KissMeData/080470/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195000	29176025	5050	5050	5050	5050	11
3	20231207	194900	29176025	5050	5050	5050	5050	0
4	20231207	194800	29176025	5050	5050	5050	5050	0
5	20231207	194700	29176025	5050	5050	5050	5050	0
6	20231207	194600	29176025	5050	5050	5050	5050	0
7	20231207	194500	29176025	5050	5050	5050	5050	0
8	20231207	194400	29176025	5050	5050	5050	5050	0
9	20231207	194300	29176025	5050	5050	5050	5050	0
10	20231207	194200	29176025	5050	5050	5050	5050	0
11	20231207	194100	29176025	5050	5050	5050	5050	0
12	20231207	194000	29176025	5050	5050	5050	5050	0
13	20231207	193900	29176025	5050	5050	5050	5050	0
14	20231207	193800	29176025	5050	5050	5050	5050	0
15	20231207	193700	29176025	5050	5050	5050	5050	0
16	20231207	193600	29176025	5050	5050	5050	5050	0
17	20231207	193500	29176025	5050	5050	5050	5050	0
18	20231207	193400	29176025	5050	5050	5050	5050	0
19	20231207	193300	29176025	5050	5050	5050	5050	0
20	20231207	193200	29176025	5050	5050	5050	5050	0
21	20231207	193100	29176025	5050	5050	5050	5050	0
22	20231207	193000	29176025	5050	5050	5050	5050	0
23	20231207	192900	29176025	5050	5050	5050	5050	0
24	20231207	192800	29176025	5050	5050	5050	5050	0
25	20231207	192700	29176025	5050	5050	5050	5050	0
26	20231207	192600	29176025	5050	5050	5050	5050	0
27	20231207	192500	29176025	5050	5050	5050	5050	0
28	20231207	192400	29176025	5050	5050	5050	5050	0
29	20231207	192300	29176025	5050	5050	5050	5050	0
30	20231207	192200	29176025	5050	5050	5050	5050	0
31	20231207	192100	29176025	5050	5050	5050	5050	0
32	20231207	192000	29176025	5050	5050	5050	5050	11
33	20231207	191900	29176025	5050	5050	5050	5050	0
34	20231207	191800	29176025	5050	5050	5050	5050	0
35	20231207	191700	29176025	5050	5050	5050	5050	0
36	20231207	191600	29176025	5050	5050	5050	5050	0
37	20231207	191500	29176025	5050	5050	5050	5050	0
38	20231207	191400	29176025	5050	5050	5050	5050	0
39	20231207	191300	29176025	5050	5050	5050	5050	0
40	20231207	191200	29176025	5050	5050	5050	5050	0
41	20231207	191100	29176025	5050	5050	5050	5050	0
42	20231207	191000	29176025	5050	5050	5050	5050	0
43	20231207	190900	29176025	5050	5050	5050	5050	0
44	20231207	190800	29176025	5050	5050	5050	5050	0
45	20231207	190700	29176025	5050	5050	5050	5050	0
46	20231207	190600	29176025	5050	5050	5050	5050	0
47	20231207	190500	29176025	5050	5050	5050	5050	0
48	20231207	190400	29176025	5050	5050	5050	5050	0
49	20231207	190300	29176025	5050	5050	5050	5050	0
50	20231207	190200	29176025	5050	5050	5050	5050	0
51	20231207	190100	29176025	5050	5050	5050	5050	0
52	20231207	190000	29176025	5050	5050	5050	5050	0
53	20231207	185900	29176025	5050	5050	5050	5050	0
54	20231207	185800	29176025	5050	5050	5050	5050	0
55	20231207	185700	29176025	5050	5050	5050	5050	0
56	20231207	185600	29176025	5050	5050	5050	5050	0
57	20231207	185500	29176025	5050	5050	5050	5050	0
58	20231207	185400	29176025	5050	5050	5050	5050	0
59	20231207	185300	29176025	5050	5050	5050	5050	0
60	20231207	185200	29176025	5050	5050	5050	5050	0
61	20231207	185100	29176025	5050	5050	5050	5050	0
62	20231207	185000	29176025	5050	5050	5050	5050	11
63	20231207	184900	29176025	5050	5050	5050	5050	0
64	20231207	184800	29176025	5050	5050	5050	5050	0
65	20231207	184700	29176025	5050	5050	5050	5050	0
66	20231207	184600	29176025	5050	5050	5050	5050	0
67	20231207	184500	29176025	5050	5050	5050	5050	0
68	20231207	184400	29176025	5050	5050	5050	5050	0
69	20231207	184300	29176025	5050	5050	5050	5050	0
70	20231207	184200	29176025	5050	5050	5050	5050	0
71	20231207	184100	29176025	5050	5050	5050	5050	0
72	20231207	184000	29176025	5050	5050	5050	5050	0
73	20231207	183900	29176025	5050	5050	5050	5050	0
74	20231207	183800	29176025	5050	5050	5050	5050	0
75	20231207	183700	29176025	5050	5050	5050	5050	0
76	20231207	183600	29176025	5050	5050	5050	5050	0
77	20231207	183500	29176025	5050	5050	5050	5050	0
78	20231207	183400	29176025	5050	5050	5050	5050	0
79	20231207	183300	29176025	5050	5050	5050	5050	0
80	20231207	183200	29176025	5050	5050	5050	5050	0
81	20231207	183100	29176025	5050	5050	5050	5050	0
82	20231207	183000	29176025	5050	5050	5050	5050	0
83	20231207	182900	29176025	5050	5050	5050	5050	0
