KissMeData/079000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194800	7614325	5010	5010	5010	5010	48
3	20231221	194700	7614325	5010	5010	5010	5010	0
4	20231221	194600	7614325	5010	5010	5010	5010	0
5	20231221	194500	7614325	5010	5010	5010	5010	0
6	20231221	194400	7614325	5010	5010	5010	5010	0
7	20231221	194300	7614325	5010	5010	5010	5010	0
8	20231221	194200	7614325	5010	5010	5010	5010	0
9	20231221	194100	7614325	5010	5010	5010	5010	0
10	20231221	194000	7614325	5010	5010	5010	5010	0
11	20231221	193900	7614325	5010	5010	5010	5010	0
12	20231221	193800	7614325	5010	5010	5010	5010	0
13	20231221	193700	7614325	5010	5010	5010	5010	0
14	20231221	193600	7614325	5010	5010	5010	5010	0
15	20231221	193500	7614325	5010	5010	5010	5010	0
16	20231221	193400	7614325	5010	5010	5010	5010	0
17	20231221	193300	7614325	5010	5010	5010	5010	0
18	20231221	193200	7614325	5010	5010	5010	5010	0
19	20231221	193100	7614325	5010	5010	5010	5010	0
20	20231221	193000	7614325	5010	5010	5010	5010	0
21	20231221	192900	7614325	5010	5010	5010	5010	0
22	20231221	192800	7614325	5010	5010	5010	5010	0
23	20231221	192700	7614325	5010	5010	5010	5010	0
24	20231221	192600	7614325	5010	5010	5010	5010	0
25	20231221	192500	7614325	5010	5010	5010	5010	0
26	20231221	192400	7614325	5010	5010	5010	5010	0
27	20231221	192300	7614325	5010	5010	5010	5010	0
28	20231221	192200	7614325	5010	5010	5010	5010	0
29	20231221	192100	7614325	5010	5010	5010	5010	0
30	20231221	192000	7614325	5010	5010	5010	5010	0
31	20231221	191900	7614325	5010	5010	5010	5010	0
32	20231221	191800	7614325	5010	5010	5010	5010	48
33	20231221	191700	7614325	5010	5010	5010	5010	0
34	20231221	191600	7614325	5010	5010	5010	5010	0
35	20231221	191500	7614325	5010	5010	5010	5010	0
36	20231221	191400	7614325	5010	5010	5010	5010	0
37	20231221	191300	7614325	5010	5010	5010	5010	0
38	20231221	191200	7614325	5010	5010	5010	5010	0
39	20231221	191100	7614325	5010	5010	5010	5010	0
40	20231221	191000	7614325	5010	5010	5010	5010	0
41	20231221	190900	7614325	5010	5010	5010	5010	0
42	20231221	190800	7614325	5010	5010	5010	5010	0
43	20231221	190700	7614325	5010	5010	5010	5010	0
44	20231221	190600	7614325	5010	5010	5010	5010	0
45	20231221	190500	7614325	5010	5010	5010	5010	0
46	20231221	190400	7614325	5010	5010	5010	5010	0
47	20231221	190300	7614325	5010	5010	5010	5010	0
48	20231221	190200	7614325	5010	5010	5010	5010	0
49	20231221	190100	7614325	5010	5010	5010	5010	0
50	20231221	190000	7614325	5010	5010	5010	5010	0
51	20231221	185900	7614325	5010	5010	5010	5010	0
52	20231221	185800	7614325	5010	5010	5010	5010	0
53	20231221	185700	7614325	5010	5010	5010	5010	0
54	20231221	185600	7614325	5010	5010	5010	5010	0
55	20231221	185500	7614325	5010	5010	5010	5010	0
56	20231221	185400	7614325	5010	5010	5010	5010	0
57	20231221	185300	7614325	5010	5010	5010	5010	0
58	20231221	185200	7614325	5010	5010	5010	5010	0
59	20231221	185100	7614325	5010	5010	5010	5010	0
60	20231221	185000	7614325	5010	5010	5010	5010	0
61	20231221	184900	7614325	5010	5010	5010	5010	0
62	20231221	184800	7614325	5010	5010	5010	5010	48
63	20231221	184700	7614325	5010	5010	5010	5010	0
64	20231221	184600	7614325	5010	5010	5010	5010	0
65	20231221	184500	7614325	5010	5010	5010	5010	0
66	20231221	184400	7614325	5010	5010	5010	5010	0
67	20231221	184300	7614325	5010	5010	5010	5010	0
68	20231221	184200	7614325	5010	5010	5010	5010	0
69	20231221	184100	7614325	5010	5010	5010	5010	0
70	20231221	184000	7614325	5010	5010	5010	5010	0
71	20231221	183900	7614325	5010	5010	5010	5010	0
72	20231221	183800	7614325	5010	5010	5010	5010	0
73	20231221	183700	7614325	5010	5010	5010	5010	0
74	20231221	183600	7614325	5010	5010	5010	5010	0
75	20231221	183500	7614325	5010	5010	5010	5010	0
76	20231221	183400	7614325	5010	5010	5010	5010	0
77	20231221	183300	7614325	5010	5010	5010	5010	0
78	20231221	183200	7614325	5010	5010	5010	5010	0
79	20231221	183100	7614325	5010	5010	5010	5010	0
80	20231221	183000	7614325	5010	5010	5010	5010	0
81	20231221	182900	7614325	5010	5010	5010	5010	0
82	20231221	182800	7614325	5010	5010	5010	5010	0
