KissMeData/080470/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195000	27024370	4990	4990	4990	4990	209
3	20231208	194900	27024370	4990	4990	4990	4990	0
4	20231208	194800	27024370	4990	4990	4990	4990	0
5	20231208	194700	27024370	4990	4990	4990	4990	0
6	20231208	194600	27024370	4990	4990	4990	4990	0
7	20231208	194500	27024370	4990	4990	4990	4990	0
8	20231208	194400	27024370	4990	4990	4990	4990	0
9	20231208	194300	27024370	4990	4990	4990	4990	0
10	20231208	194200	27024370	4990	4990	4990	4990	0
11	20231208	194100	27024370	4990	4990	4990	4990	0
12	20231208	194000	27024370	4990	4990	4990	4990	0
13	20231208	193900	27024370	4990	4990	4990	4990	0
14	20231208	193800	27024370	4990	4990	4990	4990	0
15	20231208	193700	27024370	4990	4990	4990	4990	0
16	20231208	193600	27024370	4990	4990	4990	4990	0
17	20231208	193500	27024370	4990	4990	4990	4990	0
18	20231208	193400	27024370	4990	4990	4990	4990	0
19	20231208	193300	27024370	4990	4990	4990	4990	0
20	20231208	193200	27024370	4990	4990	4990	4990	0
21	20231208	193100	27024370	4990	4990	4990	4990	0
22	20231208	193000	27024370	4990	4990	4990	4990	0
23	20231208	192900	27024370	4990	4990	4990	4990	0
24	20231208	192800	27024370	4990	4990	4990	4990	0
25	20231208	192700	27024370	4990	4990	4990	4990	0
26	20231208	192600	27024370	4990	4990	4990	4990	0
27	20231208	192500	27024370	4990	4990	4990	4990	0
28	20231208	192400	27024370	4990	4990	4990	4990	0
29	20231208	192300	27024370	4990	4990	4990	4990	0
30	20231208	192200	27024370	4990	4990	4990	4990	0
31	20231208	192100	27024370	4990	4990	4990	4990	0
32	20231208	192000	27024370	4990	4990	4990	4990	209
33	20231208	191900	27024370	4990	4990	4990	4990	0
34	20231208	191800	27024370	4990	4990	4990	4990	0
35	20231208	191700	27024370	4990	4990	4990	4990	0
36	20231208	191600	27024370	4990	4990	4990	4990	0
37	20231208	191500	27024370	4990	4990	4990	4990	0
38	20231208	191400	27024370	4990	4990	4990	4990	0
39	20231208	191300	27024370	4990	4990	4990	4990	0
40	20231208	191200	27024370	4990	4990	4990	4990	0
41	20231208	191100	27024370	4990	4990	4990	4990	0
42	20231208	191000	27024370	4990	4990	4990	4990	0
43	20231208	190900	27024370	4990	4990	4990	4990	0
44	20231208	190800	27024370	4990	4990	4990	4990	0
45	20231208	190700	27024370	4990	4990	4990	4990	0
46	20231208	190600	27024370	4990	4990	4990	4990	0
47	20231208	190500	27024370	4990	4990	4990	4990	0
48	20231208	190400	27024370	4990	4990	4990	4990	0
49	20231208	190300	27024370	4990	4990	4990	4990	0
50	20231208	190200	27024370	4990	4990	4990	4990	0
51	20231208	190100	27024370	4990	4990	4990	4990	0
52	20231208	190000	27024370	4990	4990	4990	4990	0
53	20231208	185900	27024370	4990	4990	4990	4990	0
54	20231208	185800	27024370	4990	4990	4990	4990	0
55	20231208	185700	27024370	4990	4990	4990	4990	0
56	20231208	185600	27024370	4990	4990	4990	4990	0
57	20231208	185500	27024370	4990	4990	4990	4990	0
58	20231208	185400	27024370	4990	4990	4990	4990	0
59	20231208	185300	27024370	4990	4990	4990	4990	0
60	20231208	185200	27024370	4990	4990	4990	4990	0
61	20231208	185100	27024370	4990	4990	4990	4990	0
62	20231208	185000	27024370	4990	4990	4990	4990	209
63	20231208	184900	27024370	4990	4990	4990	4990	0
64	20231208	184800	27024370	4990	4990	4990	4990	0
65	20231208	184700	27024370	4990	4990	4990	4990	0
66	20231208	184600	27024370	4990	4990	4990	4990	0
67	20231208	184500	27024370	4990	4990	4990	4990	0
68	20231208	184400	27024370	4990	4990	4990	4990	0
69	20231208	184300	27024370	4990	4990	4990	4990	0
70	20231208	184200	27024370	4990	4990	4990	4990	0
71	20231208	184100	27024370	4990	4990	4990	4990	0
72	20231208	184000	27024370	4990	4990	4990	4990	0
73	20231208	183900	27024370	4990	4990	4990	4990	0
74	20231208	183800	27024370	4990	4990	4990	4990	0
75	20231208	183700	27024370	4990	4990	4990	4990	0
76	20231208	183600	27024370	4990	4990	4990	4990	0
77	20231208	183500	27024370	4990	4990	4990	4990	0
78	20231208	183400	27024370	4990	4990	4990	4990	0
79	20231208	183300	27024370	4990	4990	4990	4990	0
80	20231208	183200	27024370	4990	4990	4990	4990	0