84	20231207	182800	29176025	5050	5050	5050	5050	0
85	20231207	182700	29176025	5050	5050	5050	5050	0
86	20231207	182600	29176025	5050	5050	5050	5050	0
87	20231207	182500	29176025	5050	5050	5050	5050	0
88	20231207	182400	29176025	5050	5050	5050	5050	0
89	20231207	182300	29176025	5050	5050	5050	5050	0
90	20231207	182200	29176025	5050	5050	5050	5050	0
91	20231207	182100	29176025	5050	5050	5050	5050	0
92	20231207	182000	29176025	5050	5050	5050	5050	11
93	20231207	181900	29176025	5050	5050	5050	5050	0
94	20231207	181800	29176025	5050	5050	5050	5050	0
95	20231207	181700	29176025	5050	5050	5050	5050	0
96	20231207	181600	29176025	5050	5050	5050	5050	0
97	20231207	181500	29176025	5050	5050	5050	5050	0
98	20231207	181400	29176025	5050	5050	5050	5050	0
99	20231207	181300	29176025	5050	5050	5050	5050	0
100	20231207	181200	29176025	5050	5050	5050	5050	0
101	20231207	181100	29176025	5050	5050	5050	5050	0
102	20231207	181000	29176025	5050	5050	5050	5050	0
103	20231207	180900	29176025	5050	5050	5050	5050	0
104	20231207	180800	29176025	5050	5050	5050	5050	0
105	20231207	180700	29176025	5050	5050	5050	5050	0
106	20231207	180600	29176025	5050	5050	5050	5050	0
107	20231207	180500	29176025	5050	5050	5050	5050	0
108	20231207	180400	29176025	5050	5050	5050	5050	0
109	20231207	180300	29176025	5050	5050	5050	5050	0
110	20231207	180200	29176025	5050	5050	5050	5050	0
111	20231207	180100	29176025	5050	5050	5050	5050	0
112	20231207	180000	29176025	5050	5050	5050	5050	0
113	20231207	175900	29176025	5050	5050	5050	5050	0
114	20231207	175800	29176025	5050	5050	5050	5050	0
115	20231207	175700	29176025	5050	5050	5050	5050	0
116	20231207	175600	29176025	5050	5050	5050	5050	0
117	20231207	175500	29176025	5050	5050	5050	5050	0
118	20231207	175400	29176025	5050	5050	5050	5050	0
119	20231207	175300	29176025	5050	5050	5050	5050	0
120	20231207	175200	29176025	5050	5050	5050	5050	0
121	20231207	175100	29176025	5050	5050	5050	5050	0
122	20231207	175000	29176025	5050	5050	5050	5050	11
123	20231207	174900	29176025	5050	5050	5050	5050	0
124	20231207	174800	29176025	5050	5050	5050	5050	0
125	20231207	174700	29176025	5050	5050	5050	5050	0
126	20231207	174600	29176025	5050	5050	5050	5050	0
127	20231207	174500	29176025	5050	5050	5050	5050	0
128	20231207	174400	29176025	5050	5050	5050	5050	0
129	20231207	174300	29176025	5050	5050	5050	5050	0
130	20231207	174200	29176025	5050	5050	5050	5050	0
131	20231207	174100	29176025	5050	5050	5050	5050	0
132	20231207	174000	29176025	5050	5050	5050	5050	0
133	20231207	173900	29176025	5050	5050	5050	5050	0
134	20231207	173800	29176025	5050	5050	5050	5050	0
135	20231207	173700	29176025	5050	5050	5050	5050	0
136	20231207	173600	29176025	5050	5050	5050	5050	0
137	20231207	173500	29176025	5050	5050	5050	5050	0
138	20231207	173400	29176025	5050	5050	5050	5050	0
139	20231207	173300	29176025	5050	5050	5050	5050	0
140	20231207	173200	29176025	5050	5050	5050	5050	0
141	20231207	173100	29176025	5050	5050	5050	5050	0
142	20231207	173000	29176025	5050	5050	5050	5050	0
143	20231207	172900	29176025	5050	5050	5050	5050	0
144	20231207	172800	29176025	5050	5050	5050	5050	0
145	20231207	172700	29176025	5050	5050	5050	5050	0
146	20231207	172600	29176025	5050	5050	5050	5050	0
147	20231207	172500	29176025	5050	5050	5050	5050	0
148	20231207	172400	29176025	5050	5050	5050	5050	0
149	20231207	172300	29176025	5050	5050	5050	5050	0
150	20231207	172200	29176025	5050	5050	5050	5050	0
151	20231207	172100	29176025	5050	5050	5050	5050	0
152	20231207	172000	29176025	5050	5050	5050	5050	11
153	20231207	171900	29176025	5050	5050	5050	5050	0
154	20231207	171800	29176025	5050	5050	5050	5050	0
155	20231207	171700	29176025	5050	5050	5050	5050	0
156	20231207	171600	29176025	5050	5050	5050	5050	0
157	20231207	171500	29176025	5050	5050	5050	5050	0
158	20231207	171400	29176025	5050	5050	5050	5050	0
159	20231207	171300	29176025	5050	5050	5050	5050	0
160	20231207	171200	29176025	5050	5050	5050	5050	0
161	20231207	171100	29176025	5050	5050	5050	5050	0
162	20231207	171000	29176025	5050	5050	5050	5050	0
163	20231207	170900	29176025	5050	5050	5050	5050	0
164	20231207	170800	29176025	5050	5050	5050	5050	0