83	20231221	182700	7614325	5010	5010	5010	5010	0
84	20231221	182600	7614325	5010	5010	5010	5010	0
85	20231221	182500	7614325	5010	5010	5010	5010	0
86	20231221	182400	7614325	5010	5010	5010	5010	0
87	20231221	182300	7614325	5010	5010	5010	5010	0
88	20231221	182200	7614325	5010	5010	5010	5010	0
89	20231221	182100	7614325	5010	5010	5010	5010	0
90	20231221	182000	7614325	5010	5010	5010	5010	0
91	20231221	181900	7614325	5010	5010	5010	5010	0
92	20231221	181800	7614325	5010	5010	5010	5010	48
93	20231221	181700	7614325	5010	5010	5010	5010	0
94	20231221	181600	7614325	5010	5010	5010	5010	0
95	20231221	181500	7614325	5010	5010	5010	5010	0
96	20231221	181400	7614325	5010	5010	5010	5010	0
97	20231221	181300	7614325	5010	5010	5010	5010	0
98	20231221	181200	7614325	5010	5010	5010	5010	0
99	20231221	181100	7614325	5010	5010	5010	5010	0
100	20231221	181000	7614325	5010	5010	5010	5010	0
101	20231221	180900	7614325	5010	5010	5010	5010	0
102	20231221	180800	7614325	5010	5010	5010	5010	0
103	20231221	180700	7614325	5010	5010	5010	5010	0
104	20231221	180600	7614325	5010	5010	5010	5010	0
105	20231221	180500	7614325	5010	5010	5010	5010	0
106	20231221	180400	7614325	5010	5010	5010	5010	0
107	20231221	180300	7614325	5010	5010	5010	5010	0
108	20231221	180200	7614325	5010	5010	5010	5010	0
109	20231221	180100	7614325	5010	5010	5010	5010	0
110	20231221	180000	7614325	5010	5010	5010	5010	0
111	20231221	175900	7614325	5010	5010	5010	5010	0
112	20231221	175800	7614325	5010	5010	5010	5010	0
113	20231221	175700	7614325	5010	5010	5010	5010	0
114	20231221	175600	7614325	5010	5010	5010	5010	0
115	20231221	175500	7614325	5010	5010	5010	5010	0
116	20231221	175400	7614325	5010	5010	5010	5010	0
117	20231221	175300	7614325	5010	5010	5010	5010	0
118	20231221	175200	7614325	5010	5010	5010	5010	0
119	20231221	175100	7614325	5010	5010	5010	5010	0
120	20231221	175000	7614325	5010	5010	5010	5010	0
121	20231221	174900	7614325	5010	5010	5010	5010	0
122	20231221	174800	7614325	5010	5010	5010	5010	48
123	20231221	174700	7614325	5010	5010	5010	5010	0
124	20231221	174600	7614325	5010	5010	5010	5010	0
125	20231221	174500	7614325	5010	5010	5010	5010	0
126	20231221	174400	7614325	5010	5010	5010	5010	0
127	20231221	174300	7614325	5010	5010	5010	5010	0
128	20231221	174200	7614325	5010	5010	5010	5010	0
129	20231221	174100	7614325	5010	5010	5010	5010	0
130	20231221	174000	7614325	5010	5010	5010	5010	0
131	20231221	173900	7614325	5010	5010	5010	5010	0
132	20231221	173800	7614325	5010	5010	5010	5010	0
133	20231221	173700	7614325	5010	5010	5010	5010	0
134	20231221	173600	7614325	5010	5010	5010	5010	0
135	20231221	173500	7614325	5010	5010	5010	5010	0
136	20231221	173400	7614325	5010	5010	5010	5010	0
137	20231221	173300	7614325	5010	5010	5010	5010	0
138	20231221	173200	7614325	5010	5010	5010	5010	0
139	20231221	173100	7614325	5010	5010	5010	5010	0
140	20231221	173000	7614325	5010	5010	5010	5010	0
141	20231221	172900	7614325	5010	5010	5010	5010	0
142	20231221	172800	7614325	5010	5010	5010	5010	0
143	20231221	172700	7614325	5010	5010	5010	5010	0
144	20231221	172600	7614325	5010	5010	5010	5010	0
145	20231221	172500	7614325	5010	5010	5010	5010	0
146	20231221	172400	7614325	5010	5010	5010	5010	0
147	20231221	172300	7614325	5010	5010	5010	5010	0
148	20231221	172200	7614325	5010	5010	5010	5010	0
149	20231221	172100	7614325	5010	5010	5010	5010	0
150	20231221	172000	7614325	5010	5010	5010	5010	0
151	20231221	171900	7614325	5010	5010	5010	5010	0
152	20231221	171800	7614325	5010	5010	5010	5010	48
153	20231221	171700	7614325	5010	5010	5010	5010	0
154	20231221	171600	7614325	5010	5010	5010	5010	0
155	20231221	171500	7614325	5010	5010	5010	5010	0
156	20231221	171400	7614325	5010	5010	5010	5010	0
157	20231221	171300	7614325	5010	5010	5010	5010	0
158	20231221	171200	7614325	5010	5010	5010	5010	0
159	20231221	171100	7614325	5010	5010	5010	5010	0
160	20231221	171000	7614325	5010	5010	5010	5010	0
161	20231221	170900	7614325	5010	5010	5010	5010	0
162	20231221	170800	7614325	5010	5010	5010	5010	0
163	20231221	170700	7614325	5010	5010	5010	5010	0