81	20231208	183100	27024370	4990	4990	4990	4990	0
82	20231208	183000	27024370	4990	4990	4990	4990	0
83	20231208	182900	27024370	4990	4990	4990	4990	0
84	20231208	182800	27024370	4990	4990	4990	4990	0
85	20231208	182700	27024370	4990	4990	4990	4990	0
86	20231208	182600	27024370	4990	4990	4990	4990	0
87	20231208	182500	27024370	4990	4990	4990	4990	0
88	20231208	182400	27024370	4990	4990	4990	4990	0
89	20231208	182300	27024370	4990	4990	4990	4990	0
90	20231208	182200	27024370	4990	4990	4990	4990	0
91	20231208	182100	27024370	4990	4990	4990	4990	0
92	20231208	182000	27024370	4990	4990	4990	4990	209
93	20231208	181900	27024370	4990	4990	4990	4990	0
94	20231208	181800	27024370	4990	4990	4990	4990	0
95	20231208	181700	27024370	4990	4990	4990	4990	0
96	20231208	181600	27024370	4990	4990	4990	4990	0
97	20231208	181500	27024370	4990	4990	4990	4990	0
98	20231208	181400	27024370	4990	4990	4990	4990	0
99	20231208	181300	27024370	4990	4990	4990	4990	0
100	20231208	181200	27024370	4990	4990	4990	4990	0
101	20231208	181100	27024370	4990	4990	4990	4990	0
102	20231208	181000	27024370	4990	4990	4990	4990	0
103	20231208	180900	27024370	4990	4990	4990	4990	0
104	20231208	180800	27024370	4990	4990	4990	4990	0
105	20231208	180700	27024370	4990	4990	4990	4990	0
106	20231208	180600	27024370	4990	4990	4990	4990	0
107	20231208	180500	27024370	4990	4990	4990	4990	0
108	20231208	180400	27024370	4990	4990	4990	4990	0
109	20231208	180300	27024370	4990	4990	4990	4990	0
110	20231208	180200	27024370	4990	4990	4990	4990	0
111	20231208	180100	27024370	4990	4990	4990	4990	0
112	20231208	180000	27024370	4990	4990	4990	4990	0
113	20231208	175900	27024370	4990	4990	4990	4990	0
114	20231208	175800	27024370	4990	4990	4990	4990	0
115	20231208	175700	27024370	4990	4990	4990	4990	0
116	20231208	175600	27024370	4990	4990	4990	4990	0
117	20231208	175500	27024370	4990	4990	4990	4990	0
118	20231208	175400	27024370	4990	4990	4990	4990	0
119	20231208	175300	27024370	4990	4990	4990	4990	0
120	20231208	175200	27024370	4990	4990	4990	4990	0
121	20231208	175100	27024370	4990	4990	4990	4990	0
122	20231208	175000	27024370	4990	4990	4990	4990	209
123	20231208	174900	27024370	4990	4990	4990	4990	0
124	20231208	174800	27024370	4990	4990	4990	4990	0
125	20231208	174700	27024370	4990	4990	4990	4990	0
126	20231208	174600	27024370	4990	4990	4990	4990	0
127	20231208	174500	27024370	4990	4990	4990	4990	0
128	20231208	174400	27024370	4990	4990	4990	4990	0
129	20231208	174300	27024370	4990	4990	4990	4990	0
130	20231208	174200	27024370	4990	4990	4990	4990	0
131	20231208	174100	27024370	4990	4990	4990	4990	0
132	20231208	174000	27024370	4990	4990	4990	4990	0
133	20231208	173900	27024370	4990	4990	4990	4990	0
134	20231208	173800	27024370	4990	4990	4990	4990	0
135	20231208	173700	27024370	4990	4990	4990	4990	0
136	20231208	173600	27024370	4990	4990	4990	4990	0
137	20231208	173500	27024370	4990	4990	4990	4990	0
138	20231208	173400	27024370	4990	4990	4990	4990	0
139	20231208	173300	27024370	4990	4990	4990	4990	0
140	20231208	173200	27024370	4990	4990	4990	4990	0
141	20231208	173100	27024370	4990	4990	4990	4990	0
142	20231208	173000	27024370	4990	4990	4990	4990	0
143	20231208	172900	27024370	4990	4990	4990	4990	0
144	20231208	172800	27024370	4990	4990	4990	4990	0
145	20231208	172700	27024370	4990	4990	4990	4990	0
146	20231208	172600	27024370	4990	4990	4990	4990	0
147	20231208	172500	27024370	4990	4990	4990	4990	0
148	20231208	172400	27024370	4990	4990	4990	4990	0
149	20231208	172300	27024370	4990	4990	4990	4990	0
150	20231208	172200	27024370	4990	4990	4990	4990	0
151	20231208	172100	27024370	4990	4990	4990	4990	0
152	20231208	172000	27024370	4990	4990	4990	4990	209
153	20231208	171900	27024370	4990	4990	4990	4990	0
154	20231208	171800	27024370	4990	4990	4990	4990	0
155	20231208	171700	27024370	4990	4990	4990	4990	0
156	20231208	171600	27024370	4990	4990	4990	4990	0
157	20231208	171500	27024370	4990	4990	4990	4990	0
158	20231208	171400	27024370	4990	4990	4990	4990	0
159	20231208	171300	27024370	4990	4990	4990	4990	0