165	20231207	170700	29176025	5050	5050	5050	5050	0
166	20231207	170600	29176025	5050	5050	5050	5050	0
167	20231207	170500	29176025	5050	5050	5050	5050	0
168	20231207	170400	29176025	5050	5050	5050	5050	0
169	20231207	170300	29176025	5050	5050	5050	5050	0
170	20231207	170200	29176025	5050	5050	5050	5050	0
171	20231207	170100	29176025	5050	5050	5050	5050	0
172	20231207	170000	29176025	5050	5050	5050	5050	0
173	20231207	165900	29176025	5050	5050	5050	5050	0
174	20231207	165800	29176025	5050	5050	5050	5050	0
175	20231207	165700	29176025	5050	5050	5050	5050	0
176	20231207	165600	29176025	5050	5050	5050	5050	0
177	20231207	165500	29176025	5050	5050	5050	5050	0
178	20231207	165400	29176025	5050	5050	5050	5050	0
179	20231207	165300	29176025	5050	5050	5050	5050	0
180	20231207	165200	29176025	5050	5050	5050	5050	0
181	20231207	165100	29176025	5050	5050	5050	5050	0
182	20231207	165000	29176025	5050	5050	5050	5050	11
183	20231207	164900	29176025	5050	5050	5050	5050	0
184	20231207	164800	29176025	5050	5050	5050	5050	0
185	20231207	164700	29176025	5050	5050	5050	5050	0
186	20231207	164600	29176025	5050	5050	5050	5050	0
187	20231207	164500	29176025	5050	5050	5050	5050	0
188	20231207	164400	29176025	5050	5050	5050	5050	0
189	20231207	164300	29176025	5050	5050	5050	5050	0
190	20231207	164200	29176025	5050	5050	5050	5050	0
191	20231207	164100	29176025	5050	5050	5050	5050	0
192	20231207	164000	29176025	5050	5050	5050	5050	0
193	20231207	163900	29176025	5050	5050	5050	5050	0
194	20231207	163800	29176025	5050	5050	5050	5050	0
195	20231207	163700	29176025	5050	5050	5050	5050	0
196	20231207	163600	29176025	5050	5050	5050	5050	0
197	20231207	163500	29176025	5050	5050	5050	5050	0
198	20231207	163400	29176025	5050	5050	5050	5050	0
199	20231207	163300	29176025	5050	5050	5050	5050	0
200	20231207	163200	29176025	5050	5050	5050	5050	0
201	20231207	163100	29176025	5050	5050	5050	5050	0
202	20231207	163000	29176025	5050	5050	5050	5050	0
203	20231207	162900	29176025	5050	5050	5050	5050	0
204	20231207	162800	29176025	5050	5050	5050	5050	0
205	20231207	162700	29176025	5050	5050	5050	5050	0
206	20231207	162600	29176025	5050	5050	5050	5050	0
207	20231207	162500	29176025	5050	5050	5050	5050	0
208	20231207	162400	29176025	5050	5050	5050	5050	0
209	20231207	162300	29176025	5050	5050	5050	5050	0
210	20231207	162200	29176025	5050	5050	5050	5050	0
211	20231207	162100	29176025	5050	5050	5050	5050	0
212	20231207	162000	29176025	5050	5050	5050	5050	11
213	20231207	161900	29176025	5050	5050	5050	5050	0
214	20231207	161800	29176025	5050	5050	5050	5050	0
215	20231207	161700	29176025	5050	5050	5050	5050	0
216	20231207	161600	29176025	5050	5050	5050	5050	0
217	20231207	161500	29176025	5050	5050	5050	5050	0
218	20231207	161400	29176025	5050	5050	5050	5050	0
219	20231207	161300	29176025	5050	5050	5050	5050	0
220	20231207	161200	29176025	5050	5050	5050	5050	0
221	20231207	161100	29176025	5050	5050	5050	5050	0
222	20231207	161000	29176025	5050	5050	5050	5050	0
223	20231207	160900	29176025	5050	5050	5050	5050	0
224	20231207	160800	29176025	5050	5050	5050	5050	0
225	20231207	160700	29176025	5050	5050	5050	5050	0
226	20231207	160600	29176025	5050	5050	5050	5050	0
227	20231207	160500	29176025	5050	5050	5050	5050	0
228	20231207	160400	29176025	5050	5050	5050	5050	0
229	20231207	160300	29176025	5050	5050	5050	5050	0
230	20231207	160200	29176025	5050	5050	5050	5050	0
231	20231207	160100	29176025	5050	5050	5050	5050	0
232	20231207	160000	29176025	5050	5050	5050	5050	0
233	20231207	155900	29176025	5050	5050	5050	5050	0
234	20231207	155800	29176025	5050	5050	5050	5050	0
235	20231207	155700	29176025	5050	5050	5050	5050	0
236	20231207	155600	29176025	5050	5050	5050	5050	0
237	20231207	155500	29176025	5050	5050	5050	5050	0
238	20231207	155400	29176025	5050	5050	5050	5050	0
239	20231207	155300	29176025	5050	5050	5050	5050	0
240	20231207	155200	29176025	5050	5050	5050	5050	0
241	20231207	155100	29176025	5050	5050	5050	5050	0
242	20231207	155000	29176025	5050	5050	5050	5050	11
243	20231207	154900	29176025	5050	5050	5050	5050	0
244	20231207	154800	29176025	5050	5050	5050	5050	0
245	20231207	154700	29176025	5050	5050	5050	5050	0