164	20231221	170600	7614325	5010	5010	5010	5010	0
165	20231221	170500	7614325	5010	5010	5010	5010	0
166	20231221	170400	7614325	5010	5010	5010	5010	0
167	20231221	170300	7614325	5010	5010	5010	5010	0
168	20231221	170200	7614325	5010	5010	5010	5010	0
169	20231221	170100	7614325	5010	5010	5010	5010	0
170	20231221	170000	7614325	5010	5010	5010	5010	0
171	20231221	165900	7614325	5010	5010	5010	5010	0
172	20231221	165800	7614325	5010	5010	5010	5010	0
173	20231221	165700	7614325	5010	5010	5010	5010	0
174	20231221	165600	7614325	5010	5010	5010	5010	0
175	20231221	165500	7614325	5010	5010	5010	5010	0
176	20231221	165400	7614325	5010	5010	5010	5010	0
177	20231221	165300	7614325	5010	5010	5010	5010	0
178	20231221	165200	7614325	5010	5010	5010	5010	0
179	20231221	165100	7614325	5010	5010	5010	5010	0
180	20231221	165000	7614325	5010	5010	5010	5010	0
181	20231221	164900	7614325	5010	5010	5010	5010	0
182	20231221	164800	7614325	5010	5010	5010	5010	48
183	20231221	164700	7614325	5010	5010	5010	5010	0
184	20231221	164600	7614325	5010	5010	5010	5010	0
185	20231221	164500	7614325	5010	5010	5010	5010	0
186	20231221	164400	7614325	5010	5010	5010	5010	0
187	20231221	164300	7614325	5010	5010	5010	5010	0
188	20231221	164200	7614325	5010	5010	5010	5010	0
189	20231221	164100	7614325	5010	5010	5010	5010	0
190	20231221	164000	7614325	5010	5010	5010	5010	0
191	20231221	163900	7614325	5010	5010	5010	5010	0
192	20231221	163800	7614325	5010	5010	5010	5010	0
193	20231221	163700	7614325	5010	5010	5010	5010	0
194	20231221	163600	7614325	5010	5010	5010	5010	0
195	20231221	163500	7614325	5010	5010	5010	5010	0
196	20231221	163400	7614325	5010	5010	5010	5010	0
197	20231221	163300	7614325	5010	5010	5010	5010	0
198	20231221	163200	7614325	5010	5010	5010	5010	0
199	20231221	163100	7614325	5010	5010	5010	5010	0
200	20231221	163000	7614325	5010	5010	5010	5010	0
201	20231221	162900	7614325	5010	5010	5010	5010	0
202	20231221	162800	7614325	5010	5010	5010	5010	0
203	20231221	162700	7614325	5010	5010	5010	5010	0
204	20231221	162600	7614325	5010	5010	5010	5010	0
205	20231221	162500	7614325	5010	5010	5010	5010	0
206	20231221	162400	7614325	5010	5010	5010	5010	0
207	20231221	162300	7614325	5010	5010	5010	5010	0
208	20231221	162200	7614325	5010	5010	5010	5010	0
209	20231221	162100	7614325	5010	5010	5010	5010	0
210	20231221	162000	7614325	5010	5010	5010	5010	0
211	20231221	161900	7614325	5010	5010	5010	5010	0
212	20231221	161800	7614325	5010	5010	5010	5010	48
213	20231221	161700	7614325	5010	5010	5010	5010	0
214	20231221	161600	7614325	5010	5010	5010	5010	0
215	20231221	161500	7614325	5010	5010	5010	5010	0
216	20231221	161400	7614325	5010	5010	5010	5010	0
217	20231221	161300	7614325	5010	5010	5010	5010	0
218	20231221	161200	7614325	5010	5010	5010	5010	0
219	20231221	161100	7614325	5010	5010	5010	5010	0
220	20231221	161000	7614325	5010	5010	5010	5010	0
221	20231221	160900	7614325	5010	5010	5010	5010	0
222	20231221	160800	7614325	5010	5010	5010	5010	0
223	20231221	160700	7614325	5010	5010	5010	5010	0
224	20231221	160600	7614325	5010	5010	5010	5010	0
225	20231221	160500	7614325	5010	5010	5010	5010	0
226	20231221	160400	7614325	5010	5010	5010	5010	0
227	20231221	160300	7614325	5010	5010	5010	5010	0
228	20231221	160200	7614325	5010	5010	5010	5010	0
229	20231221	160100	7614325	5010	5010	5010	5010	0
230	20231221	160000	7614325	5010	5010	5010	5010	0
231	20231221	155900	7614325	5010	5010	5010	5010	0
232	20231221	155800	7614325	5010	5010	5010	5010	0
233	20231221	155700	7614325	5010	5010	5010	5010	0
234	20231221	155600	7614325	5010	5010	5010	5010	0
235	20231221	155500	7614325	5010	5010	5010	5010	0
236	20231221	155400	7614325	5010	5010	5010	5010	0
237	20231221	155300	7614325	5010	5010	5010	5010	0
238	20231221	155200	7614325	5010	5010	5010	5010	0
239	20231221	155100	7614325	5010	5010	5010	5010	0
240	20231221	155000	7614325	5010	5010	5010	5010	0
241	20231221	154900	7614325	5010	5010	5010	5010	0
242	20231221	154800	7614325	5010	5010	5010	5010	48
243	20231221	154700	7614325	5010	5010	5010	5010	0
244	20231221	154600	7614325	5010	5010	5010	5010	0