160	20231208	171200	27024370	4990	4990	4990	4990	0
161	20231208	171100	27024370	4990	4990	4990	4990	0
162	20231208	171000	27024370	4990	4990	4990	4990	0
163	20231208	170900	27024370	4990	4990	4990	4990	0
164	20231208	170800	27024370	4990	4990	4990	4990	0
165	20231208	170700	27024370	4990	4990	4990	4990	0
166	20231208	170600	27024370	4990	4990	4990	4990	0
167	20231208	170500	27024370	4990	4990	4990	4990	0
168	20231208	170400	27024370	4990	4990	4990	4990	0
169	20231208	170300	27024370	4990	4990	4990	4990	0
170	20231208	170200	27024370	4990	4990	4990	4990	0
171	20231208	170100	27024370	4990	4990	4990	4990	0
172	20231208	170000	27024370	4990	4990	4990	4990	0
173	20231208	165900	27024370	4990	4990	4990	4990	0
174	20231208	165800	27024370	4990	4990	4990	4990	0
175	20231208	165700	27024370	4990	4990	4990	4990	0
176	20231208	165600	27024370	4990	4990	4990	4990	0
177	20231208	165500	27024370	4990	4990	4990	4990	0
178	20231208	165400	27024370	4990	4990	4990	4990	0
179	20231208	165300	27024370	4990	4990	4990	4990	0
180	20231208	165200	27024370	4990	4990	4990	4990	0
181	20231208	165100	27024370	4990	4990	4990	4990	0
182	20231208	165000	27024370	4990	4990	4990	4990	209
183	20231208	164900	27024370	4990	4990	4990	4990	0
184	20231208	164800	27024370	4990	4990	4990	4990	0
185	20231208	164700	27024370	4990	4990	4990	4990	0
186	20231208	164600	27024370	4990	4990	4990	4990	0
187	20231208	164500	27024370	4990	4990	4990	4990	0
188	20231208	164400	27024370	4990	4990	4990	4990	0
189	20231208	164300	27024370	4990	4990	4990	4990	0
190	20231208	164200	27024370	4990	4990	4990	4990	0
191	20231208	164100	27024370	4990	4990	4990	4990	0
192	20231208	164000	27024370	4990	4990	4990	4990	0
193	20231208	163900	27024370	4990	4990	4990	4990	0
194	20231208	163800	27024370	4990	4990	4990	4990	0
195	20231208	163700	27024370	4990	4990	4990	4990	0
196	20231208	163600	27024370	4990	4990	4990	4990	0
197	20231208	163500	27024370	4990	4990	4990	4990	0
198	20231208	163400	27024370	4990	4990	4990	4990	0
199	20231208	163300	27024370	4990	4990	4990	4990	0
200	20231208	163200	27024370	4990	4990	4990	4990	0
201	20231208	163100	27024370	4990	4990	4990	4990	0
202	20231208	163000	27024370	4990	4990	4990	4990	0
203	20231208	162900	27024370	4990	4990	4990	4990	0
204	20231208	162800	27024370	4990	4990	4990	4990	0
205	20231208	162700	27024370	4990	4990	4990	4990	0
206	20231208	162600	27024370	4990	4990	4990	4990	0
207	20231208	162500	27024370	4990	4990	4990	4990	0
208	20231208	162400	27024370	4990	4990	4990	4990	0
209	20231208	162300	27024370	4990	4990	4990	4990	0
210	20231208	162200	27024370	4990	4990	4990	4990	0
211	20231208	162100	27024370	4990	4990	4990	4990	0
212	20231208	162000	27024370	4990	4990	4990	4990	209
213	20231208	161900	27024370	4990	4990	4990	4990	0
214	20231208	161800	27024370	4990	4990	4990	4990	0
215	20231208	161700	27024370	4990	4990	4990	4990	0
216	20231208	161600	27024370	4990	4990	4990	4990	0
217	20231208	161500	27024370	4990	4990	4990	4990	0
218	20231208	161400	27024370	4990	4990	4990	4990	0
219	20231208	161300	27024370	4990	4990	4990	4990	0
220	20231208	161200	27024370	4990	4990	4990	4990	0
221	20231208	161100	27024370	4990	4990	4990	4990	0
222	20231208	161000	27024370	4990	4990	4990	4990	0
223	20231208	160900	27024370	4990	4990	4990	4990	0
224	20231208	160800	27024370	4990	4990	4990	4990	0
225	20231208	160700	27024370	4990	4990	4990	4990	0
226	20231208	160600	27024370	4990	4990	4990	4990	0
227	20231208	160500	27024370	4990	4990	4990	4990	0
228	20231208	160400	27024370	4990	4990	4990	4990	0
229	20231208	160300	27024370	4990	4990	4990	4990	0
230	20231208	160200	27024370	4990	4990	4990	4990	0
231	20231208	160100	27024370	4990	4990	4990	4990	0
232	20231208	160000	27024370	4990	4990	4990	4990	0
233	20231208	155900	27024370	4990	4990	4990	4990	0
234	20231208	155800	27024370	4990	4990	4990	4990	0
235	20231208	155700	27024370	4990	4990	4990	4990	0
236	20231208	155600	27024370	4990	4990	4990	4990	0
237	20231208	155500	27024370	4990	4990	4990	4990	0
238	20231208	155400	27024370	4990	4990	4990	4990	0