246	20231207	154600	29176025	5050	5050	5050	5050	0
247	20231207	154500	29176025	5050	5050	5050	5050	0
248	20231207	154400	29176025	5050	5050	5050	5050	0
249	20231207	154300	29176025	5050	5050	5050	5050	0
250	20231207	154200	29176025	5050	5050	5050	5050	0
251	20231207	154100	29176025	5050	5050	5050	5050	0
252	20231207	154000	29176025	5050	5050	5050	5050	0
253	20231207	153900	29176025	5050	5050	5050	5050	0
254	20231207	153800	29176025	5050	5050	5050	5050	0
255	20231207	153700	29176025	5050	5050	5050	5050	0
256	20231207	153600	29176025	5050	5050	5050	5050	0
257	20231207	153500	29176025	5050	5050	5050	5050	0
258	20231207	153400	29176025	5050	5050	5050	5050	0
259	20231207	153300	29176025	5050	5050	5050	5050	0
260	20231207	153200	29176025	5050	5050	5050	5050	0
261	20231207	153100	29176025	5050	5050	5050	5050	0
262	20231207	153000	29176025	5050	5050	5050	5050	11
263	20231207	152900	29120475	4980	4980	4980	4980	0
264	20231207	152800	29120475	4980	4980	4980	4980	0
265	20231207	152700	29120475	4980	4980	4980	4980	0
266	20231207	152600	29120475	4980	4980	4980	4980	0
267	20231207	152500	29120475	4980	4980	4980	4980	0
268	20231207	152400	29120475	4980	4980	4980	4980	0
269	20231207	152300	29120475	4980	4980	4980	4980	0
270	20231207	152200	29120475	4980	4980	4980	4980	0
271	20231207	152100	29120475	4980	4980	4980	4980	0
272	20231207	152000	29120475	4980	4980	4980	4980	0
273	20231207	151900	29120475	4980	4980	4980	4980	15
274	20231207	151800	29045775	5090	5090	5090	5090	0
275	20231207	151700	29045775	5090	5090	5090	5090	0
276	20231207	151600	29045775	5090	5090	5090	5090	0
277	20231207	151500	29045775	5090	5090	5090	5090	0
278	20231207	151400	29045775	5090	5090	5090	5090	0
279	20231207	151300	29045775	5090	5090	5090	5090	0
280	20231207	151200	29045775	5090	5010	5090	5010	238
281	20231207	151100	27851725	5010	5010	5010	5010	0
282	20231207	151000	27851725	5010	5010	5010	5010	22
283	20231207	150900	27741505	4980	4980	4980	4980	1
284	20231207	150800	27736525	4980	4980	4980	4980	0
285	20231207	150700	27736525	4980	4980	4980	4980	0
286	20231207	150600	27736525	4980	4980	4980	4980	0
287	20231207	150500	27736525	4980	4980	4980	4980	20
288	20231207	150400	27636925	4970	4970	4970	4970	0
289	20231207	150300	27636925	4970	5020	5020	4970	502
290	20231207	150200	25141695	5100	5100	5100	5100	20
291	20231207	150100	25039695	5110	5070	5110	5070	53
292	20231207	150000	24770055	5130	5130	5130	5130	0
293	20231207	145900	24770055	5130	5130	5130	5120	12
294	20231207	145800	24708505	5110	4970	5130	4970	1020
295	20231207	145700	19608625	4970	4970	4970	4970	0
296	20231207	145600	19608625	4970	4970	4970	4970	0
297	20231207	145500	19608625	4970	4970	4970	4970	0
298	20231207	145400	19608625	4970	4970	4970	4970	0
299	20231207	145300	19608625	4970	4970	4970	4970	0
300	20231207	145200	19608625	4970	4970	4970	4970	0
301	20231207	145100	19608625	4970	4970	4970	4970	0
302	20231207	145000	19608625	4970	4970	4970	4970	40
303	20231207	144900	19409825	4965	4965	4965	4965	0
304	20231207	144800	19409825	4965	4965	4965	4965	0
305	20231207	144700	19409825	4965	4965	4965	4965	0
306	20231207	144600	19409825	4965	4965	4965	4965	0
307	20231207	144500	19409825	4965	4965	4965	4965	0
308	20231207	144400	19409825	4965	4965	4965	4965	0
309	20231207	144300	19409825	4965	4965	4965	4965	0
310	20231207	144200	19409825	4965	4965	4965	4965	0
311	20231207	144100	19409825	4965	4965	4965	4965	0
312	20231207	144000	19409825	4965	4965	4965	4965	33
313	20231207	143900	19245980	4955	4955	4955	4955	0
314	20231207	143800	19245980	4955	4955	4955	4955	0
315	20231207	143700	19245980	4955	4955	4955	4955	0
316	20231207	143600	19245980	4955	4955	4955	4955	0
317	20231207	143500	19245980	4955	4955	4955	4955	1
318	20231207	143400	19241025	4955	4955	4955	4955	3
319	20231207	143300	19226160	4960	4960	4960	4960	0
320	20231207	143200	19226160	4960	4960	4960	4960	0
321	20231207	143100	19226160	4960	4960	4960	4960	0
322	20231207	143000	19226160	4960	4960	4960	4960	0
323	20231207	142900	19226160	4960	4960	4960	4960	0
324	20231207	142800	19226160	4960	4960	4960	4960	0
325	20231207	142700	19226160	4960	4960	4960	4960	0
326	20231207	142600	19226160	4960	4960	4960	4960	0