245	20231221	154500	7614325	5010	5010	5010	5010	0
246	20231221	154400	7614325	5010	5010	5010	5010	0
247	20231221	154300	7614325	5010	5010	5010	5010	0
248	20231221	154200	7614325	5010	5010	5010	5010	0
249	20231221	154100	7614325	5010	5010	5010	5010	0
250	20231221	154000	7614325	5010	5010	5010	5010	0
251	20231221	153900	7614325	5010	5010	5010	5010	0
252	20231221	153800	7614325	5010	5010	5010	5010	0
253	20231221	153700	7614325	5010	5010	5010	5010	0
254	20231221	153600	7614325	5010	5010	5010	5010	0
255	20231221	153500	7614325	5010	5010	5010	5010	0
256	20231221	153400	7614325	5010	5010	5010	5010	0
257	20231221	153300	7614325	5010	5010	5010	5010	0
258	20231221	153200	7614325	5010	5010	5010	5010	0
259	20231221	153100	7614325	5010	5010	5010	5010	0
260	20231221	153000	7614325	5010	5010	5010	5010	48
261	20231221	152900	7373845	5010	5010	5010	5010	0
262	20231221	152800	7373845	5010	5010	5010	5010	0
263	20231221	152700	7373845	5010	5010	5010	5010	0
264	20231221	152600	7373845	5010	5010	5010	5010	0
265	20231221	152500	7373845	5010	5010	5010	5010	0
266	20231221	152400	7373845	5010	5010	5010	5010	0
267	20231221	152300	7373845	5010	5010	5010	5010	0
268	20231221	152200	7373845	5010	5010	5010	5010	0
269	20231221	152100	7373845	5010	5010	5010	5010	0
270	20231221	152000	7373845	5010	5010	5010	5010	0
271	20231221	151900	7373845	5010	5010	5010	5010	0
272	20231221	151800	7373845	5010	5010	5010	5010	0
273	20231221	151700	7373845	5010	5010	5010	5010	0
274	20231221	151600	7373845	5010	5010	5010	5010	0
275	20231221	151500	7373845	5010	5010	5010	5010	0
276	20231221	151400	7373845	5010	5010	5010	5010	0
277	20231221	151300	7373845	5010	5010	5010	5010	0
278	20231221	151200	7373845	5010	5010	5010	5010	0
279	20231221	151100	7373845	5010	5010	5010	5010	5
280	20231221	151000	7348795	5010	5010	5010	5010	0
281	20231221	150900	7348795	5010	5010	5010	5010	0
282	20231221	150800	7348795	5010	5010	5010	5010	0
283	20231221	150700	7348795	5010	5010	5010	5010	0
284	20231221	150600	7348795	5010	5000	5010	5000	100
285	20231221	150500	6847805	5000	5000	5000	5000	0
286	20231221	150400	6847805	5000	5000	5000	5000	0
287	20231221	150300	6847805	5000	5000	5000	5000	0
288	20231221	150200	6847805	5000	5000	5000	5000	0
289	20231221	150100	6847805	5000	5000	5000	5000	0
290	20231221	150000	6847805	5000	5000	5000	5000	0
291	20231221	145900	6847805	5000	5000	5000	5000	0
292	20231221	145800	6847805	5000	5000	5000	5000	0
293	20231221	145700	6847805	5000	5000	5000	5000	10
294	20231221	145600	6797805	5000	5000	5000	5000	20
295	20231221	145500	6697805	5000	5000	5000	5000	10
296	20231221	145400	6647805	5000	4995	5000	4995	60
297	20231221	145300	6347870	4995	4995	4995	4995	0
298	20231221	145200	6347870	4995	4995	4995	4995	0
299	20231221	145100	6347870	4995	4995	4995	4995	16
300	20231221	145000	6267950	4990	4985	4990	4985	44
301	20231221	144900	6048475	4985	4985	4985	4985	0
302	20231221	144800	6048475	4985	4985	4985	4985	0
303	20231221	144700	6048475	4985	4985	4985	4985	0
304	20231221	144600	6048475	4985	4985	4985	4985	8
305	20231221	144500	6008595	4990	4990	4990	4990	0
306	20231221	144400	6008595	4990	4990	4990	4990	0
307	20231221	144300	6008595	4990	4990	4990	4990	0
308	20231221	144200	6008595	4990	4990	4990	4990	0
309	20231221	144100	6008595	4990	4990	4990	4990	0
310	20231221	144000	6008595	4990	4990	4990	4990	0
311	20231221	143900	6008595	4990	4990	4990	4990	0
312	20231221	143800	6008595	4990	4990	4990	4990	0
313	20231221	143700	6008595	4990	4990	4990	4990	0
314	20231221	143600	6008595	4990	4990	4990	4990	0
315	20231221	143500	6008595	4990	4985	4990	4985	8
316	20231221	143400	5968700	4985	4985	4985	4985	0
317	20231221	143300	5968700	4985	4985	4985	4985	0
318	20231221	143200	5968700	4985	4985	4985	4985	0
319	20231221	143100	5968700	4985	4985	4985	4985	0
320	20231221	143000	5968700	4985	4985	4985	4985	8
321	20231221	142900	5928820	4985	4985	4985	4985	0
322	20231221	142800	5928820	4985	4985	4985	4985	0
323	20231221	142700	5928820	4985	4985	4985	4985	0
324	20231221	142600	5928820	4985	4985	4985	4985	0
325	20231221	142500	5928820	4985	4985	4985	4985	0
