KissMeData/079000/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194900	7633100	4980	4980	4980	4980	230
3	20231218	194800	7633100	4980	4980	4980	4980	0
4	20231218	194700	7633100	4980	4980	4980	4980	0
5	20231218	194600	7633100	4980	4980	4980	4980	0
6	20231218	194500	7633100	4980	4980	4980	4980	0
7	20231218	194400	7633100	4980	4980	4980	4980	0
8	20231218	194300	7633100	4980	4980	4980	4980	0
9	20231218	194200	7633100	4980	4980	4980	4980	0
10	20231218	194100	7633100	4980	4980	4980	4980	0
11	20231218	194000	7633100	4980	4980	4980	4980	0
12	20231218	193900	7633100	4980	4980	4980	4980	0
13	20231218	193800	7633100	4980	4980	4980	4980	0
14	20231218	193700	7633100	4980	4980	4980	4980	0
15	20231218	193600	7633100	4980	4980	4980	4980	0
16	20231218	193500	7633100	4980	4980	4980	4980	0
17	20231218	193400	7633100	4980	4980	4980	4980	0
18	20231218	193300	7633100	4980	4980	4980	4980	0
19	20231218	193200	7633100	4980	4980	4980	4980	0
20	20231218	193100	7633100	4980	4980	4980	4980	0
21	20231218	193000	7633100	4980	4980	4980	4980	0
22	20231218	192900	7633100	4980	4980	4980	4980	0
23	20231218	192800	7633100	4980	4980	4980	4980	0
24	20231218	192700	7633100	4980	4980	4980	4980	0
25	20231218	192600	7633100	4980	4980	4980	4980	0
26	20231218	192500	7633100	4980	4980	4980	4980	0
27	20231218	192400	7633100	4980	4980	4980	4980	0
28	20231218	192300	7633100	4980	4980	4980	4980	0
29	20231218	192200	7633100	4980	4980	4980	4980	0
30	20231218	192100	7633100	4980	4980	4980	4980	0
31	20231218	192000	7633100	4980	4980	4980	4980	0
32	20231218	191900	7633100	4980	4980	4980	4980	230
33	20231218	191800	7633100	4980	4980	4980	4980	0
34	20231218	191700	7633100	4980	4980	4980	4980	0
35	20231218	191600	7633100	4980	4980	4980	4980	0
36	20231218	191500	7633100	4980	4980	4980	4980	0
37	20231218	191400	7633100	4980	4980	4980	4980	0
38	20231218	191300	7633100	4980	4980	4980	4980	0
39	20231218	191200	7633100	4980	4980	4980	4980	0
40	20231218	191100	7633100	4980	4980	4980	4980	0
41	20231218	191000	7633100	4980	4980	4980	4980	0
42	20231218	190900	7633100	4980	4980	4980	4980	0
43	20231218	190800	7633100	4980	4980	4980	4980	0
44	20231218	190700	7633100	4980	4980	4980	4980	0
45	20231218	190600	7633100	4980	4980	4980	4980	0
46	20231218	190500	7633100	4980	4980	4980	4980	0
47	20231218	190400	7633100	4980	4980	4980	4980	0
48	20231218	190300	7633100	4980	4980	4980	4980	0
49	20231218	190200	7633100	4980	4980	4980	4980	0
50	20231218	190100	7633100	4980	4980	4980	4980	0
51	20231218	190000	7633100	4980	4980	4980	4980	0
52	20231218	185900	7633100	4980	4980	4980	4980	0
53	20231218	185800	7633100	4980	4980	4980	4980	0
54	20231218	185700	7633100	4980	4980	4980	4980	0
55	20231218	185600	7633100	4980	4980	4980	4980	0
56	20231218	185500	7633100	4980	4980	4980	4980	0
57	20231218	185400	7633100	4980	4980	4980	4980	0
58	20231218	185300	7633100	4980	4980	4980	4980	0
59	20231218	185200	7633100	4980	4980	4980	4980	0
60	20231218	185100	7633100	4980	4980	4980	4980	0
61	20231218	185000	7633100	4980	4980	4980	4980	0
62	20231218	184900	7633100	4980	4980	4980	4980	230
63	20231218	184800	7633100	4980	4980	4980	4980	0
64	20231218	184700	7633100	4980	4980	4980	4980	0
65	20231218	184600	7633100	4980	4980	4980	4980	0
66	20231218	184500	7633100	4980	4980	4980	4980	0
67	20231218	184400	7633100	4980	4980	4980	4980	0
68	20231218	184300	7633100	4980	4980	4980	4980	0
69	20231218	184200	7633100	4980	4980	4980	4980	0
70	20231218	184100	7633100	4980	4980	4980	4980	0
71	20231218	184000	7633100	4980	4980	4980	4980	0
72	20231218	183900	7633100	4980	4980	4980	4980	0
73	20231218	183800	7633100	4980	4980	4980	4980	0
74	20231218	183700	7633100	4980	4980	4980	4980	0
75	20231218	183600	7633100	4980	4980	4980	4980	0
76	20231218	183500	7633100	4980	4980	4980	4980	0
77	20231218	183400	7633100	4980	4980	4980	4980	0
78	20231218	183300	7633100	4980	4980	4980	4980	0
79	20231218	183200	7633100	4980	4980	4980	4980	0
80	20231218	183100	7633100	4980	4980	4980	4980	0
81	20231218	183000	7633100	4980	4980	4980	4980	0
82	20231218	182900	7633100	4980	4980	4980	4980	0
83	20231218	182800	7633100	4980	4980	4980	4980	0