327	20231207	142500	19226160	4960	4960	4960	4960	0
328	20231207	142400	19226160	4960	4960	4960	4960	5
329	20231207	142300	19201360	4965	4965	4965	4965	0
330	20231207	142200	19201360	4965	4965	4965	4965	0
331	20231207	142100	19201360	4965	4965	4965	4965	11
332	20231207	142000	19146745	4970	4970	4970	4970	33
333	20231207	141900	18982735	4970	4970	4970	4970	0
334	20231207	141800	18982735	4970	4970	4970	4970	0
335	20231207	141700	18982735	4970	4970	4970	4970	0
336	20231207	141600	18982735	4970	4970	4970	4970	0
337	20231207	141500	18982735	4970	4970	4970	4970	0
338	20231207	141400	18982735	4970	4955	4970	4955	6
339	20231207	141300	18952990	4955	4960	4960	4955	120
340	20231207	141200	18357840	4970	4970	4970	4970	0
341	20231207	141100	18357840	4970	4970	4970	4970	0
342	20231207	141000	18357840	4970	4970	4970	4970	0
343	20231207	140900	18357840	4970	4970	4970	4970	0
344	20231207	140800	18357840	4970	4970	4970	4970	0
345	20231207	140700	18357840	4970	4970	4970	4970	0
346	20231207	140600	18357840	4970	4970	4970	4970	0
347	20231207	140500	18357840	4970	4970	4970	4970	0
348	20231207	140400	18357840	4970	4970	4970	4970	0
349	20231207	140300	18357840	4970	4970	4970	4970	0
350	20231207	140200	18357840	4970	4970	4970	4970	0
351	20231207	140100	18357840	4970	4970	4970	4970	0
352	20231207	140000	18357840	4970	4970	4970	4970	33
353	20231207	135900	18193830	4970	4970	4970	4970	0
354	20231207	135800	18193830	4970	4970	4970	4970	0
355	20231207	135700	18193830	4970	4970	4970	4970	0
356	20231207	135600	18193830	4970	4970	4970	4970	2
357	20231207	135500	18183890	4970	4970	4970	4970	0
358	20231207	135400	18183890	4970	4970	4970	4970	0
359	20231207	135300	18183890	4970	4970	4970	4970	0
360	20231207	135200	18183890	4970	4970	4970	4970	0
361	20231207	135100	18183890	4970	4970	4970	4970	0
362	20231207	135000	18183890	4970	4970	4970	4970	0
363	20231207	134900	18183890	4970	4970	4970	4970	0
364	20231207	134800	18183890	4970	4970	4970	4970	0
365	20231207	134700	18183890	4970	4970	4970	4970	0
366	20231207	134600	18183890	4970	4970	4970	4970	0
367	20231207	134500	18183890	4970	4970	4970	4970	0
368	20231207	134400	18183890	4970	4970	4970	4970	0
369	20231207	134300	18183890	4970	4970	4970	4970	0
370	20231207	134200	18183890	4970	4970	4970	4970	0
371	20231207	134100	18183890	4970	4970	4970	4970	0
372	20231207	134000	18183890	4970	4970	4970	4970	73
373	20231207	133900	17821080	4970	4970	4970	4970	10
374	20231207	133800	17771380	4970	4970	4970	4970	0
375	20231207	133700	17771380	4970	4970	4970	4970	0
376	20231207	133600	17771380	4970	4970	4970	4970	1
377	20231207	133500	17766410	4970	4970	4970	4970	0
378	20231207	133400	17766410	4970	4970	4970	4970	0
379	20231207	133300	17766410	4970	4970	4970	4970	0
380	20231207	133200	17766410	4970	4970	4970	4970	0
381	20231207	133100	17766410	4970	4970	4970	4970	0
382	20231207	133000	17766410	4970	4970	4970	4970	0
383	20231207	132900	17766410	4970	4970	4970	4970	0
384	20231207	132800	17766410	4970	4970	4970	4970	0
385	20231207	132700	17766410	4970	4970	4970	4970	0
386	20231207	132600	17766410	4970	4970	4970	4970	0
387	20231207	132500	17766410	4970	4970	4970	4970	0
388	20231207	132400	17766410	4970	4970	4970	4970	11
389	20231207	132300	17711740	4970	4970	4970	4970	10
390	20231207	132200	17662040	4970	4970	4970	4970	0
391	20231207	132100	17662040	4970	4970	4970	4970	0
392	20231207	132000	17662040	4970	4970	4970	4970	33
393	20231207	131900	17498030	4965	4965	4965	4965	0
394	20231207	131800	17498030	4965	4965	4965	4965	5
395	20231207	131700	17473205	4965	4965	4965	4965	0
396	20231207	131600	17473205	4965	4965	4965	4965	0
397	20231207	131500	17473205	4965	4965	4965	4965	0
398	20231207	131400	17473205	4965	4965	4965	4965	0
399	20231207	131300	17473205	4965	4965	4965	4965	0
400	20231207	131200	17473205	4965	4965	4965	4965	21
401	20231207	131100	17368940	4970	4970	4970	4970	0
402	20231207	131000	17368940	4970	4970	4970	4970	0
403	20231207	130900	17368940	4970	4970	4970	4970	2
404	20231207	130800	17359000	4965	4965	4965	4965	0
405	20231207	130700	17359000	4965	4965	4965	4965	8
406	20231207	130600	17319280	4970	4970	4970	4970	2
407	20231207	130500	17309340	4960	4960	4960	4960	0