239	20231208	155300	27024370	4990	4990	4990	4990	0
240	20231208	155200	27024370	4990	4990	4990	4990	0
241	20231208	155100	27024370	4990	4990	4990	4990	0
242	20231208	155000	27024370	4990	4990	4990	4990	209
243	20231208	154900	27024370	4990	4990	4990	4990	0
244	20231208	154800	27024370	4990	4990	4990	4990	0
245	20231208	154700	27024370	4990	4990	4990	4990	0
246	20231208	154600	27024370	4990	4990	4990	4990	0
247	20231208	154500	27024370	4990	4990	4990	4990	0
248	20231208	154400	27024370	4990	4990	4990	4990	0
249	20231208	154300	27024370	4990	4990	4990	4990	0
250	20231208	154200	27024370	4990	4990	4990	4990	0
251	20231208	154100	27024370	4990	4990	4990	4990	0
252	20231208	154000	27024370	4990	4990	4990	4990	0
253	20231208	153900	27024370	4990	4990	4990	4990	0
254	20231208	153800	27024370	4990	4990	4990	4990	0
255	20231208	153700	27024370	4990	4990	4990	4990	0
256	20231208	153600	27024370	4990	4990	4990	4990	0
257	20231208	153500	27024370	4990	4990	4990	4990	0
258	20231208	153400	27024370	4990	4990	4990	4990	0
259	20231208	153300	27024370	4990	4990	4990	4990	0
260	20231208	153200	27024370	4990	4990	4990	4990	0
261	20231208	153100	27024370	4990	4990	4990	4990	0
262	20231208	153000	27024370	4990	4990	4990	4990	209
263	20231208	152900	25981460	4990	4990	4990	4990	0
264	20231208	152800	25981460	4990	4990	4990	4990	0
265	20231208	152700	25981460	4990	4990	4990	4990	0
266	20231208	152600	25981460	4990	4990	4990	4990	0
267	20231208	152500	25981460	4990	4990	4990	4990	0
268	20231208	152400	25981460	4990	4990	4990	4990	0
269	20231208	152300	25981460	4990	4990	4990	4990	0
270	20231208	152200	25981460	4990	4990	4990	4990	0
271	20231208	152100	25981460	4990	4990	4990	4990	0
272	20231208	152000	25981460	4990	4990	4990	4990	0
273	20231208	151900	25981460	4990	4980	4990	4980	330
274	20231208	151800	24336510	4980	4980	4980	4980	2
275	20231208	151700	24326550	4980	4980	4980	4980	0
276	20231208	151600	24326550	4980	4980	4980	4980	0
277	20231208	151500	24326550	4980	4980	4980	4980	21
278	20231208	151400	24221970	4980	4980	4980	4980	20
279	20231208	151300	24122370	4975	4975	4975	4975	0
280	20231208	151200	24122370	4975	4975	4975	4975	0
281	20231208	151100	24122370	4975	4975	4975	4975	500
282	20231208	151000	21634870	4975	4975	4975	4975	0
283	20231208	150900	21634870	4975	4975	4975	4975	0
284	20231208	150800	21634870	4975	4975	4975	4975	0
285	20231208	150700	21634870	4975	4975	4975	4975	1
286	20231208	150600	21629895	4980	4980	4980	4980	0
287	20231208	150500	21629895	4980	4980	4980	4980	30
288	20231208	150400	21480495	4980	4980	4980	4980	0
289	20231208	150300	21480495	4980	4980	4980	4980	0
290	20231208	150200	21480495	4980	4980	4980	4980	20
291	20231208	150100	21380895	4975	4975	4975	4975	0
292	20231208	150000	21380895	4975	4975	4975	4975	1
293	20231208	145900	21375920	4980	4980	4980	4980	0
294	20231208	145800	21375920	4980	4975	4980	4975	389
295	20231208	145700	19440630	4975	4975	4975	4975	0
296	20231208	145600	19440630	4975	4975	4975	4975	0
297	20231208	145500	19440630	4975	4975	4975	4975	0
298	20231208	145400	19440630	4975	4975	4975	4975	0
299	20231208	145300	19440630	4975	4975	4975	4975	1
300	20231208	145200	19435655	4975	4975	4975	4975	0
301	20231208	145100	19435655	4975	4975	4975	4975	0
302	20231208	145000	19435655	4975	4975	4975	4975	0
303	20231208	144900	19435655	4975	4975	4975	4975	0
304	20231208	144800	19435655	4975	4975	4975	4975	0
305	20231208	144700	19435655	4975	4975	4975	4975	1
306	20231208	144600	19430680	4975	4975	4975	4975	0
307	20231208	144500	19430680	4975	4975	4975	4975	0
308	20231208	144400	19430680	4975	4975	4975	4975	0
309	20231208	144300	19430680	4975	4975	4975	4975	0
310	20231208	144200	19430680	4975	4975	4975	4975	0
311	20231208	144100	19430680	4975	4975	4975	4975	0
312	20231208	144000	19430680	4975	4980	4980	4975	12
313	20231208	143900	19370925	4985	4985	4985	4985	0
314	20231208	143800	19370925	4985	4985	4985	4985	13
315	20231208	143700	19306120	4975	4975	4975	4975	0
316	20231208	143600	19306120	4975	4975	4975	4975	0
317	20231208	143500	19306120	4975	4975	4975	4975	0