84	20231218	182700	7633100	4980	4980	4980	4980	0
85	20231218	182600	7633100	4980	4980	4980	4980	0
86	20231218	182500	7633100	4980	4980	4980	4980	0
87	20231218	182400	7633100	4980	4980	4980	4980	0
88	20231218	182300	7633100	4980	4980	4980	4980	0
89	20231218	182200	7633100	4980	4980	4980	4980	0
90	20231218	182100	7633100	4980	4980	4980	4980	0
91	20231218	182000	7633100	4980	4980	4980	4980	0
92	20231218	181900	7633100	4980	4980	4980	4980	230
93	20231218	181800	7633100	4980	4980	4980	4980	0
94	20231218	181700	7633100	4980	4980	4980	4980	0
95	20231218	181600	7633100	4980	4980	4980	4980	0
96	20231218	181500	7633100	4980	4980	4980	4980	0
97	20231218	181400	7633100	4980	4980	4980	4980	0
98	20231218	181300	7633100	4980	4980	4980	4980	0
99	20231218	181200	7633100	4980	4980	4980	4980	0
100	20231218	181100	7633100	4980	4980	4980	4980	0
101	20231218	181000	7633100	4980	4980	4980	4980	0
102	20231218	180900	7633100	4980	4980	4980	4980	0
103	20231218	180800	7633100	4980	4980	4980	4980	0
104	20231218	180700	7633100	4980	4980	4980	4980	0
105	20231218	180600	7633100	4980	4980	4980	4980	0
106	20231218	180500	7633100	4980	4980	4980	4980	0
107	20231218	180400	7633100	4980	4980	4980	4980	0
108	20231218	180300	7633100	4980	4980	4980	4980	0
109	20231218	180200	7633100	4980	4980	4980	4980	0
110	20231218	180100	7633100	4980	4980	4980	4980	0
111	20231218	180000	7633100	4980	4980	4980	4980	0
112	20231218	175900	7633100	4980	4980	4980	4980	0
113	20231218	175800	7633100	4980	4980	4980	4980	0
114	20231218	175700	7633100	4980	4980	4980	4980	0
115	20231218	175600	7633100	4980	4980	4980	4980	0
116	20231218	175500	7633100	4980	4980	4980	4980	0
117	20231218	175400	7633100	4980	4980	4980	4980	0
118	20231218	175300	7633100	4980	4980	4980	4980	0
119	20231218	175200	7633100	4980	4980	4980	4980	0
120	20231218	175100	7633100	4980	4980	4980	4980	0
121	20231218	175000	7633100	4980	4980	4980	4980	0
122	20231218	174900	7633100	4980	4980	4980	4980	230
123	20231218	174800	7633100	4980	4980	4980	4980	0
124	20231218	174700	7633100	4980	4980	4980	4980	0
125	20231218	174600	7633100	4980	4980	4980	4980	0
126	20231218	174500	7633100	4980	4980	4980	4980	0
127	20231218	174400	7633100	4980	4980	4980	4980	0
128	20231218	174300	7633100	4980	4980	4980	4980	0
129	20231218	174200	7633100	4980	4980	4980	4980	0
130	20231218	174100	7633100	4980	4980	4980	4980	0
131	20231218	174000	7633100	4980	4980	4980	4980	0
132	20231218	173900	7633100	4980	4980	4980	4980	0
133	20231218	173800	7633100	4980	4980	4980	4980	0
134	20231218	173700	7633100	4980	4980	4980	4980	0
135	20231218	173600	7633100	4980	4980	4980	4980	0
136	20231218	173500	7633100	4980	4980	4980	4980	0
137	20231218	173400	7633100	4980	4980	4980	4980	0
138	20231218	173300	7633100	4980	4980	4980	4980	0
139	20231218	173200	7633100	4980	4980	4980	4980	0
140	20231218	173100	7633100	4980	4980	4980	4980	0
141	20231218	173000	7633100	4980	4980	4980	4980	0
142	20231218	172900	7633100	4980	4980	4980	4980	0
143	20231218	172800	7633100	4980	4980	4980	4980	0
144	20231218	172700	7633100	4980	4980	4980	4980	0
145	20231218	172600	7633100	4980	4980	4980	4980	0
146	20231218	172500	7633100	4980	4980	4980	4980	0
147	20231218	172400	7633100	4980	4980	4980	4980	0
148	20231218	172300	7633100	4980	4980	4980	4980	0
149	20231218	172200	7633100	4980	4980	4980	4980	0
150	20231218	172100	7633100	4980	4980	4980	4980	0
151	20231218	172000	7633100	4980	4980	4980	4980	0
152	20231218	171900	7633100	4980	4980	4980	4980	230
153	20231218	171800	7633100	4980	4980	4980	4980	0
154	20231218	171700	7633100	4980	4980	4980	4980	0
155	20231218	171600	7633100	4980	4980	4980	4980	0
156	20231218	171500	7633100	4980	4980	4980	4980	0
157	20231218	171400	7633100	4980	4980	4980	4980	0
158	20231218	171300	7633100	4980	4980	4980	4980	0
159	20231218	171200	7633100	4980	4980	4980	4980	0
160	20231218	171100	7633100	4980	4980	4980	4980	0
161	20231218	171000	7633100	4980	4980	4980	4980	0
162	20231218	170900	7633100	4980	4980	4980	4980	0
163	20231218	170800	7633100	4980	4980	4980	4980	0
164	20231218	170700	7633100	4980	4980	4980	4980	0
