	4955	4955	0
358	20231212	135300	18159010	4955	4955	4955	4955	0
359	20231212	135200	18159010	4955	4955	4955	4955	0
360	20231212	135100	18159010	4955	4955	4955	4955	0
361	20231212	135000	18159010	4955	4955	4955	4955	0
362	20231212	134900	18159010	4955	4955	4955	4955	10
363	20231212	134800	18109460	4955	4955	4955	4955	0
364	20231212	134700	18109460	4955	4955	4955	4955	0
365	20231212	134600	18109460	4955	4955	4955	4955	0
366	20231212	134500	18109460	4955	4955	4955	4955	1
367	20231212	134400	18104505	4955	4955	4955	4955	0
368	20231212	134300	18104505	4955	4955	4955	4955	0
369	20231212	134200	18104505	4955	4955	4955	4955	0
370	20231212	134100	18104505	4955	4955	4955	4955	1
371	20231212	134000	18099550	4955	4955	4955	4955	0
372	20231212	133900	18099550	4955	4955	4955	4955	0
373	20231212	133800	18099550	4955	4955	4955	4955	0
374	20231212	133700	18099550	4955	4955	4955	4955	0
375	20231212	133600	18099550	4955	4955	4955	4955	0
376	20231212	133500	18099550	4955	4955	4955	4955	0
377	20231212	133400	18099550	4955	4955	4955	4955	0
378	20231212	133300	18099550	4955	4955	4955	4955	0
379	20231212	133200	18099550	4955	4955	4955	4955	0
380	20231212	133100	18099550	4955	4955	4955	4955	0
381	20231212	133000	18099550	4955	4955	4955	4955	0
382	20231212	132900	18099550	4955	4955	4955	4955	0
383	20231212	132800	18099550	4955	4955	4955	4955	0
384	20231212	132700	18099550	4955	4955	4955	4955	0
385	20231212	132600	18099550	4955	4955	4955	4955	0
386	20231212	132500	18099550	4955	4955	4955	4955	1
387	20231212	132400	18094595	4955	4955	4955	4955	0
388	20231212	132300	18094595	4955	4955	4955	4955	0
389	20231212	132200	18094595	4955	4955	4955	4955	0
390	20231212	132100	18094595	4955	4955	4955	4955	0
391	20231212	132000	18094595	4955	4955	4955	4955	1
392	20231212	131900	18089640	4890	4890	4890	4890	0
393	20231212	131800	18089640	4890	4890	4890	4890	0
394	20231212	131700	18089640	4890	4890	4890	4890	0
395	20231212	131600	18089640	4890	4890	4890	4890	0
396	20231212	131500	18089640	4890	4890	4890	4890	0
397	20231212	131400	18089640	4890	4890	4890	4890	0
398	20231212	131300	18089640	4890	4890	4890	4890	0
399	20231212	131200	18089640	4890	4890	4890	4890	10
400	20231212	131100	18040740	4890	4890	4890	4890	0
401	20231212	131000	18040740	4890	4890	4890	4890	0
402	20231212	130900	18040740	4890	4890	4890	4890	75
403	20231212	130800	17673990	4890	4890	4890	4890	0
404	20231212	130700	17673990	4890	4900	4900	4890	1000
405	20231212	130600	12783815	4895	4960	4960	4895	2000
406	20231212	130500	2972460	4965	4965	4965	4965	0
407	20231212	130400	2972460	4965	4965	4965	4965	25
408	20231212	130300	2848335	4965	4965	4965	4965	0
409	20231212	130200	2848335	4965	4965	4965	4965	0
410	20231212	130100	2848335	4965	4965	4965	4965	0
411	20231212	130000	2848335	4965	4965	4965	4965	0
412	20231212	125900	2848335	4965	4965	4965	4965	0
413	20231212	125800	2848335	4965	4965	4965	4965	0
414	20231212	125700	2848335	4965	4965	4965	4965	0