318	20231208	143400	19306120	4975	4975	4975	4975	0
319	20231208	143300	19306120	4975	4975	4975	4975	1
320	20231208	143200	19301145	4980	4980	4980	4980	0
321	20231208	143100	19301145	4980	4980	4980	4980	0
322	20231208	143000	19301145	4980	4980	4980	4980	0
323	20231208	142900	19301145	4980	4980	4980	4980	0
324	20231208	142800	19301145	4980	4980	4980	4980	0
325	20231208	142700	19301145	4980	4980	4980	4980	0
326	20231208	142600	19301145	4980	4975	4980	4975	11
327	20231208	142500	19246370	4980	4980	4980	4980	0
328	20231208	142400	19246370	4980	4980	4980	4980	30
329	20231208	142300	19096970	4980	4980	4980	4980	3
330	20231208	142200	19082030	4980	4980	4980	4980	0
331	20231208	142100	19082030	4980	4980	4980	4980	0
332	20231208	142000	19082030	4980	4980	4980	4980	1
333	20231208	141900	19077050	4975	4975	4975	4975	1
334	20231208	141800	19072075	4975	4975	4975	4975	0
335	20231208	141700	19072075	4975	4975	4975	4975	0
336	20231208	141600	19072075	4975	4975	4975	4975	0
337	20231208	141500	19072075	4975	4975	4975	4975	0
338	20231208	141400	19072075	4975	4975	4975	4975	10
339	20231208	141300	19022325	4975	4975	4975	4975	1
340	20231208	141200	19017350	4975	4975	4975	4975	0
341	20231208	141100	19017350	4975	4975	4975	4975	0
342	20231208	141000	19017350	4975	4975	4975	4975	0
343	20231208	140900	19017350	4975	4975	4975	4975	0
344	20231208	140800	19017350	4975	4975	4975	4975	0
345	20231208	140700	19017350	4975	4975	4975	4975	0
346	20231208	140600	19017350	4975	4975	4975	4975	1
347	20231208	140500	19012375	4975	4980	4980	4975	310
348	20231208	140400	17470075	4975	4975	4975	4975	46
349	20231208	140300	17241225	4975	4975	4975	4975	0
350	20231208	140200	17241225	4975	4975	4975	4975	0
351	20231208	140100	17241225	4975	4975	4975	4975	0
352	20231208	140000	17241225	4975	4975	4975	4975	0
353	20231208	135900	17241225	4975	4980	4980	4975	101
354	20231208	135800	16738250	4975	4975	4975	4975	0
355	20231208	135700	16738250	4975	4975	4975	4975	0
356	20231208	135600	16738250	4975	4975	4975	4975	0
357	20231208	135500	16738250	4975	4975	4975	4975	0
358	20231208	135400	16738250	4975	4975	4975	4975	0
359	20231208	135300	16738250	4975	4975	4975	4975	0
360	20231208	135200	16738250	4975	4975	4975	4975	1
361	20231208	135100	16733275	4980	4980	4980	4980	0
362	20231208	135000	16733275	4980	4980	4980	4980	0
363	20231208	134900	16733275	4980	4980	4980	4980	0
364	20231208	134800	16733275	4980	4980	4980	4980	10
365	20231208	134700	16683475	4980	4980	4980	4980	50
366	20231208	134600	16434475	4975	4975	4975	4975	1
367	20231208	134500	16429500	4975	4975	4975	4975	0
368	20231208	134400	16429500	4975	4975	4975	4975	0
369	20231208	134300	16429500	4975	4975	4975	4975	0
370	20231208	134200	16429500	4975	4975	4975	4975	0
371	20231208	134100	16429500	4975	4975	4975	4975	0
372	20231208	134000	16429500	4975	4975	4975	4975	0
373	20231208	133900	16429500	4975	4975	4975	4975	1
374	20231208	133800	16424525	4980	4980	4980	4980	0
375	20231208	133700	16424525	4980	4980	4980	4980	0
376	20231208	133600	16424525	4980	4980	4980	4980	0
377	20231208	133500	16424525	4980	4980	4980	4980	1
378	20231208	133400	16419545	4975	4975	4975	4975	0
379	20231208	133300	16419545	4975	4975	4975	4975	0
380	20231208	133200	16419545	4975	4975	4975	4975	1
381	20231208	133100	16414570	4975	4975	4975	4975	0
382	20231208	133000	16414570	4975	4975	4975	4975	0
383	20231208	132900	16414570	4975	4975	4975	4975	0
384	20231208	132800	16414570	4975	4975	4975	4975	0
385	20231208	132700	16414570	4975	4975	4975	4975	9
386	20231208	132600	16369795	4975	4975	4975	4975	0
387	20231208	132500	16369795	4975	4975	4975	4975	1
388	20231208	132400	16364820	4975	4975	4975	4975	0
389	20231208	132300	16364820	4975	4975	4975	4975	0
390	20231208	132200	16364820	4975	4975	4975	4975	0
391	20231208	132100	16364820	4975	4975	4975	4975	0
392	20231208	132000	16364820	4975	4975	4975	4975	0
393	20231208	131900	16364820	4975	4975	4975	4975	0
394	20231208	131800	16364820	4975	4975	4975	4975	1
395	20231208	131700	16359845	4975	4975	4975	4975	0
396	20231208	131600	16359845	4975	4975	4975	4975	0