165	20231218	170600	7633100	4980	4980	4980	4980	0
166	20231218	170500	7633100	4980	4980	4980	4980	0
167	20231218	170400	7633100	4980	4980	4980	4980	0
168	20231218	170300	7633100	4980	4980	4980	4980	0
169	20231218	170200	7633100	4980	4980	4980	4980	0
170	20231218	170100	7633100	4980	4980	4980	4980	0
171	20231218	170000	7633100	4980	4980	4980	4980	0
172	20231218	165900	7633100	4980	4980	4980	4980	0
173	20231218	165800	7633100	4980	4980	4980	4980	0
174	20231218	165700	7633100	4980	4980	4980	4980	0
175	20231218	165600	7633100	4980	4980	4980	4980	0
176	20231218	165500	7633100	4980	4980	4980	4980	0
177	20231218	165400	7633100	4980	4980	4980	4980	0
178	20231218	165300	7633100	4980	4980	4980	4980	0
179	20231218	165200	7633100	4980	4980	4980	4980	0
180	20231218	165100	7633100	4980	4980	4980	4980	0
181	20231218	165000	7633100	4980	4980	4980	4980	0
182	20231218	164900	7633100	4980	4980	4980	4980	230
183	20231218	164800	7633100	4980	4980	4980	4980	0
184	20231218	164700	7633100	4980	4980	4980	4980	0
185	20231218	164600	7633100	4980	4980	4980	4980	0
186	20231218	164500	7633100	4980	4980	4980	4980	0
187	20231218	164400	7633100	4980	4980	4980	4980	0
188	20231218	164300	7633100	4980	4980	4980	4980	0
189	20231218	164200	7633100	4980	4980	4980	4980	0
190	20231218	164100	7633100	4980	4980	4980	4980	0
191	20231218	164000	7633100	4980	4980	4980	4980	0
192	20231218	163900	7633100	4980	4980	4980	4980	0
193	20231218	163800	7633100	4980	4980	4980	4980	0
194	20231218	163700	7633100	4980	4980	4980	4980	0
195	20231218	163600	7633100	4980	4980	4980	4980	0
196	20231218	163500	7633100	4980	4980	4980	4980	0
197	20231218	163400	7633100	4980	4980	4980	4980	0
198	20231218	163300	7633100	4980	4980	4980	4980	0
199	20231218	163200	7633100	4980	4980	4980	4980	0
200	20231218	163100	7633100	4980	4980	4980	4980	0
201	20231218	163000	7633100	4980	4980	4980	4980	0
202	20231218	162900	7633100	4980	4980	4980	4980	0
203	20231218	162800	7633100	4980	4980	4980	4980	0
204	20231218	162700	7633100	4980	4980	4980	4980	0
205	20231218	162600	7633100	4980	4980	4980	4980	0
206	20231218	162500	7633100	4980	4980	4980	4980	0
207	20231218	162400	7633100	4980	4980	4980	4980	0
208	20231218	162300	7633100	4980	4980	4980	4980	0
209	20231218	162200	7633100	4980	4980	4980	4980	0
210	20231218	162100	7633100	4980	4980	4980	4980	0
211	20231218	162000	7633100	4980	4980	4980	4980	0
212	20231218	161900	7633100	4980	4980	4980	4980	230
213	20231218	161800	7633100	4980	4980	4980	4980	0
214	20231218	161700	7633100	4980	4980	4980	4980	0
215	20231218	161600	7633100	4980	4980	4980	4980	0
216	20231218	161500	7633100	4980	4980	4980	4980	0
217	20231218	161400	7633100	4980	4980	4980	4980	0
218	20231218	161300	7633100	4980	4980	4980	4980	0
219	20231218	161200	7633100	4980	4980	4980	4980	0
220	20231218	161100	7633100	4980	4980	4980	4980	0
221	20231218	161000	7633100	4980	4980	4980	4980	0
222	20231218	160900	7633100	4980	4980	4980	4980	0
223	20231218	160800	7633100	4980	4980	4980	4980	0
224	20231218	160700	7633100	4980	4980	4980	4980	0
225	20231218	160600	7633100	4980	4980	4980	4980	0
226	20231218	160500	7633100	4980	4980	4980	4980	0
227	20231218	160400	7633100	4980	4980	4980	4980	0
228	20231218	160300	7633100	4980	4980	4980	4980	0
229	20231218	160200	7633100	4980	4980	4980	4980	0
230	20231218	160100	7633100	4980	4980	4980	4980	0
231	20231218	160000	7633100	4980	4980	4980	4980	0
232	20231218	155900	7633100	4980	4980	4980	4980	0
233	20231218	155800	7633100	4980	4980	4980	4980	0
234	20231218	155700	7633100	4980	4980	4980	4980	0
235	20231218	155600	7633100	4980	4980	4980	4980	0
236	20231218	155500	7633100	4980	4980	4980	4980	0
237	20231218	155400	7633100	4980	4980	4980	4980	0
238	20231218	155300	7633100	4980	4980	4980	4980	0
239	20231218	155200	7633100	4980	4980	4980	4980	0
240	20231218	155100	7633100	4980	4980	4980	4980	0
241	20231218	155000	7633100	4980	4980	4980	4980	0
242	20231218	154900	7633100	4980	4980	4980	4980	230
243	20231218	154800	7633100	4980	4980	4980	4980	0
244	20231218	154700	7633100	4980	4980	4980	4980	0
245	20231218	154600	7633100	4980	4980	4980	4980	0