415	20231212	125600	2848335	4965	4965	4965	4965	0
416	20231212	125500	2848335	4965	4965	4965	4965	0
417	20231212	125400	2848335	4965	4965	4965	4965	0
418	20231212	125300	2848335	4965	4965	4965	4965	0
419	20231212	125200	2848335	4965	4965	4965	4965	0
420	20231212	125100	2848335	4965	4965	4965	4965	0
421	20231212	125000	2848335	4965	4965	4965	4965	0
422	20231212	124900	2848335	4965	4965	4965	4965	0
423	20231212	124800	2848335	4965	4965	4965	4965	0
424	20231212	124700	2848335	4965	4965	4965	4965	0
425	20231212	124600	2848335	4965	4965	4965	4965	0
426	20231212	124500	2848335	4965	4965	4965	4965	0
427	20231212	124400	2848335	4965	4965	4965	4965	0
428	20231212	124300	2848335	4965	4965	4965	4965	0
429	20231212	124200	2848335	4965	4965	4965	4965	0
430	20231212	124100	2848335	4965	4965	4965	4965	0
431	20231212	124000	2848335	4965	4965	4965	4965	0
432	20231212	123900	2848335	4965	4965	4965	4965	0
433	20231212	123800	2848335	4965	4965	4965	4965	0
434	20231212	123700	2848335	4965	4965	4965	4965	0
435	20231212	123600	2848335	4965	4965	4965	4965	0
436	20231212	123500	2848335	4965	4965	4965	4965	0
437	20231212	123400	2848335	4965	4965	4965	4965	0
438	20231212	123300	2848335	4965	4965	4965	4965	0
439	20231212	123200	2848335	4965	4965	4965	4965	0
440	20231212	123100	2848335	4965	4965	4965	4965	0
441	20231212	123000	2848335	4965	4965	4965	4965	0
442	20231212	122900	2848335	4965	4965	4965	4965	0
443	20231212	122800	2848335	4965	4965	4965	4965	0
444	20231212	122700	2848335	4965	4965	4965	4965	0
445	20231212	122600	2848335	4965	4965	4965	4965	0
446	20231212	122500	2848335	4965	4965	4965	4965	0
447	20231212	122400	2848335	4965	4965	4965	4965	0
448	20231212	122300	2848335	4965	4965	4965	4965	0
449	20231212	122200	2848335	4965	4965	4965	4965	0
450	20231212	122100	2848335	4965	4965	4965	4965	0
451	20231212	122000	2848335	4965	4975	4975	4965	118
452	20231212	121900	2261345	4975	4975	4975	4975	0
453	20231212	121800	2261345	4975	4975	4975	4975	0
454	20231212	121700	2261345	4975	4975	4975	4975	0
455	20231212	121600	2261345	4975	4975	4975	4975	0
456	20231212	121500	2261345	4975	4975	4975	4975	0
457	20231212	121400	2261345	4975	4975	4975	4975	0
458	20231212	121300	2261345	4975	4975	4975	4975	0
459	20231212	121200	2261345	4975	4975	4975	4975	0
460	20231212	121100	2261345	4975	4975	4975	4975	0
461	20231212	121000	2261345	4975	4975	4975	4975	1
462	20231212	120900	2256370	4975	4975	4975	4975	0
463	20231212	120800	2256370	4975	4975	4975	4975	0
464	20231212	120700	2256370	4975	4975	4975	4975	0
465	20231212	120600	2256370	4975	4975	4975	4975	0
466	20231212	120500	2256370	4975	4975	4975	4975	0
467	20231212	120400	2256370	4975	4975	4975	4975	0
468	20231212	120300	2256370	4975	4975	4975	4975	0
469	20231212	120200	2256370	4975	4975	4975	4975	0
470	20231212	120100	2256370	4975	4975	4975	4975	0
471	20231212	120000	2256370	4975	4975	4975	4975	0
472	20231212	115900	2256370	4975	4975	4975	4975	0
473	20231212	115800	2256370	4975	4975	4975	4975	0