397	20231208	131500	16359845	4975	4975	4975	4975	0
398	20231208	131400	16359845	4975	4975	4975	4975	0
399	20231208	131300	16359845	4975	4975	4975	4975	0
400	20231208	131200	16359845	4975	4975	4975	4975	1
401	20231208	131100	16354870	4975	4975	4975	4975	0
402	20231208	131000	16354870	4975	4975	4975	4975	0
403	20231208	130900	16354870	4975	4975	4975	4975	0
404	20231208	130800	16354870	4975	4975	4975	4975	0
405	20231208	130700	16354870	4975	4975	4975	4975	0
406	20231208	130600	16354870	4975	4975	4975	4975	0
407	20231208	130500	16354870	4975	4975	4975	4975	1
408	20231208	130400	16349895	4975	4975	4975	4975	0
409	20231208	130300	16349895	4975	4975	4975	4975	0
410	20231208	130200	16349895	4975	4975	4975	4975	0
411	20231208	130100	16349895	4975	4975	4975	4975	0
412	20231208	130000	16349895	4975	4975	4975	4975	0
413	20231208	125900	16349895	4975	4975	4975	4975	0
414	20231208	125800	16349895	4975	4975	4975	4975	1
415	20231208	125700	16344920	4975	4975	4975	4975	0
416	20231208	125600	16344920	4975	4975	4975	4975	0
417	20231208	125500	16344920	4975	4975	4975	4975	0
418	20231208	125400	16344920	4975	4975	4975	4975	0
419	20231208	125300	16344920	4975	4975	4975	4975	0
420	20231208	125200	16344920	4975	4975	4975	4975	205
421	20231208	125100	15325045	4975	4975	4975	4975	1
422	20231208	125000	15320070	4980	4980	4980	4980	0
423	20231208	124900	15320070	4980	4980	4980	4980	0
424	20231208	124800	15320070	4980	4980	4980	4980	29
425	20231208	124700	15175650	4975	4975	4975	4975	0
426	20231208	124600	15175650	4975	4975	4975	4975	0
427	20231208	124500	15175650	4975	4975	4975	4975	0
428	20231208	124400	15175650	4975	4975	4975	4975	1
429	20231208	124300	15170675	4975	4975	4975	4975	0
430	20231208	124200	15170675	4975	4975	4975	4975	0
431	20231208	124100	15170675	4975	4975	4975	4975	0
432	20231208	124000	15170675	4975	4975	4975	4975	0
433	20231208	123900	15170675	4975	4975	4975	4975	0
434	20231208	123800	15170675	4975	4975	4975	4975	1
435	20231208	123700	15165700	4980	4980	4980	4980	0
436	20231208	123600	15165700	4980	4980	4980	4980	0
437	20231208	123500	15165700	4980	4980	4980	4980	0
438	20231208	123400	15165700	4980	4980	4980	4980	1
439	20231208	123300	15160720	4975	4975	4975	4975	0
440	20231208	123200	15160720	4975	4975	4975	4975	0
441	20231208	123100	15160720	4975	4975	4975	4975	1
442	20231208	123000	15155745	4980	4980	4980	4980	0
443	20231208	122900	15155745	4980	4980	4980	4980	301
444	20231208	122800	13656765	4975	4975	4975	4975	0
445	20231208	122700	13656765	4975	4975	4975	4975	0
446	20231208	122600	13656765	4975	4975	4975	4975	0
447	20231208	122500	13656765	4975	4975	4975	4975	0
448	20231208	122400	13656765	4975	4980	4980	4975	2
449	20231208	122300	13646810	4975	4975	4975	4975	0
450	20231208	122200	13646810	4975	4975	4975	4975	0
451	20231208	122100	13646810	4975	4975	4975	4975	0
452	20231208	122000	13646810	4975	4975	4975	4975	0
453	20231208	121900	13646810	4975	4975	4975	4975	0
454	20231208	121800	13646810	4975	4975	4975	4975	0
455	20231208	121700	13646810	4975	4975	4975	4975	1
456	20231208	121600	13641835	4975	4975	4975	4975	0
457	20231208	121500	13641835	4975	4975	4975	4975	0
458	20231208	121400	13641835	4975	4975	4975	4975	0
459	20231208	121300	13641835	4975	4975	4975	4975	0
460	20231208	121200	13641835	4975	4975	4975	4975	0
461	20231208	121100	13641835	4975	4975	4975	4975	1
462	20231208	121000	13636860	4975	4975	4975	4975	0
463	20231208	120900	13636860	4975	4975	4975	4975	0
464	20231208	120800	13636860	4975	4975	4975	4975	0
465	20231208	120700	13636860	4975	4975	4975	4975	0
466	20231208	120600	13636860	4975	4975	4975	4975	0
467	20231208	120500	13636860	4975	4975	4975	4975	0
468	20231208	120400	13636860	4975	4975	4975	4975	1
469	20231208	120300	13631885	4980	4980	4980	4980	0
470	20231208	120200	13631885	4980	4980	4980	4980	10
471	20231208	120100	13582085	4980	4980	4980	4980	10
472	20231208	120000	13532285	4980	4980	4980	4980	0
473	20231208	115900	13532285	4980	4980	4980	4980	0
474	20231208	115800	13532285	4980	4980	4980	4980	1