246	20231218	154500	7633100	4980	4980	4980	4980	0
247	20231218	154400	7633100	4980	4980	4980	4980	0
248	20231218	154300	7633100	4980	4980	4980	4980	0
249	20231218	154200	7633100	4980	4980	4980	4980	0
250	20231218	154100	7633100	4980	4980	4980	4980	0
251	20231218	154000	7633100	4980	4980	4980	4980	0
252	20231218	153900	7633100	4980	4980	4980	4980	0
253	20231218	153800	7633100	4980	4980	4980	4980	0
254	20231218	153700	7633100	4980	4980	4980	4980	0
255	20231218	153600	7633100	4980	4980	4980	4980	0
256	20231218	153500	7633100	4980	4980	4980	4980	0
257	20231218	153400	7633100	4980	4980	4980	4980	0
258	20231218	153300	7633100	4980	4980	4980	4980	0
259	20231218	153200	7633100	4980	4980	4980	4980	0
260	20231218	153100	7633100	4980	4980	4980	4980	0
261	20231218	153000	7633100	4980	4980	4980	4980	230
262	20231218	152900	6487700	4980	4980	4980	4980	0
263	20231218	152800	6487700	4980	4980	4980	4980	0
264	20231218	152700	6487700	4980	4980	4980	4980	0
265	20231218	152600	6487700	4980	4980	4980	4980	0
266	20231218	152500	6487700	4980	4980	4980	4980	0
267	20231218	152400	6487700	4980	4980	4980	4980	0
268	20231218	152300	6487700	4980	4980	4980	4980	0
269	20231218	152200	6487700	4980	4980	4980	4980	0
270	20231218	152100	6487700	4980	4980	4980	4980	0
271	20231218	152000	6487700	4980	4980	4980	4980	0
272	20231218	151900	6487700	4980	4980	4980	4980	0
273	20231218	151800	6487700	4980	4980	4980	4980	0
274	20231218	151700	6487700	4980	4980	4980	4980	0
275	20231218	151600	6487700	4980	4980	4980	4980	0
276	20231218	151500	6487700	4980	4980	4980	4980	0
277	20231218	151400	6487700	4980	4980	4980	4980	0
278	20231218	151300	6487700	4980	4980	4980	4980	0
279	20231218	151200	6487700	4980	4980	4980	4980	0
280	20231218	151100	6487700	4980	4980	4980	4980	0
281	20231218	151000	6487700	4980	4980	4980	4980	0
282	20231218	150900	6487700	4980	4980	4980	4980	0
283	20231218	150800	6487700	4980	4980	4980	4980	0
284	20231218	150700	6487700	4980	4980	4980	4980	0
285	20231218	150600	6487700	4980	4980	4980	4980	0
286	20231218	150500	6487700	4980	4980	4980	4980	0
287	20231218	150400	6487700	4980	4980	4980	4980	0
288	20231218	150300	6487700	4980	4980	4980	4980	0
289	20231218	150200	6487700	4980	4980	4980	4980	0
290	20231218	150100	6487700	4980	4980	4980	4980	0
291	20231218	150000	6487700	4980	4980	4980	4980	17
292	20231218	145900	6403040	4980	4980	4980	4980	0
293	20231218	145800	6403040	4980	4980	4980	4980	0
294	20231218	145700	6403040	4980	4980	4980	4980	0
295	20231218	145600	6403040	4980	4980	4980	4980	0
296	20231218	145500	6403040	4980	4980	4980	4980	0
297	20231218	145400	6403040	4980	4980	4980	4980	0
298	20231218	145300	6403040	4980	4980	4980	4980	7
299	20231218	145200	6368180	4980	4980	4980	4980	0
300	20231218	145100	6368180	4980	4980	4980	4980	0
301	20231218	145000	6368180	4980	4980	4980	4980	0
302	20231218	144900	6368180	4980	4980	4980	4980	0
303	20231218	144800	6368180	4980	4980	4980	4980	0
304	20231218	144700	6368180	4980	4980	4980	4980	0
305	20231218	144600	6368180	4980	4980	4980	4980	7
306	20231218	144500	6333320	4980	4980	4980	4980	0
307	20231218	144400	6333320	4980	4980	4980	4980	0
308	20231218	144300	6333320	4980	4980	4980	4980	0
309	20231218	144200	6333320	4980	4980	4980	4980	0
310	20231218	144100	6333320	4980	4980	4980	4980	0
311	20231218	144000	6333320	4980	4980	4980	4980	0
312	20231218	143900	6333320	4980	4980	4980	4980	7
313	20231218	143800	6298460	4980	4980	4980	4980	0
314	20231218	143700	6298460	4980	4980	4980	4980	0
315	20231218	143600	6298460	4980	4980	4980	4980	0
316	20231218	143500	6298460	4980	4980	4980	4980	0
317	20231218	143400	6298460	4980	4980	4980	4980	0
318	20231218	143300	6298460	4980	4980	4980	4980	0
319	20231218	143200	6298460	4980	4980	4980	4980	7
320	20231218	143100	6263600	4980	4980	4980	4980	0
321	20231218	143000	6263600	4980	4980	4980	4980	0
322	20231218	142900	6263600	4980	4980	4980	4980	0
323	20231218	142800	6263600	4980	4980	4980	4980	0
324	20231218	142700	6263600	4980	4980	4980	4980	0
325	20231218	142600	6263600	4980	4980	4980	4980	0
326	20231218	142500	6263600	4980	4980	4980	4980	7