474	20231212	115700	2256370	4975	4975	4975	4975	0
475	20231212	115600	2256370	4975	4975	4975	4975	0
476	20231212	115500	2256370	4975	4975	4975	4975	0
477	20231212	115400	2256370	4975	4975	4975	4975	0
478	20231212	115300	2256370	4975	4975	4975	4975	0
479	20231212	115200	2256370	4975	4975	4975	4975	0
480	20231212	115100	2256370	4975	4975	4975	4975	0
481	20231212	115000	2256370	4975	4975	4975	4975	0
482	20231212	114900	2256370	4975	4975	4975	4975	1
483	20231212	114800	2251395	4975	4975	4975	4975	0
484	20231212	114700	2251395	4975	4975	4975	4975	0
485	20231212	114600	2251395	4975	4975	4975	4975	0
486	20231212	114500	2251395	4975	4975	4975	4975	0
487	20231212	114400	2251395	4975	4975	4975	4975	3
488	20231212	114300	2236470	4975	4975	4975	4975	3
489	20231212	114200	2221545	4975	4980	4980	4975	102
490	20231212	114100	1713595	4980	4980	4980	4980	0
491	20231212	114000	1713595	4980	4980	4980	4980	0
492	20231212	113900	1713595	4980	4980	4980	4980	0
493	20231212	113800	1713595	4980	4980	4980	4980	0
494	20231212	113700	1713595	4980	4980	4980	4980	0
495	20231212	113600	1713595	4980	4980	4980	4980	0
496	20231212	113500	1713595	4980	4980	4980	4980	0
497	20231212	113400	1713595	4980	4980	4980	4980	0
498	20231212	113300	1713595	4980	4980	4980	4980	0
499	20231212	113200	1713595	4980	4980	4980	4980	0
500	20231212	113100	1713595	4980	4980	4980	4980	0
501	20231212	113000	1713595	4980	4980	4980	4980	0
502	20231212	112900	1713595	4980	4980	4980	4980	0
503	20231212	112800	1713595	4980	4980	4980	4980	0
504	20231212	112700	1713595	4980	4980	4980	4980	0
505	20231212	112600	1713595	4980	4980	4980	4980	0
506	20231212	112500	1713595	4980	4980	4980	4980	10
507	20231212	112400	1663795	4980	4980	4980	4980	0
508	20231212	112300	1663795	4980	4980	4980	4980	0
509	20231212	112200	1663795	4980	4980	4980	4980	0
510	20231212	112100	1663795	4980	4980	4980	4980	0
511	20231212	112000	1663795	4980	4980	4980	4980	0
512	20231212	111900	1663795	4980	4980	4980	4980	0
513	20231212	111800	1663795	4980	4980	4980	4980	0
514	20231212	111700	1663795	4980	4980	4980	4980	0
515	20231212	111600	1663795	4980	4980	4980	4980	0
516	20231212	111500	1663795	4980	4980	4980	4980	0
517	20231212	111400	1663795	4980	4980	4980	4980	0
518	20231212	111300	1663795	4980	4980	4980	4980	0
519	20231212	111200	1663795	4980	4980	4980	4980	0
520	20231212	111100	1663795	4980	4980	4980	4980	0
521	20231212	111000	1663795	4980	4980	4980	4980	0
522	20231212	110900	1663795	4980	4980	4980	4980	0
523	20231212	110800	1663795	4980	4980	4980	4980	0
524	20231212	110700	1663795	4980	4980	4980	4980	0
525	20231212	110600	1663795	4980	4980	4980	4980	0
526	20231212	110500	1663795	4980	4980	4980	4980	0
527	20231212	110400	1663795	4980	4980	4980	4980	1
528	20231212	110300	1658815	4980	4980	4980	4980	0
529	20231212	110200	1658815	4980	4980	4980	4980	0
530	20231212	110100	1658815	4980	4980	4980	4980	0
531	20231212	110000	1658815	4980	4980	4980	4980	0
532	20231212	105900	1658815	4980	4980	4980	4980	0