475	20231208	115700	13527305	4980	4975	4980	4975	2
476	20231208	115600	13517350	4975	4975	4975	4975	0
477	20231208	115500	13517350	4975	4975	4975	4975	0
478	20231208	115400	13517350	4975	4975	4975	4975	0
479	20231208	115300	13517350	4975	4975	4975	4975	0
480	20231208	115200	13517350	4975	4975	4975	4975	0
481	20231208	115100	13517350	4975	4975	4975	4975	0
482	20231208	115000	13517350	4975	4975	4975	4975	1
483	20231208	114900	13512375	4975	4975	4975	4975	0
484	20231208	114800	13512375	4975	4975	4975	4975	0
485	20231208	114700	13512375	4975	4975	4975	4975	0
486	20231208	114600	13512375	4975	4975	4975	4975	0
487	20231208	114500	13512375	4975	4975	4975	4975	0
488	20231208	114400	13512375	4975	4975	4975	4975	0
489	20231208	114300	13512375	4975	4975	4975	4975	1
490	20231208	114200	13507400	4975	4975	4975	4975	0
491	20231208	114100	13507400	4975	4975	4975	4975	0
492	20231208	114000	13507400	4975	4975	4975	4975	0
493	20231208	113900	13507400	4975	4975	4975	4975	0
494	20231208	113800	13507400	4975	4975	4975	4975	0
495	20231208	113700	13507400	4975	4975	4975	4975	279
496	20231208	113600	12119375	4980	4980	4980	4980	0
497	20231208	113500	12119375	4980	4980	4980	4980	0
498	20231208	113400	12119375	4980	4980	4980	4980	0
499	20231208	113300	12119375	4980	4980	4980	4980	0
500	20231208	113200	12119375	4980	4980	4980	4980	0
501	20231208	113100	12119375	4980	4980	4980	4980	1
502	20231208	113000	12114395	4975	4975	4975	4975	1
503	20231208	112900	12109420	4975	4975	4975	4975	0
504	20231208	112800	12109420	4975	4975	4975	4975	0
505	20231208	112700	12109420	4975	4975	4975	4975	0
506	20231208	112600	12109420	4975	4975	4975	4975	0
507	20231208	112500	12109420	4975	4975	4975	4975	0
508	20231208	112400	12109420	4975	4975	4975	4975	0
509	20231208	112300	12109420	4975	4975	4975	4975	1
510	20231208	112200	12104445	4980	4980	4980	4980	257
511	20231208	112100	10824585	4975	4975	4975	4975	0
512	20231208	112000	10824585	4975	4975	4975	4975	0
513	20231208	111900	10824585	4975	4975	4975	4975	0
514	20231208	111800	10824585	4975	4975	4975	4975	60
515	20231208	111700	10526085	4975	4975	4975	4975	0
516	20231208	111600	10526085	4975	4975	4975	4975	1
517	20231208	111500	10521110	4975	4975	4975	4975	0
518	20231208	111400	10521110	4975	4975	4975	4975	0
519	20231208	111300	10521110	4975	4975	4975	4975	0
520	20231208	111200	10521110	4975	4975	4975	4975	0
521	20231208	111100	10521110	4975	4975	4975	4975	0
522	20231208	111000	10521110	4975	4975	4975	4975	0
523	20231208	110900	10521110	4975	4975	4975	4975	1
524	20231208	110800	10516135	4975	4975	4975	4975	0
525	20231208	110700	10516135	4975	4975	4975	4975	0
526	20231208	110600	10516135	4975	4975	4975	4975	0
527	20231208	110500	10516135	4975	4975	4975	4975	0
528	20231208	110400	10516135	4975	4975	4975	4975	150
529	20231208	110300	9769885	4975	4975	4975	4975	1
530	20231208	110200	9764910	4975	4975	4975	4975	0
531	20231208	110100	9764910	4975	4975	4975	4975	0
532	20231208	110000	9764910	4975	4975	4975	4975	0
533	20231208	105900	9764910	4975	4975	4975	4975	0
534	20231208	105800	9764910	4975	4975	4975	4975	0
535	20231208	105700	9764910	4975	4975	4975	4975	0
536	20231208	105600	9764910	4975	4975	4975	4975	1
537	20231208	105500	9759935	4975	4975	4975	4975	0
538	20231208	105400	9759935	4975	4975	4975	4975	0
539	20231208	105300	9759935	4975	4975	4975	4975	0
540	20231208	105200	9759935	4975	4975	4975	4975	0
541	20231208	105100	9759935	4975	4975	4975	4975	0
542	20231208	105000	9759935	4975	4975	4975	4975	0
543	20231208	104900	9759935	4975	4975	4975	4975	1
544	20231208	104800	9754960	4980	4980	4980	4980	0
545	20231208	104700	9754960	4980	4980	4980	4980	0
546	20231208	104600	9754960	4980	4980	4980	4980	0
547	20231208	104500	9754960	4980	4980	4980	4980	5
548	20231208	104400	9730060	4980	4980	4980	4980	0
549	20231208	104300	9730060	4980	4980	4980	4980	4
550	20231208	104200	9710140	4975	4975	4975	4975	1
551	20231208	104100	9705165	4990	4990	4990	4990	0
552	20231208	104000	9705165	4990	4990	4990	4990	0
553	20231208	103900	9705165	4990	4990	4990	4990	0
554	20231208	103800	9705165	4990	4990	4990	4990	0