408	20231207	130400	17309340	4960	4960	4960	4960	0
409	20231207	130300	17309340	4960	4960	4960	4960	0
410	20231207	130200	17309340	4960	4960	4960	4960	101
411	20231207	130100	16808380	4970	4970	4970	4970	0
412	20231207	130000	16808380	4970	4970	4970	4970	73
413	20231207	125900	16445570	4970	4970	4970	4970	0
414	20231207	125800	16445570	4970	4970	4970	4970	0
415	20231207	125700	16445570	4970	4970	4970	4970	0
416	20231207	125600	16445570	4970	4970	4970	4970	0
417	20231207	125500	16445570	4970	4970	4970	4970	40
418	20231207	125400	16246770	4970	4970	4970	4970	0
419	20231207	125300	16246770	4970	4970	4970	4970	0
420	20231207	125200	16246770	4970	4970	4970	4970	0
421	20231207	125100	16246770	4970	4970	4970	4970	0
422	20231207	125000	16246770	4970	4970	4970	4970	40
423	20231207	124900	16047970	4970	4970	4970	4970	0
424	20231207	124800	16047970	4970	4970	4970	4970	0
425	20231207	124700	16047970	4970	4970	4970	4970	0
426	20231207	124600	16047970	4970	4970	4970	4970	0
427	20231207	124500	16047970	4970	4970	4970	4970	40
428	20231207	124400	15849170	4970	4970	4970	4970	0
429	20231207	124300	15849170	4970	4970	4970	4970	0
430	20231207	124200	15849170	4970	4970	4970	4970	0
431	20231207	124100	15849170	4970	4970	4970	4970	0
432	20231207	124000	15849170	4970	4970	4970	4970	73
433	20231207	123900	15486360	4970	4970	4970	4970	0
434	20231207	123800	15486360	4970	4970	4970	4970	0
435	20231207	123700	15486360	4970	4970	4970	4970	0
436	20231207	123600	15486360	4970	4970	4970	4970	0
437	20231207	123500	15486360	4970	4970	4970	4970	40
438	20231207	123400	15287560	4970	4970	4970	4970	0
439	20231207	123300	15287560	4970	4970	4970	4970	0
440	20231207	123200	15287560	4970	4970	4970	4970	0
441	20231207	123100	15287560	4970	4970	4970	4970	0
442	20231207	123000	15287560	4970	4970	4970	4970	40
443	20231207	122900	15088760	4970	4970	4970	4970	0
444	20231207	122800	15088760	4970	4970	4970	4970	0
445	20231207	122700	15088760	4970	4970	4970	4970	11
446	20231207	122600	15034090	4970	4970	4970	4970	0
447	20231207	122500	15034090	4970	4970	4970	4970	40
448	20231207	122400	14835290	4970	4970	4970	4970	0
449	20231207	122300	14835290	4970	4970	4970	4970	6
450	20231207	122200	14805470	4965	4965	4965	4965	0
451	20231207	122100	14805470	4965	4965	4965	4965	0
452	20231207	122000	14805470	4965	4965	4965	4965	70
453	20231207	121900	14457920	4965	4965	4965	4965	0
454	20231207	121800	14457920	4965	4965	4965	4965	0
455	20231207	121700	14457920	4965	4965	4965	4965	0
456	20231207	121600	14457920	4965	4965	4965	4965	0
457	20231207	121500	14457920	4965	4965	4965	4965	0
458	20231207	121400	14457920	4965	4965	4965	4965	0
459	20231207	121300	14457920	4965	4965	4965	4965	0
460	20231207	121200	14457920	4965	4965	4965	4965	0
461	20231207	121100	14457920	4965	4965	4965	4965	0
462	20231207	121000	14457920	4965	4965	4965	4965	40
463	20231207	120900	14259320	4965	4965	4965	4965	0
464	20231207	120800	14259320	4965	4965	4965	4965	0
465	20231207	120700	14259320	4965	4965	4965	4965	0
466	20231207	120600	14259320	4965	4965	4965	4965	0
467	20231207	120500	14259320	4965	4965	4965	4965	11
468	20231207	120400	14204705	4965	4965	4965	4965	0
469	20231207	120300	14204705	4965	4965	4965	4965	0
470	20231207	120200	14204705	4965	4965	4965	4965	0
471	20231207	120100	14204705	4965	4965	4965	4965	0
472	20231207	120000	14204705	4965	4965	4965	4965	74
473	20231207	115900	13837295	4965	4965	4965	4965	0
474	20231207	115800	13837295	4965	4965	4965	4965	0
475	20231207	115700	13837295	4965	4965	4965	4965	0
476	20231207	115600	13837295	4965	4965	4965	4965	0
477	20231207	115500	13837295	4965	4965	4965	4965	0
478	20231207	115400	13837295	4965	4965	4965	4965	0
479	20231207	115300	13837295	4965	4965	4965	4965	0
480	20231207	115200	13837295	4965	4965	4965	4965	0
481	20231207	115100	13837295	4965	4965	4965	4965	0
482	20231207	115000	13837295	4965	4965	4965	4965	1
483	20231207	114900	13832330	4965	4965	4965	4965	0
484	20231207	114800	13832330	4965	4965	4965	4965	0
485	20231207	114700	13832330	4965	4965	4965	4965	0
486	20231207	114600	13832330	4965	4965	4965	4965	0
487	20231207	114500	13832330	4965	4965	4965	4965	40
488	20231207	114400	13633730	4965	4965	4965	4965	0