533	20231212	105800	1658815	4980	4980	4980	4980	0
534	20231212	105700	1658815	4980	4980	4980	4980	0
535	20231212	105600	1658815	4980	4980	4980	4980	0
536	20231212	105500	1658815	4980	4980	4980	4980	0
537	20231212	105400	1658815	4980	4980	4980	4980	0
538	20231212	105300	1658815	4980	4980	4980	4980	0
539	20231212	105200	1658815	4980	4980	4980	4980	1
540	20231212	105100	1653835	4980	4980	4980	4980	0
541	20231212	105000	1653835	4980	4980	4980	4980	0
542	20231212	104900	1653835	4980	4980	4980	4980	0
543	20231212	104800	1653835	4980	4980	4980	4980	0
544	20231212	104700	1653835	4980	4980	4980	4980	0
545	20231212	104600	1653835	4980	4980	4980	4980	0
546	20231212	104500	1653835	4980	4980	4980	4980	0
547	20231212	104400	1653835	4980	4980	4980	4980	0
548	20231212	104300	1653835	4980	4980	4980	4980	0
549	20231212	104200	1653835	4980	4980	4980	4980	0
550	20231212	104100	1653835	4980	4980	4980	4980	0
551	20231212	104000	1653835	4980	4980	4980	4980	1
552	20231212	103900	1648855	4980	4980	4980	4980	0
553	20231212	103800	1648855	4980	4980	4980	4980	0
554	20231212	103700	1648855	4980	4980	4980	4980	0
555	20231212	103600	1648855	4980	4980	4980	4980	0
556	20231212	103500	1648855	4980	4980	4980	4980	80
557	20231212	103400	1250455	4980	4980	4980	4980	0
558	20231212	103300	1250455	4980	4980	4980	4980	0
559	20231212	103200	1250455	4980	4980	4980	4980	76
560	20231212	103100	871975	4980	4980	4980	4980	0
561	20231212	103000	871975	4980	4980	4980	4980	0
562	20231212	102900	871975	4980	4980	4980	4980	0
563	20231212	102800	871975	4980	4980	4980	4980	1
564	20231212	102700	866995	4980	4980	4980	4980	0
565	20231212	102600	866995	4980	4980	4980	4980	0
566	20231212	102500	866995	4980	4980	4980	4980	0
567	20231212	102400	866995	4980	4980	4980	4980	0
568	20231212	102300	866995	4980	4980	4980	4980	0
569	20231212	102200	866995	4980	4980	4980	4980	0
570	20231212	102100	866995	4980	4980	4980	4980	0
571	20231212	102000	866995	4980	4980	4980	4980	0
572	20231212	101900	866995	4980	4980	4980	4980	0
573	20231212	101800	866995	4980	4980	4980	4980	0
574	20231212	101700	866995	4980	4980	4980	4980	0
575	20231212	101600	866995	4980	4980	4980	4980	1
576	20231212	101500	862015	4980	4980	4980	4980	0
577	20231212	101400	862015	4980	4980	4980	4980	0
578	20231212	101300	862015	4980	4980	4980	4980	0
579	20231212	101200	862015	4980	4980	4980	4980	0
580	20231212	101100	862015	4980	4980	4980	4980	0
581	20231212	101000	862015	4980	4980	4980	4980	0
582	20231212	100900	862015	4980	4980	4980	4980	1
583	20231212	100800	857035	4980	4980	4980	4980	0
584	20231212	100700	857035	4980	4980	4980	4980	0
585	20231212	100600	857035	4980	4980	4980	4980	0
586	20231212	100500	857035	4980	4980	4980	4980	0
587	20231212	100400	857035	4980	4980	4980	4980	1
588	20231212	100300	852055	4980	4980	4980	4980	0
589	20231212	100200	852055	4980	4980	4980	4980	0
590	20231212	100100	852055	4980	4980	4980	4980	0
591	20231212	100000	852055	4980	4980	4980	4980	2