327	20231218	142400	6228740	4980	4980	4980	4980	0
328	20231218	142300	6228740	4980	4980	4980	4980	0
329	20231218	142200	6228740	4980	4980	4980	4980	0
330	20231218	142100	6228740	4980	4980	4980	4980	0
331	20231218	142000	6228740	4980	4980	4980	4980	0
332	20231218	141900	6228740	4980	4980	4980	4980	0
333	20231218	141800	6228740	4980	4980	4980	4980	7
334	20231218	141700	6193880	4980	4980	4980	4980	0
335	20231218	141600	6193880	4980	4980	4980	4980	0
336	20231218	141500	6193880	4980	4980	4980	4980	0
337	20231218	141400	6193880	4980	4980	4980	4980	0
338	20231218	141300	6193880	4980	4980	4980	4980	0
339	20231218	141200	6193880	4980	4980	4980	4980	1
340	20231218	141100	6188900	4980	4980	4980	4980	7
341	20231218	141000	6154040	4980	4980	4980	4980	0
342	20231218	140900	6154040	4980	4980	4980	4980	0
343	20231218	140800	6154040	4980	4980	4980	4980	0
344	20231218	140700	6154040	4980	4980	4980	4980	0
345	20231218	140600	6154040	4980	4980	4980	4980	0
346	20231218	140500	6154040	4980	4980	4980	4980	0
347	20231218	140400	6154040	4980	4980	4980	4980	7
348	20231218	140300	6119180	4980	4980	4980	4980	0
349	20231218	140200	6119180	4980	4980	4980	4980	0
350	20231218	140100	6119180	4980	4980	4980	4980	0
351	20231218	140000	6119180	4980	4980	4980	4980	0
352	20231218	135900	6119180	4980	4980	4980	4980	0
353	20231218	135800	6119180	4980	4980	4980	4980	0
354	20231218	135700	6119180	4980	4980	4980	4980	7
355	20231218	135600	6084320	4950	4950	4950	4950	2
356	20231218	135500	6074420	4980	4980	4980	4980	0
357	20231218	135400	6074420	4980	4980	4980	4980	0
358	20231218	135300	6074420	4980	4980	4980	4980	0
359	20231218	135200	6074420	4980	4980	4980	4980	0
360	20231218	135100	6074420	4980	4980	4980	4980	0
361	20231218	135000	6074420	4980	4980	4980	4980	7
362	20231218	134900	6039560	4980	4980	4980	4980	0
363	20231218	134800	6039560	4980	4980	4980	4980	0
364	20231218	134700	6039560	4980	4980	4980	4980	0
365	20231218	134600	6039560	4980	4980	4980	4980	0
366	20231218	134500	6039560	4980	4980	4980	4980	0
367	20231218	134400	6039560	4980	4980	4980	4980	0
368	20231218	134300	6039560	4980	4980	4980	4980	7
369	20231218	134200	6004700	4975	4975	4975	4975	0
370	20231218	134100	6004700	4975	4975	4975	4975	0
371	20231218	134000	6004700	4975	4975	4975	4975	0
372	20231218	133900	6004700	4975	4975	4975	4975	0
373	20231218	133800	6004700	4975	4975	4975	4975	0
374	20231218	133700	6004700	4975	4975	4975	4975	0
375	20231218	133600	6004700	4975	4975	4975	4975	7
376	20231218	133500	5969875	4975	4975	4975	4975	0
377	20231218	133400	5969875	4975	4975	4975	4975	0
378	20231218	133300	5969875	4975	4975	4975	4975	0
379	20231218	133200	5969875	4975	4975	4975	4975	0
380	20231218	133100	5969875	4975	4975	4975	4975	0
381	20231218	133000	5969875	4975	4975	4975	4975	0
382	20231218	132900	5969875	4975	4955	4975	4950	69
383	20231218	132800	5627885	4965	4965	4965	4965	0
384	20231218	132700	5627885	4965	4965	4965	4965	0
385	20231218	132600	5627885	4965	4965	4965	4965	0
386	20231218	132500	5627885	4965	4965	4965	4965	0
387	20231218	132400	5627885	4965	4965	4965	4965	0
388	20231218	132300	5627885	4965	4965	4965	4965	0
389	20231218	132200	5627885	4965	4965	4965	4965	7
390	20231218	132100	5593130	4965	4965	4965	4965	0
391	20231218	132000	5593130	4965	4965	4965	4965	0
392	20231218	131900	5593130	4965	4965	4965	4965	0
393	20231218	131800	5593130	4965	4965	4965	4965	0
394	20231218	131700	5593130	4965	4965	4965	4965	0
395	20231218	131600	5593130	4965	4965	4965	4965	0
396	20231218	131500	5593130	4965	4965	4965	4965	7
397	20231218	131400	5558375	4965	4965	4965	4965	0
398	20231218	131300	5558375	4965	4965	4965	4965	0
399	20231218	131200	5558375	4965	4965	4965	4965	0
400	20231218	131100	5558375	4965	4965	4965	4965	0
401	20231218	131000	5558375	4965	4965	4965	4965	0
402	20231218	130900	5558375	4965	4965	4965	4965	0
403	20231218	130800	5558375	4965	4965	4965	4965	7
404	20231218	130700	5523620	4965	4965	4965	4965	0
405	20231218	130600	5523620	4965	4965	4965	4965	0
406	20231218	130500	5523620	4965	4965	4965	4965	0
407	20231218	130400	5523620	4965	4965	4965	4965	0
408	20231218	130300	5523620	4965	4965	4965	4965	0