489	20231207	114300	13633730	4965	4965	4965	4965	0
490	20231207	114200	13633730	4965	4965	4965	4965	0
491	20231207	114100	13633730	4965	4965	4965	4965	0
492	20231207	114000	13633730	4965	4965	4965	4965	34
493	20231207	113900	13464920	4965	4965	4965	4965	0
494	20231207	113800	13464920	4965	4965	4965	4965	0
495	20231207	113700	13464920	4965	4965	4965	4965	0
496	20231207	113600	13464920	4965	4965	4965	4965	1
497	20231207	113500	13459955	4955	4955	4955	4955	1
498	20231207	113400	13455000	4960	4960	4960	4960	0
499	20231207	113300	13455000	4960	4960	4960	4960	0
500	20231207	113200	13455000	4960	4960	4960	4960	0
501	20231207	113100	13455000	4960	4960	4960	4960	0
502	20231207	113000	13455000	4960	4960	4960	4960	11
503	20231207	112900	13400440	4960	4960	4960	4960	1
504	20231207	112800	13395480	4960	4960	4960	4960	0
505	20231207	112700	13395480	4960	4960	4960	4960	0
506	20231207	112600	13395480	4960	4960	4960	4960	0
507	20231207	112500	13395480	4960	4960	4960	4960	40
508	20231207	112400	13197080	4960	4960	4960	4960	0
509	20231207	112300	13197080	4960	4960	4960	4960	0
510	20231207	112200	13197080	4960	4960	4960	4960	0
511	20231207	112100	13197080	4960	4960	4960	4960	0
512	20231207	112000	13197080	4960	4960	4960	4960	74
513	20231207	111900	12830040	4950	4950	4950	4950	0
514	20231207	111800	12830040	4950	4950	4950	4950	0
515	20231207	111700	12830040	4950	4950	4950	4950	0
516	20231207	111600	12830040	4950	4950	4950	4950	0
517	20231207	111500	12830040	4950	4950	4950	4950	0
518	20231207	111400	12830040	4950	4950	4950	4950	0
519	20231207	111300	12830040	4950	4950	4950	4950	0
520	20231207	111200	12830040	4950	4950	4950	4950	0
521	20231207	111100	12830040	4950	4950	4950	4950	0
522	20231207	111000	12830040	4950	4950	4950	4950	0
523	20231207	110900	12830040	4950	4950	4950	4950	0
524	20231207	110800	12830040	4950	4950	4950	4950	0
525	20231207	110700	12830040	4950	4950	4950	4950	0
526	20231207	110600	12830040	4950	4950	4950	4950	0
527	20231207	110500	12830040	4950	4950	4950	4950	0
528	20231207	110400	12830040	4950	4965	4965	4950	1000
529	20231207	110300	7870930	4970	4970	4970	4970	0
530	20231207	110200	7870930	4970	4970	4970	4970	0
531	20231207	110100	7870930	4970	4970	4970	4970	0
532	20231207	110000	7870930	4970	4970	4970	4970	34
533	20231207	105900	7701950	4970	4970	4970	4970	0
534	20231207	105800	7701950	4970	4970	4970	4970	0
535	20231207	105700	7701950	4970	4970	4970	4970	0
536	20231207	105600	7701950	4970	4970	4970	4970	0
537	20231207	105500	7701950	4970	4970	4970	4970	40
538	20231207	105400	7503150	4970	4970	4970	4970	0
539	20231207	105300	7503150	4970	4970	4970	4970	0
540	20231207	105200	7503150	4970	4970	4970	4970	0
541	20231207	105100	7503150	4970	4970	4970	4970	0
542	20231207	105000	7503150	4970	4970	4970	4970	0
543	20231207	104900	7503150	4970	4970	4970	4970	0
544	20231207	104800	7503150	4970	4970	4970	4970	0
545	20231207	104700	7503150	4970	4970	4970	4970	0
546	20231207	104600	7503150	4970	4970	4970	4970	0
547	20231207	104500	7503150	4970	4970	4970	4970	0
548	20231207	104400	7503150	4970	4970	4970	4970	0
549	20231207	104300	7503150	4970	4970	4970	4970	41
550	20231207	104200	7299380	4965	4965	4965	4965	0
551	20231207	104100	7299380	4965	4965	4965	4965	0
552	20231207	104000	7299380	4965	4965	4965	4965	11
553	20231207	103900	7244765	4965	4965	4965	4965	0
554	20231207	103800	7244765	4965	4965	4965	4965	0
555	20231207	103700	7244765	4965	4965	4965	4965	0
556	20231207	103600	7244765	4965	4965	4965	4965	0
557	20231207	103500	7244765	4965	4965	4965	4965	0
558	20231207	103400	7244765	4965	4965	4965	4965	0
559	20231207	103300	7244765	4965	4965	4965	4965	0
560	20231207	103200	7244765	4965	4965	4965	4965	0
561	20231207	103100	7244765	4965	4965	4965	4965	0
562	20231207	103000	7244765	4965	4965	4965	4965	3
563	20231207	102900	7229870	4965	4965	4965	4965	0
564	20231207	102800	7229870	4965	4965	4965	4965	0
565	20231207	102700	7229870	4965	4965	4965	4965	0
566	20231207	102600	7229870	4965	4965	4965	4965	0
567	20231207	102500	7229870	4965	4965	4965	4965	0
568	20231207	102400	7229870	4965	4965	4965	4965	0
569	20231207	102300	7229870	4965	4965	4965	4965	0
570	20231207	102200	7229870	4965	4965	4965	4965	0