326	20231221	142400	5928820	4985	4980	4985	4980	8
327	20231221	142300	5888950	4985	4985	4985	4985	0
328	20231221	142200	5888950	4985	4985	4985	4985	0
329	20231221	142100	5888950	4985	4985	4985	4985	0
330	20231221	142000	5888950	4985	4985	4985	4985	0
331	20231221	141900	5888950	4985	4985	4985	4985	0
332	20231221	141800	5888950	4985	4985	4985	4985	0
333	20231221	141700	5888950	4985	4985	4985	4985	0
334	20231221	141600	5888950	4985	4985	4985	4985	0
335	20231221	141500	5888950	4985	4985	4985	4985	0
336	20231221	141400	5888950	4985	4985	4985	4985	0
337	20231221	141300	5888950	4985	4985	4985	4985	8
338	20231221	141200	5849070	4985	4985	4985	4985	0
339	20231221	141100	5849070	4985	4985	4985	4985	0
340	20231221	141000	5849070	4985	4985	4985	4985	0
341	20231221	140900	5849070	4985	4985	4985	4985	0
342	20231221	140800	5849070	4985	4985	4985	4985	0
343	20231221	140700	5849070	4985	4985	4985	4985	0
344	20231221	140600	5849070	4985	4985	4985	4985	0
345	20231221	140500	5849070	4985	4985	4985	4985	0
346	20231221	140400	5849070	4985	4985	4985	4985	0
347	20231221	140300	5849070	4985	4985	4985	4985	0
348	20231221	140200	5849070	4985	4985	4985	4985	8
349	20231221	140100	5809190	4980	4980	4980	4980	3
350	20231221	140000	5794250	4980	4980	4980	4980	0
351	20231221	135900	5794250	4980	4980	4980	4980	0
352	20231221	135800	5794250	4980	4980	4980	4980	18
353	20231221	135700	5704610	4980	4980	4980	4980	5
354	20231221	135600	5679710	4980	4975	4980	4975	35
355	20231221	135500	5505435	4980	4980	4980	4980	0
356	20231221	135400	5505435	4980	4980	4980	4980	0
357	20231221	135300	5505435	4980	4980	4980	4980	0
358	20231221	135200	5505435	4980	4980	4980	4980	0
359	20231221	135100	5505435	4980	4975	4980	4975	8
360	20231221	135000	5465620	4980	4980	4980	4980	0
361	20231221	134900	5465620	4980	4980	4980	4980	0
362	20231221	134800	5465620	4980	4980	4980	4980	0
363	20231221	134700	5465620	4980	4980	4980	4980	0
364	20231221	134600	5465620	4980	4980	4980	4980	0
365	20231221	134500	5465620	4980	4980	4980	4980	0
366	20231221	134400	5465620	4980	4980	4980	4980	0
367	20231221	134300	5465620	4980	4980	4980	4980	0
368	20231221	134200	5465620	4980	4980	4980	4980	0
369	20231221	134100	5465620	4980	4980	4980	4980	0
370	20231221	134000	5465620	4980	4980	4980	4980	0
371	20231221	133900	5465620	4980	4980	4980	4980	8
372	20231221	133800	5425780	4985	4985	4985	4985	0
373	20231221	133700	5425780	4985	4985	4985	4985	0
374	20231221	133600	5425780	4985	4985	4985	4985	0
375	20231221	133500	5425780	4985	4980	4985	4980	60
376	20231221	133400	5126735	4985	4985	4985	4985	0
377	20231221	133300	5126735	4985	4985	4985	4985	0
378	20231221	133200	5126735	4985	4985	4985	4985	0
379	20231221	133100	5126735	4985	4985	4985	4985	0
380	20231221	133000	5126735	4985	4985	4985	4985	0
381	20231221	132900	5126735	4985	4985	4985	4985	8
382	20231221	132800	5086855	4985	4985	4985	4985	8
383	20231221	132700	5046975	4985	4985	4985	4985	0
384	20231221	132600	5046975	4985	4985	4985	4985	0
385	20231221	132500	5046975	4985	4985	4985	4985	0
386	20231221	132400	5046975	4985	4985	4985	4985	0
387	20231221	132300	5046975	4985	4985	4985	4985	0
388	20231221	132200	5046975	4985	4985	4985	4985	0
389	20231221	132100	5046975	4985	4985	4985	4985	0
390	20231221	132000	5046975	4985	4985	4985	4985	0
391	20231221	131900	5046975	4985	4985	4985	4985	0
392	20231221	131800	5046975	4985	4985	4985	4985	8
393	20231221	131700	5007095	4990	4990	4990	4990	0
394	20231221	131600	5007095	4990	4990	4990	4990	0
395	20231221	131500	5007095	4990	4990	4990	4990	0
396	20231221	131400	5007095	4990	4990	4990	4990	1
397	20231221	131300	5002105	4990	4990	4990	4990	0
398	20231221	131200	5002105	4990	4990	4990	4990	1
399	20231221	131100	4997115	4990	4990	4990	4990	0
400	20231221	131000	4997115	4990	4990	4990	4990	0
401	20231221	130900	4997115	4990	4990	4990	4990	0
402	20231221	130800	4997115	4990	4985	4990	4985	19
403	20231221	130700	4902310	4990	4990	4990	4990	0
404	20231221	130600	4902310	4990	4985	4990	4985	8
405	20231221	130500	4862415	4990	4990	4990	4990	0
406	20231221	130400	4862415	4990	4990	4990	4990	0