409	20231218	130200	5523620	4965	4965	4965	4965	0
410	20231218	130100	5523620	4965	4965	4965	4965	7
411	20231218	130000	5488865	4965	4965	4965	4965	0
412	20231218	125900	5488865	4965	4965	4965	4965	0
413	20231218	125800	5488865	4965	4965	4965	4965	0
414	20231218	125700	5488865	4965	4965	4965	4965	0
415	20231218	125600	5488865	4965	4965	4965	4965	0
416	20231218	125500	5488865	4965	4965	4965	4965	0
417	20231218	125400	5488865	4965	4965	4965	4965	7
418	20231218	125300	5454110	4965	4965	4965	4965	0
419	20231218	125200	5454110	4965	4965	4965	4965	0
420	20231218	125100	5454110	4965	4965	4965	4965	0
421	20231218	125000	5454110	4965	4965	4965	4965	0
422	20231218	124900	5454110	4965	4965	4965	4965	0
423	20231218	124800	5454110	4965	4965	4965	4965	0
424	20231218	124700	5454110	4965	4965	4965	4965	7
425	20231218	124600	5419355	4965	4965	4965	4965	0
426	20231218	124500	5419355	4965	4965	4965	4965	0
427	20231218	124400	5419355	4965	4965	4965	4965	0
428	20231218	124300	5419355	4965	4965	4965	4965	0
429	20231218	124200	5419355	4965	4965	4965	4965	0
430	20231218	124100	5419355	4965	4970	4970	4965	26
431	20231218	124000	5290250	4970	4970	4970	4970	0
432	20231218	123900	5290250	4970	4970	4970	4970	0
433	20231218	123800	5290250	4970	4970	4970	4970	0
434	20231218	123700	5290250	4970	4970	4970	4970	0
435	20231218	123600	5290250	4970	4970	4970	4970	0
436	20231218	123500	5290250	4970	4970	4970	4970	0
437	20231218	123400	5290250	4970	4970	4970	4970	0
438	20231218	123300	5290250	4970	4970	4970	4970	0
439	20231218	123200	5290250	4970	4970	4970	4970	0
440	20231218	123100	5290250	4970	4970	4970	4970	0
441	20231218	123000	5290250	4970	4970	4970	4970	0
442	20231218	122900	5290250	4970	4970	4970	4970	0
443	20231218	122800	5290250	4970	4970	4970	4970	0
444	20231218	122700	5290250	4970	4970	4970	4970	0
445	20231218	122600	5290250	4970	4970	4970	4970	0
446	20231218	122500	5290250	4970	4970	4970	4970	0
447	20231218	122400	5290250	4970	4970	4970	4970	0
448	20231218	122300	5290250	4970	4970	4970	4970	0
449	20231218	122200	5290250	4970	4970	4970	4970	0
450	20231218	122100	5290250	4970	4970	4970	4970	0
451	20231218	122000	5290250	4970	4970	4970	4970	0
452	20231218	121900	5290250	4970	4970	4970	4970	0
453	20231218	121800	5290250	4970	4970	4970	4970	0
454	20231218	121700	5290250	4970	4970	4970	4970	0
455	20231218	121600	5290250	4970	4970	4970	4970	0
456	20231218	121500	5290250	4970	4970	4970	4970	0
457	20231218	121400	5290250	4970	4970	4970	4970	0
458	20231218	121300	5290250	4970	4970	4970	4970	0
459	20231218	121200	5290250	4970	4970	4970	4970	0
460	20231218	121100	5290250	4970	4970	4970	4970	0
461	20231218	121000	5290250	4970	4970	4970	4970	0
462	20231218	120900	5290250	4970	4970	4970	4970	0
463	20231218	120800	5290250	4970	4970	4970	4970	0
464	20231218	120700	5290250	4970	4970	4970	4970	20
465	20231218	120600	5190850	4970	4970	4970	4970	25
466	20231218	120500	5066600	4970	4970	4970	4970	0
467	20231218	120400	5066600	4970	4970	4970	4970	0
468	20231218	120300	5066600	4970	4970	4970	4970	0
469	20231218	120200	5066600	4970	4970	4970	4970	0
470	20231218	120100	5066600	4970	4970	4970	4970	2
471	20231218	120000	5056660	4965	4965	4965	4965	0
472	20231218	115900	5056660	4965	4965	4965	4965	0
473	20231218	115800	5056660	4965	4965	4965	4965	0
474	20231218	115700	5056660	4965	4965	4965	4965	0
475	20231218	115600	5056660	4965	4965	4965	4965	0
476	20231218	115500	5056660	4965	4965	4965	4965	0
477	20231218	115400	5056660	4965	4965	4965	4965	0
478	20231218	115300	5056660	4965	4965	4965	4965	0
479	20231218	115200	5056660	4965	4965	4965	4965	0
480	20231218	115100	5056660	4965	4965	4965	4965	0
481	20231218	115000	5056660	4965	4965	4965	4965	0
482	20231218	114900	5056660	4965	4965	4965	4965	0
483	20231218	114800	5056660	4965	4965	4965	4965	0
484	20231218	114700	5056660	4965	4965	4965	4965	0
485	20231218	114600	5056660	4965	4965	4965	4965	0
486	20231218	114500	5056660	4965	4965	4965	4965	0
487	20231218	114400	5056660	4965	4965	4965	4965	0
488	20231218	114300	5056660	4965	4965	4965	4965	0
489	20231218	114200	5056660	4965	4965	4965	4965	0