592	20231212	095900	842095	5010	5010	5010	5010	0
593	20231212	095800	842095	5010	5010	5010	5010	0
594	20231212	095700	842095	5010	5010	5010	5010	0
595	20231212	095600	842095	5010	5010	5010	5010	0
596	20231212	095500	842095	5010	5010	5010	5010	0
597	20231212	095400	842095	5010	5010	5010	5010	0
598	20231212	095300	842095	5010	5010	5010	5010	0
599	20231212	095200	842095	5010	5010	5010	5010	1
600	20231212	095100	837085	5010	5010	5010	5010	2
601	20231212	095000	827065	5000	5000	5000	5000	8
602	20231212	094900	787065	5010	5010	5010	5010	0
603	20231212	094800	787065	5010	5010	5010	5010	0
604	20231212	094700	787065	5010	5010	5010	5010	0
605	20231212	094600	787065	5010	5010	5010	5010	0
606	20231212	094500	787065	5010	5010	5010	5010	0
607	20231212	094400	787065	5010	5010	5010	5010	0
608	20231212	094300	787065	5010	5010	5010	5010	0
609	20231212	094200	787065	5010	5010	5010	5010	0
610	20231212	094100	787065	5010	5010	5010	5010	0
611	20231212	094000	787065	5010	5010	5010	5010	3
612	20231212	093900	772035	5000	5000	5000	5000	0
613	20231212	093800	772035	5000	5000	5000	5000	0
614	20231212	093700	772035	5000	5000	5000	5000	0
615	20231212	093600	772035	5000	4995	5000	4995	114
616	20231212	093500	202570	4995	4995	4995	4995	0
617	20231212	093400	202570	4995	4995	4995	4995	0
618	20231212	093300	202570	4995	4995	4995	4995	0
619	20231212	093200	202570	4995	4995	4995	4995	0
620	20231212	093100	202570	4995	4995	4995	4995	0
621	20231212	093000	202570	4995	4995	4995	4995	0
622	20231212	092900	202570	4995	4995	4995	4995	0
623	20231212	092800	202570	4995	4995	4995	4995	0
624	20231212	092700	202570	4995	4995	4995	4995	0
625	20231212	092600	202570	4995	4995	4995	4995	0
626	20231212	092500	202570	4995	4995	4995	4995	0
627	20231212	092400	202570	4995	4995	4995	4995	0
628	20231212	092300	202570	4995	4995	4995	4995	0
629	20231212	092200	202570	4995	4995	4995	4995	0
630	20231212	092100	202570	4995	4995	4995	4995	0
631	20231212	092000	202570	4995	4995	4995	4995	0
632	20231212	091900	202570	4995	4995	4995	4995	0
633	20231212	091800	202570	4995	4995	4995	4995	0
634	20231212	091700	202570	4995	4985	4995	4985	3
635	20231212	091600	187605	4935	4935	4935	4935	0
636	20231212	091500	187605	4935	4935	4935	4935	0
637	20231212	091400	187605	4935	4935	4935	4935	0
638	20231212	091300	187605	4935	4940	4940	4935	24
639	20231212	091200	69160	4940	4940	4940	4940	0
640	20231212	091100	69160	4940	4940	4940	4940	1
641	20231212	091000	64220	4940	4940	4940	4940	0
642	20231212	090900	64220	4940	4940	4940	4940	0
643	20231212	090800	64220	4940	4940	4940	4940	0
644	20231212	090700	64220	4940	4940	4940	4940	0
645	20231212	090600	64220	4940	4940	4940	4940	0
646	20231212	090500	64220	4940	4940	4940	4940	0
647	20231212	090400	64220	4940	4940	4940	4940	0
648	20231212	090300	64220	4940	4940	4940	4940	0
649	20231212	090200	64220	4940	4940	4940	4940	0
650	20231212	090100	64220	4940	4940	4940	4940	0
651	20231212	090000	64220	4940	4940	4940	4940	13