407	20231221	130300	4862415	4990	4990	4990	4990	0
408	20231221	130200	4862415	4990	4990	4990	4990	0
409	20231221	130100	4862415	4990	4990	4990	4990	0
410	20231221	130000	4862415	4990	4990	4990	4990	0
411	20231221	125900	4862415	4990	4990	4990	4990	0
412	20231221	125800	4862415	4990	4990	4990	4990	0
413	20231221	125700	4862415	4990	4990	4990	4990	0
414	20231221	125600	4862415	4990	4990	4990	4990	0
415	20231221	125500	4862415	4990	4985	4990	4985	8
416	20231221	125400	4822525	4990	4990	4990	4990	0
417	20231221	125300	4822525	4990	4990	4990	4990	0
418	20231221	125200	4822525	4990	4990	4990	4990	0
419	20231221	125100	4822525	4990	4990	4990	4990	0
420	20231221	125000	4822525	4990	4990	4990	4990	0
421	20231221	124900	4822525	4990	4990	4990	4990	0
422	20231221	124800	4822525	4990	4990	4990	4990	0
423	20231221	124700	4822525	4990	4990	4990	4990	0
424	20231221	124600	4822525	4990	4990	4990	4990	0
425	20231221	124500	4822525	4990	4990	4990	4990	0
426	20231221	124400	4822525	4990	4990	4990	4990	8
427	20231221	124300	4782605	4990	4990	4990	4990	0
428	20231221	124200	4782605	4990	4990	4990	4990	0
429	20231221	124100	4782605	4990	4990	4990	4990	0
430	20231221	124000	4782605	4990	4990	4990	4990	0
431	20231221	123900	4782605	4990	4990	4990	4990	0
432	20231221	123800	4782605	4990	4990	4990	4990	0
433	20231221	123700	4782605	4990	4990	4990	4990	0
434	20231221	123600	4782605	4990	4990	4990	4990	0
435	20231221	123500	4782605	4990	4990	4990	4990	0
436	20231221	123400	4782605	4990	4990	4990	4990	0
437	20231221	123300	4782605	4990	4985	4990	4985	8
438	20231221	123200	4742720	4995	4995	4995	4995	0
439	20231221	123100	4742720	4995	4995	4995	4995	0
440	20231221	123000	4742720	4995	4995	4995	4995	0
441	20231221	122900	4742720	4995	4995	4995	4995	0
442	20231221	122800	4742720	4995	4995	4995	4995	0
443	20231221	122700	4742720	4995	4995	4995	4995	0
444	20231221	122600	4742720	4995	4995	4995	4995	0
445	20231221	122500	4742720	4995	4995	4995	4995	0
446	20231221	122400	4742720	4995	4995	4995	4995	0
447	20231221	122300	4742720	4995	4995	4995	4995	0
448	20231221	122200	4742720	4995	4995	4995	4995	8
449	20231221	122100	4702760	4995	4995	4995	4995	0
450	20231221	122000	4702760	4995	4995	4995	4995	0
451	20231221	121900	4702760	4995	4995	4995	4995	2
452	20231221	121800	4692770	4995	4995	4995	4995	0
453	20231221	121700	4692770	4995	4995	4995	4995	0
454	20231221	121600	4692770	4995	4995	4995	4995	0
455	20231221	121500	4692770	4995	4985	4995	4985	50
456	20231221	121400	4443360	4985	4985	4985	4985	0
457	20231221	121300	4443360	4985	4985	4985	4985	0
458	20231221	121200	4443360	4985	4985	4985	4985	0
459	20231221	121100	4443360	4985	4985	4985	4985	8
460	20231221	121000	4403480	4940	4940	4940	4940	1
461	20231221	120900	4398540	4940	4940	4940	4940	0
462	20231221	120800	4398540	4940	4940	4940	4940	0
463	20231221	120700	4398540	4940	4940	4940	4940	0
464	20231221	120600	4398540	4940	4940	4940	4940	0
465	20231221	120500	4398540	4940	4940	4940	4940	0
466	20231221	120400	4398540	4940	4940	4940	4940	10
467	20231221	120300	4349140	4940	4940	4940	4940	1
468	20231221	120200	4344200	4940	4940	4940	4940	0
469	20231221	120100	4344200	4940	4940	4940	4940	0
470	20231221	120000	4344200	4940	4940	4940	4940	8
471	20231221	115900	4304680	4940	4940	4940	4940	0
472	20231221	115800	4304680	4940	4940	4940	4940	0
473	20231221	115700	4304680	4940	4940	4940	4940	1
474	20231221	115600	4299740	4940	4940	4940	4940	2
475	20231221	115500	4289860	4940	4940	4940	4940	0
476	20231221	115400	4289860	4940	4940	4940	4940	0
477	20231221	115300	4289860	4940	4940	4940	4940	0
478	20231221	115200	4289860	4940	4940	4940	4940	0
479	20231221	115100	4289860	4940	4940	4940	4940	0
480	20231221	115000	4289860	4940	4940	4940	4940	0
481	20231221	114900	4289860	4940	4940	4940	4940	8
482	20231221	114800	4250340	4940	4940	4940	4940	0
483	20231221	114700	4250340	4940	4940	4940	4940	0
484	20231221	114600	4250340	4940	4940	4940	4940	0
485	20231221	114500	4250340	4940	4940	4940	4940	0
486	20231221	114400	4250340	4940	4940	4940	4940	0