490	20231218	114100	5056660	4965	4965	4965	4965	0
491	20231218	114000	5056660	4965	4965	4965	4965	138
492	20231218	113900	4371490	4965	4965	4965	4965	0
493	20231218	113800	4371490	4965	4965	4965	4965	0
494	20231218	113700	4371490	4965	4965	4965	4965	0
495	20231218	113600	4371490	4965	4965	4965	4965	0
496	20231218	113500	4371490	4965	4965	4965	4965	0
497	20231218	113400	4371490	4965	4965	4965	4965	0
498	20231218	113300	4371490	4965	4965	4965	4965	0
499	20231218	113200	4371490	4965	4965	4965	4965	0
500	20231218	113100	4371490	4965	4965	4965	4965	0
501	20231218	113000	4371490	4965	4965	4965	4965	0
502	20231218	112900	4371490	4965	4965	4965	4965	0
503	20231218	112800	4371490	4965	4965	4965	4965	0
504	20231218	112700	4371490	4965	4965	4965	4965	0
505	20231218	112600	4371490	4965	4965	4965	4965	0
506	20231218	112500	4371490	4965	4965	4965	4965	0
507	20231218	112400	4371490	4965	4965	4965	4965	5
508	20231218	112300	4346665	4965	4965	4965	4965	0
509	20231218	112200	4346665	4965	4965	4965	4965	0
510	20231218	112100	4346665	4965	4965	4965	4965	5
511	20231218	112000	4321840	4980	4980	4980	4980	0
512	20231218	111900	4321840	4980	4980	4980	4980	0
513	20231218	111800	4321840	4980	4980	4980	4980	0
514	20231218	111700	4321840	4980	4980	4980	4980	0
515	20231218	111600	4321840	4980	4980	4980	4980	0
516	20231218	111500	4321840	4980	4980	4980	4980	0
517	20231218	111400	4321840	4980	4980	4980	4980	0
518	20231218	111300	4321840	4980	4980	4980	4980	0
519	20231218	111200	4321840	4980	4980	4980	4980	0
520	20231218	111100	4321840	4980	4980	4980	4980	0
521	20231218	111000	4321840	4980	4980	4980	4980	0
522	20231218	110900	4321840	4980	4980	4980	4980	0
523	20231218	110800	4321840	4980	4980	4980	4980	0
524	20231218	110700	4321840	4980	4980	4980	4980	0
525	20231218	110600	4321840	4980	4980	4980	4980	0
526	20231218	110500	4321840	4980	4980	4980	4980	0
527	20231218	110400	4321840	4980	4980	4980	4980	0
528	20231218	110300	4321840	4980	4980	4980	4980	0
529	20231218	110200	4321840	4980	4980	4980	4980	0
530	20231218	110100	4321840	4980	4980	4980	4980	0
531	20231218	110000	4321840	4980	4980	4980	4980	0
532	20231218	105900	4321840	4980	4980	4980	4980	0
533	20231218	105800	4321840	4980	4980	4980	4980	0
534	20231218	105700	4321840	4980	4980	4980	4980	0
535	20231218	105600	4321840	4980	4980	4980	4980	0
536	20231218	105500	4321840	4980	4980	4980	4980	0
537	20231218	105400	4321840	4980	4980	4980	4980	0
538	20231218	105300	4321840	4980	4980	4980	4980	0
539	20231218	105200	4321840	4980	4980	4980	4980	0
540	20231218	105100	4321840	4980	4980	4980	4980	0
541	20231218	105000	4321840	4980	4980	4980	4980	0
542	20231218	104900	4321840	4980	4980	4980	4980	0
543	20231218	104800	4321840	4980	4980	4980	4980	0
544	20231218	104700	4321840	4980	4980	4980	4980	0
545	20231218	104600	4321840	4980	4980	4980	4980	0
546	20231218	104500	4321840	4980	4980	4980	4980	0
547	20231218	104400	4321840	4980	4980	4980	4980	0
548	20231218	104300	4321840	4980	4980	4980	4980	0
549	20231218	104200	4321840	4980	4980	4980	4980	0
550	20231218	104100	4321840	4980	4980	4980	4980	0
551	20231218	104000	4321840	4980	4980	4980	4980	0
552	20231218	103900	4321840	4980	4980	4980	4980	0
553	20231218	103800	4321840	4980	4980	4980	4980	0
554	20231218	103700	4321840	4980	4980	4980	4980	0
555	20231218	103600	4321840	4980	4980	4980	4980	0
556	20231218	103500	4321840	4980	4980	4980	4980	0
557	20231218	103400	4321840	4980	4980	4980	4980	0
558	20231218	103300	4321840	4980	4980	4980	4980	0
559	20231218	103200	4321840	4980	4980	4980	4980	0
560	20231218	103100	4321840	4980	4980	4980	4980	0
561	20231218	103000	4321840	4980	4980	4980	4980	0
562	20231218	102900	4321840	4980	4980	4980	4980	0
563	20231218	102800	4321840	4980	4980	4980	4980	0
564	20231218	102700	4321840	4980	4980	4980	4980	0
565	20231218	102600	4321840	4980	4980	4980	4980	0
566	20231218	102500	4321840	4980	4980	4980	4980	0
567	20231218	102400	4321840	4980	4980	4980	4980	0
568	20231218	102300	4321840	4980	4980	4980	4980	0
569	20231218	102200	4321840	4980	4980	4980	4980	0
570	20231218	102100	4321840	4980	4980	4980	4980	0