571	20231207	102100	7229870	4965	4965	4965	4965	0
572	20231207	102000	7229870	4965	4970	4970	4965	74
573	20231207	101900	6862290	4955	4955	4955	4955	0
574	20231207	101800	6862290	4955	4955	4955	4955	0
575	20231207	101700	6862290	4955	4955	4955	4955	0
576	20231207	101600	6862290	4955	4955	4955	4955	0
577	20231207	101500	6862290	4955	4955	4955	4955	13
578	20231207	101400	6797875	4970	4970	4970	4970	0
579	20231207	101300	6797875	4970	4970	4970	4970	0
580	20231207	101200	6797875	4970	4970	4970	4970	0
581	20231207	101100	6797875	4970	4970	4970	4970	0
582	20231207	101000	6797875	4970	4970	4970	4970	0
583	20231207	100900	6797875	4970	4970	4970	4970	0
584	20231207	100800	6797875	4970	4970	4970	4970	0
585	20231207	100700	6797875	4970	4970	4970	4970	0
586	20231207	100600	6797875	4970	4970	4970	4970	1
587	20231207	100500	6792905	4955	4955	4955	4955	0
588	20231207	100400	6792905	4955	4955	4955	4955	0
589	20231207	100300	6792905	4955	4955	4955	4955	0
590	20231207	100200	6792905	4955	4955	4955	4955	0
591	20231207	100100	6792905	4955	4955	4955	4955	0
592	20231207	100000	6792905	4955	4955	4955	4955	21
593	20231207	095900	6688850	4955	4955	4955	4955	50
594	20231207	095800	6441100	4945	4945	4945	4945	0
595	20231207	095700	6441100	4945	4945	4945	4945	0
596	20231207	095600	6441100	4945	4945	4945	4945	0
597	20231207	095500	6441100	4945	4960	4960	4945	200
598	20231207	095400	5451355	4960	4960	4960	4960	0
599	20231207	095300	5451355	4960	4960	4960	4960	0
600	20231207	095200	5451355	4960	4960	4960	4960	0
601	20231207	095100	5451355	4960	4960	4960	4960	0
602	20231207	095000	5451355	4960	4960	4960	4960	0
603	20231207	094900	5451355	4960	4960	4960	4960	0
604	20231207	094800	5451355	4960	4960	4960	4960	0
605	20231207	094700	5451355	4960	4960	4960	4960	0
606	20231207	094600	5451355	4960	4960	4960	4960	0
607	20231207	094500	5451355	4960	4960	4960	4960	0
608	20231207	094400	5451355	4960	4960	4960	4960	0
609	20231207	094300	5451355	4960	4960	4960	4960	0
610	20231207	094200	5451355	4960	4960	4960	4960	0
611	20231207	094100	5451355	4960	4960	4960	4960	0
612	20231207	094000	5451355	4960	4960	4960	4960	9
613	20231207	093900	5406715	4950	4955	4955	4950	12
614	20231207	093800	5347275	4960	4960	4960	4960	120
615	20231207	093700	4752075	4955	4955	4955	4955	0
616	20231207	093600	4752075	4955	4955	4955	4955	0
617	20231207	093500	4752075	4955	4955	4955	4955	0
618	20231207	093400	4752075	4955	4955	4955	4955	0
619	20231207	093300	4752075	4955	4955	4955	4955	0
620	20231207	093200	4752075	4955	4955	4955	4955	0
621	20231207	093100	4752075	4955	4955	4955	4955	0
622	20231207	093000	4752075	4955	4955	4955	4955	29
623	20231207	092900	4608380	4950	4950	4950	4950	29
624	20231207	092800	4464830	4950	4950	4950	4950	0
625	20231207	092700	4464830	4950	4950	4950	4950	5
626	20231207	092600	4440080	4960	4960	4960	4960	0
627	20231207	092500	4440080	4960	4960	4960	4960	0
628	20231207	092400	4440080	4960	4960	4960	4960	0
629	20231207	092300	4440080	4960	4960	4960	4960	0
630	20231207	092200	4440080	4960	4960	4960	4960	0
631	20231207	092100	4440080	4960	4960	4960	4960	0
632	20231207	092000	4440080	4960	4960	4960	4960	34
633	20231207	091900	4271440	4950	4950	4950	4950	0
634	20231207	091800	4271440	4950	4950	4950	4950	0
635	20231207	091700	4271440	4950	4950	4950	4950	0
636	20231207	091600	4271440	4950	4950	4950	4950	0
637	20231207	091500	4271440	4950	4950	4950	4950	0
638	20231207	091400	4271440	4950	4950	4950	4950	0
639	20231207	091300	4271440	4950	4950	4950	4950	0
640	20231207	091200	4271440	4950	4950	4950	4950	9
641	20231207	091100	4226890	4965	4965	4965	4965	97
642	20231207	091000	3745285	4965	4960	4965	4960	64
643	20231207	090900	3427645	4960	4960	4960	4960	0
644	20231207	090800	3427645	4960	4960	4960	4960	0
645	20231207	090700	3427645	4960	4960	4960	4960	0
646	20231207	090600	3427645	4960	4960	4960	4960	0
647	20231207	090500	3427645	4960	4960	4960	4960	87
648	20231207	090400	2996125	4945	4945	4945	4945	0
649	20231207	090300	2996125	4945	4945	4945	4945	0
650	20231207	090200	2996125	4945	4950	4950	4945	34
651	20231207	090100	2827885	4955	4955	4955	4955	2
652	20231207	090000	2817975	4960	4970	4970	4960	567