487	20231221	114300	4250340	4940	4940	4940	4940	0
488	20231221	114200	4250340	4940	4940	4940	4940	0
489	20231221	114100	4250340	4940	4940	4940	4940	0
490	20231221	114000	4250340	4940	4940	4940	4940	0
491	20231221	113900	4250340	4940	4940	4940	4940	0
492	20231221	113800	4250340	4940	4940	4940	4940	9
493	20231221	113700	4205880	4935	4935	4935	4935	0
494	20231221	113600	4205880	4935	4935	4935	4935	0
495	20231221	113500	4205880	4935	4935	4935	4935	0
496	20231221	113400	4205880	4935	4935	4935	4935	0
497	20231221	113300	4205880	4935	4935	4935	4935	0
498	20231221	113200	4205880	4935	4935	4935	4935	0
499	20231221	113100	4205880	4935	4935	4935	4935	0
500	20231221	113000	4205880	4935	4935	4935	4935	0
501	20231221	112900	4205880	4935	4935	4935	4935	0
502	20231221	112800	4205880	4935	4935	4935	4935	0
503	20231221	112700	4205880	4935	4935	4935	4935	9
504	20231221	112600	4161465	4890	4890	4890	4890	0
505	20231221	112500	4161465	4890	4890	4890	4890	0
506	20231221	112400	4161465	4890	4900	4900	4890	377
507	20231221	112300	2316740	4990	4990	4990	4990	0
508	20231221	112200	2316740	4990	4990	4990	4990	0
509	20231221	112100	2316740	4990	4990	4990	4990	0
510	20231221	112000	2316740	4990	4990	4990	4990	0
511	20231221	111900	2316740	4990	4990	4990	4990	0
512	20231221	111800	2316740	4990	4990	4990	4990	0
513	20231221	111700	2316740	4990	4990	4990	4990	0
514	20231221	111600	2316740	4990	4985	4990	4985	9
515	20231221	111500	2271835	4900	4900	4900	4900	0
516	20231221	111400	2271835	4900	4900	4900	4900	0
517	20231221	111300	2271835	4900	4900	4900	4900	0
518	20231221	111200	2271835	4900	4900	4900	4900	0
519	20231221	111100	2271835	4900	4900	4900	4900	0
520	20231221	111000	2271835	4900	4900	4900	4900	0
521	20231221	110900	2271835	4900	4900	4900	4900	0
522	20231221	110800	2271835	4900	4900	4900	4900	0
523	20231221	110700	2271835	4900	4900	4900	4900	0
524	20231221	110600	2271835	4900	4900	4900	4900	0
525	20231221	110500	2271835	4900	4900	4900	4900	0
526	20231221	110400	2271835	4900	4900	4900	4900	0
527	20231221	110300	2271835	4900	4900	4900	4900	0
528	20231221	110200	2271835	4900	4900	4900	4900	0
529	20231221	110100	2271835	4900	4900	4900	4900	0
530	20231221	110000	2271835	4900	4900	4900	4900	0
531	20231221	105900	2271835	4900	4900	4900	4900	0
532	20231221	105800	2271835	4900	4900	4900	4900	0
533	20231221	105700	2271835	4900	4940	4940	4900	50
534	20231221	105600	2026585	4940	4940	4940	4940	0
535	20231221	105500	2026585	4940	4940	4940	4940	0
536	20231221	105400	2026585	4940	4940	4940	4940	0
537	20231221	105300	2026585	4940	4940	4940	4940	0
538	20231221	105200	2026585	4940	4940	4940	4940	0
539	20231221	105100	2026585	4940	4940	4940	4940	0
540	20231221	105000	2026585	4940	4940	4940	4940	0
541	20231221	104900	2026585	4940	4940	4940	4940	0
542	20231221	104800	2026585	4940	4940	4940	4940	0
543	20231221	104700	2026585	4940	4940	4940	4940	0
544	20231221	104600	2026585	4940	4940	4940	4940	0
545	20231221	104500	2026585	4940	4940	4940	4940	0
546	20231221	104400	2026585	4940	4940	4940	4940	0
547	20231221	104300	2026585	4940	4940	4940	4940	0
548	20231221	104200	2026585	4940	4940	4940	4940	0
549	20231221	104100	2026585	4940	4940	4940	4940	0
550	20231221	104000	2026585	4940	4940	4940	4940	0
551	20231221	103900	2026585	4940	4940	4940	4940	0
552	20231221	103800	2026585	4940	4940	4940	4940	0
553	20231221	103700	2026585	4940	4940	4940	4940	0
554	20231221	103600	2026585	4940	4940	4940	4940	0
555	20231221	103500	2026585	4940	4940	4940	4940	0
556	20231221	103400	2026585	4940	4940	4940	4940	0
557	20231221	103300	2026585	4940	4940	4940	4940	0
558	20231221	103200	2026585	4940	4940	4940	4940	0
559	20231221	103100	2026585	4940	4940	4940	4940	10
560	20231221	103000	1977185	4940	4940	4940	4940	1
561	20231221	102900	1972245	4940	4940	4940	4940	1
562	20231221	102800	1967305	4935	4935	4935	4935	24
563	20231221	102700	1848865	4935	4935	4935	4935	1
564	20231221	102600	1843930	4935	4935	4935	4935	1
565	20231221	102500	1838995	4935	4935	4935	4935	1
566	20231221	102400	1834060	4935	4935	4935	4935	1
567	20231221	102300	1829125	4935	4935	4935	4935	1