571	20231218	102000	4321840	4980	4980	4980	4980	0
572	20231218	101900	4321840	4980	4980	4980	4980	0
573	20231218	101800	4321840	4980	4980	4980	4980	0
574	20231218	101700	4321840	4980	4980	4980	4980	0
575	20231218	101600	4321840	4980	4980	4980	4980	0
576	20231218	101500	4321840	4980	4980	4980	4980	0
577	20231218	101400	4321840	4980	4980	4980	4980	0
578	20231218	101300	4321840	4980	4980	4980	4980	0
579	20231218	101200	4321840	4980	4980	4980	4980	0
580	20231218	101100	4321840	4980	4980	4980	4980	0
581	20231218	101000	4321840	4980	4980	4980	4980	0
582	20231218	100900	4321840	4980	4980	4980	4980	0
583	20231218	100800	4321840	4980	4980	4980	4980	0
584	20231218	100700	4321840	4980	4980	4980	4980	0
585	20231218	100600	4321840	4980	4980	4980	4980	0
586	20231218	100500	4321840	4980	4980	4980	4980	0
587	20231218	100400	4321840	4980	4980	4980	4980	0
588	20231218	100300	4321840	4980	4980	4980	4980	0
589	20231218	100200	4321840	4980	4980	4980	4980	0
590	20231218	100100	4321840	4980	4980	4980	4980	0
591	20231218	100000	4321840	4980	4980	4980	4980	4
592	20231218	095900	4301920	4980	4980	4980	4980	0
593	20231218	095800	4301920	4980	4980	4980	4980	0
594	20231218	095700	4301920	4980	4980	4980	4980	0
595	20231218	095600	4301920	4980	4980	4980	4980	0
596	20231218	095500	4301920	4980	4980	4980	4980	0
597	20231218	095400	4301920	4980	4980	4980	4980	0
598	20231218	095300	4301920	4980	4980	4980	4980	1
599	20231218	095200	4296940	4980	4980	4980	4980	0
600	20231218	095100	4296940	4980	4980	4980	4980	0
601	20231218	095000	4296940	4980	4980	4980	4980	0
602	20231218	094900	4296940	4980	4980	4980	4980	0
603	20231218	094800	4296940	4980	4980	4980	4980	0
604	20231218	094700	4296940	4980	4980	4980	4980	177
605	20231218	094600	3415480	4980	4980	4980	4980	3
606	20231218	094500	3400540	4980	4980	4980	4980	0
607	20231218	094400	3400540	4980	4980	4980	4980	1
608	20231218	094300	3395560	4985	4985	4985	4985	0
609	20231218	094200	3395560	4985	4975	4985	4975	5
610	20231218	094100	3370665	4975	4975	4975	4975	0
611	20231218	094000	3370665	4975	4975	4975	4975	0
612	20231218	093900	3370665	4975	4975	4975	4975	0
613	20231218	093800	3370665	4975	4975	4975	4975	0
614	20231218	093700	3370665	4975	4980	4990	4975	202
615	20231218	093600	2362930	4960	4960	4960	4960	0
616	20231218	093500	2362930	4960	4960	4960	4960	0
617	20231218	093400	2362930	4960	4960	4960	4960	0
618	20231218	093300	2362930	4960	4960	4960	4960	0
619	20231218	093200	2362930	4960	4960	4960	4960	0
620	20231218	093100	2362930	4960	4960	4960	4960	0
621	20231218	093000	2362930	4960	4960	4960	4960	0
622	20231218	092900	2362930	4960	4960	4960	4960	0
623	20231218	092800	2362930	4960	4960	4960	4960	0
624	20231218	092700	2362930	4960	4960	4960	4960	0
625	20231218	092600	2362930	4960	4960	4960	4960	0
626	20231218	092500	2362930	4960	4960	4960	4960	0
627	20231218	092400	2362930	4960	4960	4960	4960	0
628	20231218	092300	2362930	4960	4960	4960	4960	1
629	20231218	092200	2357970	4995	4995	4995	4995	0
630	20231218	092100	2357970	4995	4995	4995	4995	0
631	20231218	092000	2357970	4995	4995	4995	4995	0
632	20231218	091900	2357970	4995	4995	4995	4995	0
633	20231218	091800	2357970	4995	4995	4995	4995	0
634	20231218	091700	2357970	4995	4995	4995	4995	0
635	20231218	091600	2357970	4995	4995	4995	4995	233
636	20231218	091500	1194135	4995	4995	4995	4995	0
637	20231218	091400	1194135	4995	4995	4995	4995	1
638	20231218	091300	1189140	4995	4995	4995	4995	1
639	20231218	091200	1184145	4995	4995	4995	4995	7
640	20231218	091100	1149180	4995	4995	4995	4995	1
641	20231218	091000	1144185	4995	4995	4995	4995	2
642	20231218	090900	1134195	4995	4995	4995	4995	0
643	20231218	090800	1134195	4995	4995	4995	4995	1
644	20231218	090700	1129200	4995	4995	4995	4995	2
645	20231218	090600	1119210	4995	4995	4995	4995	22
646	20231218	090500	1009320	4995	4940	4995	4940	17
647	20231218	090400	925160	4940	4940	4940	4940	0
648	20231218	090300	925160	4940	4940	4940	4940	0
649	20231218	090200	925160	4940	4940	4940	4940	0
650	20231218	090100	925160	4940	4940	4940	4940	0
651	20231218	090000	925160	4940	4920	4940	4920	188