568	20231221	102200	1824190	4935	4935	4935	4935	1
569	20231221	102100	1819255	4935	4935	4935	4935	1
570	20231221	102000	1814320	4935	4935	4935	4935	1
571	20231221	101900	1809385	4935	4935	4935	4935	1
572	20231221	101800	1804450	4935	4935	4935	4935	1
573	20231221	101700	1799515	4935	4935	4935	4935	1
574	20231221	101600	1794580	4935	4935	4935	4935	1
575	20231221	101500	1789645	4935	4935	4935	4935	1
576	20231221	101400	1784710	4935	4935	4935	4935	1
577	20231221	101300	1779775	4935	4935	4935	4935	1
578	20231221	101200	1774840	4935	4935	4935	4935	1
579	20231221	101100	1769905	4905	4905	4905	4905	100
580	20231221	101000	1279405	4900	4900	4900	4900	0
581	20231221	100900	1279405	4900	4900	4900	4900	0
582	20231221	100800	1279405	4900	4900	4900	4900	0
583	20231221	100700	1279405	4900	4900	4900	4900	0
584	20231221	100600	1279405	4900	4900	4900	4900	0
585	20231221	100500	1279405	4900	4900	4900	4900	0
586	20231221	100400	1279405	4900	4900	4900	4900	0
587	20231221	100300	1279405	4900	4900	4900	4900	0
588	20231221	100200	1279405	4900	4900	4900	4900	0
589	20231221	100100	1279405	4900	4900	4900	4900	0
590	20231221	100000	1279405	4900	4900	4900	4900	0
591	20231221	095900	1279405	4900	4900	4900	4900	0
592	20231221	095800	1279405	4900	4900	4900	4900	0
593	20231221	095700	1279405	4900	4900	4900	4900	0
594	20231221	095600	1279405	4900	4900	4900	4900	0
595	20231221	095500	1279405	4900	4900	4900	4900	0
596	20231221	095400	1279405	4900	4900	4900	4900	0
597	20231221	095300	1279405	4900	4900	4900	4900	0
598	20231221	095200	1279405	4900	4900	4900	4900	0
599	20231221	095100	1279405	4900	4900	4900	4900	0
600	20231221	095000	1279405	4900	4900	4900	4900	0
601	20231221	094900	1279405	4900	4900	4900	4900	0
602	20231221	094800	1279405	4900	4900	4900	4900	0
603	20231221	094700	1279405	4900	4900	4900	4900	0
604	20231221	094600	1279405	4900	4900	4900	4900	0
605	20231221	094500	1279405	4900	4900	4900	4900	0
606	20231221	094400	1279405	4900	4900	4900	4900	0
607	20231221	094300	1279405	4900	4900	4900	4900	0
608	20231221	094200	1279405	4900	4900	4900	4900	0
609	20231221	094100	1279405	4900	4900	4900	4900	0
610	20231221	094000	1279405	4900	4900	4900	4900	0
611	20231221	093900	1279405	4900	4900	4900	4900	0
612	20231221	093800	1279405	4900	4900	4900	4900	0
613	20231221	093700	1279405	4900	4900	4900	4900	0
614	20231221	093600	1279405	4900	4900	4900	4900	0
615	20231221	093500	1279405	4900	4900	4900	4900	0
616	20231221	093400	1279405	4900	4900	4900	4900	0
617	20231221	093300	1279405	4900	4900	4900	4900	0
618	20231221	093200	1279405	4900	4900	4900	4900	0
619	20231221	093100	1279405	4900	4900	4900	4900	0
620	20231221	093000	1279405	4900	4900	4900	4900	0
621	20231221	092900	1279405	4900	4900	4900	4900	0
622	20231221	092800	1279405	4900	4900	4900	4900	2
623	20231221	092700	1269605	4940	4940	4940	4940	0
624	20231221	092600	1269605	4940	4940	4940	4940	0
625	20231221	092500	1269605	4940	4940	4940	4940	0
626	20231221	092400	1269605	4940	4940	4940	4940	0
627	20231221	092300	1269605	4940	4945	4945	4940	255
628	20231221	092200	9890	4945	4945	4945	4945	0
629	20231221	092100	9890	4945	4945	4945	4945	1
630	20231221	092000	4945	4945	4945	4945	4945	0
631	20231221	091900	4945	4945	4945	4945	4945	0
632	20231221	091800	4945	4945	4945	4945	4945	0
633	20231221	091700	4945	4945	4945	4945	4945	0
634	20231221	091600	4945	4945	4945	4945	4945	0
635	20231221	091500	4945	4945	4945	4945	4945	1
636	20231221	091400	0	4940	4940	4940	4940	0
637	20231221	091300	0	4940	4940	4940	4940	0
638	20231221	091200	0	4940	4940	4940	4940	0
639	20231221	091100	0	4940	4940	4940	4940	0
640	20231221	091000	0	4940	4940	4940	4940	0
641	20231221	090900	0	4940	4940	4940	4940	0
642	20231221	090800	0	4940	4940	4940	4940	0
643	20231221	090700	0	4940	4940	4940	4940	0
644	20231221	090600	0	4940	4940	4940	4940	0
645	20231221	090500	0	4940	4940	4940	4940	0
646	20231221	090400	0	4940	4940	4940	4940	0
647	20231221	090300	0	4940	4940	4940	4940	0
648	20231221	090200	0	4940	4940	4940	4940	0
649	20231221	090100	0	4940	4940	4940	4940	0
650	20231221	090000	0	4940	4940	4940	4940	0