555	20231208	103700	9705165	4990	4990	4990	4990	0
556	20231208	103600	9705165	4990	4975	4990	4975	2
557	20231208	103500	9695200	4975	4975	4975	4975	0
558	20231208	103400	9695200	4975	4975	4975	4975	0
559	20231208	103300	9695200	4975	4975	4975	4975	0
560	20231208	103200	9695200	4975	4975	4975	4975	0
561	20231208	103100	9695200	4975	4975	4975	4975	0
562	20231208	103000	9695200	4975	4975	4975	4975	0
563	20231208	102900	9695200	4975	4975	4975	4975	1
564	20231208	102800	9690225	4980	4980	4980	4980	0
565	20231208	102700	9690225	4980	4980	4980	4980	0
566	20231208	102600	9690225	4980	4980	4980	4980	3
567	20231208	102500	9675285	4975	4975	4975	4975	0
568	20231208	102400	9675285	4975	4975	4975	4975	0
569	20231208	102300	9675285	4975	4975	4975	4975	10
570	20231208	102200	9625535	4975	4975	4975	4975	1
571	20231208	102100	9620560	4975	4975	4975	4975	0
572	20231208	102000	9620560	4975	4975	4975	4975	0
573	20231208	101900	9620560	4975	4975	4975	4975	0
574	20231208	101800	9620560	4975	4975	4975	4975	0
575	20231208	101700	9620560	4975	4975	4975	4975	0
576	20231208	101600	9620560	4975	4975	4975	4975	0
577	20231208	101500	9620560	4975	4975	4975	4975	1
578	20231208	101400	9615585	4975	4975	4975	4975	0
579	20231208	101300	9615585	4975	4975	4975	4975	0
580	20231208	101200	9615585	4975	4975	4975	4975	1
581	20231208	101100	9610610	4975	4975	4975	4975	0
582	20231208	101000	9610610	4975	4975	4975	4975	0
583	20231208	100900	9610610	4975	4975	4975	4975	0
584	20231208	100800	9610610	4975	4975	4975	4975	1
585	20231208	100700	9605635	4980	4980	4980	4980	0
586	20231208	100600	9605635	4980	4980	4980	4980	0
587	20231208	100500	9605635	4980	4980	4980	4980	0
588	20231208	100400	9605635	4980	4980	4980	4980	0
589	20231208	100300	9605635	4980	4980	4980	4980	0
590	20231208	100200	9605635	4980	4980	4980	4980	1
591	20231208	100100	9600655	4960	4960	4960	4960	0
592	20231208	100000	9600655	4960	4960	4960	4960	0
593	20231208	095900	9600655	4960	4960	4960	4960	0
594	20231208	095800	9600655	4960	4960	4960	4960	0
595	20231208	095700	9600655	4960	5000	5000	4960	989
596	20231208	095600	4664260	5010	5010	5010	5010	11
597	20231208	095500	4609150	5010	5010	5010	5010	1
598	20231208	095400	4604140	5070	5070	5070	5070	0
599	20231208	095300	4604140	5070	5040	5070	5040	3
600	20231208	095200	4588960	5000	5000	5000	5000	0
601	20231208	095100	4588960	5000	5000	5000	5000	0
602	20231208	095000	4588960	5000	5010	5010	5000	449
603	20231208	094900	2343820	5010	5010	5010	5010	0
604	20231208	094800	2343820	5010	5070	5070	5010	2
605	20231208	094700	2333740	5060	5060	5060	5060	0
606	20231208	094600	2333740	5060	5060	5060	5060	0
607	20231208	094500	2333740	5060	5060	5060	5060	1
608	20231208	094400	2328680	5040	5040	5040	5040	0
609	20231208	094300	2328680	5040	5040	5040	5040	0
610	20231208	094200	2328680	5040	5040	5040	5040	0
611	20231208	094100	2328680	5040	5040	5040	5040	1
612	20231208	094000	2323640	5070	5070	5070	5070	0
613	20231208	093900	2323640	5070	5070	5070	5070	0
614	20231208	093800	2323640	5070	5070	5070	5070	0
615	20231208	093700	2323640	5070	5070	5070	5070	0
616	20231208	093600	2323640	5070	5070	5070	5070	0
617	20231208	093500	2323640	5070	5050	5070	5050	2
618	20231208	093400	2313520	5030	5030	5030	5030	1
619	20231208	093300	2308490	5020	5020	5020	5020	0
620	20231208	093200	2308490	5020	5020	5020	5020	0
621	20231208	093100	2308490	5020	5020	5020	5020	1
622	20231208	093000	2303470	5010	5010	5010	5010	0
623	20231208	092900	2303470	5010	5010	5010	5010	0
624	20231208	092800	2303470	5010	5010	5010	5010	1
625	20231208	092700	2298460	5000	5000	5000	5000	0
626	20231208	092600	2298460	5000	5000	5000	5000	0
627	20231208	092500	2298460	5000	5000	5000	5000	0
628	20231208	092400	2298460	5000	5000	5000	5000	0
629	20231208	092300	2298460	5000	5000	5000	5000	0
630	20231208	092200	2298460	5000	5000	5000	5000	0
631	20231208	092100	2298460	5000	5000	5000	5000	1
632	20231208	092000	2293460	5050	5050	5050	5050	0
633	20231208	091900	2293460	5050	5050	5050	5050	1
634	20231208	091800	2288410	5050	5050	5050	5050	0
635	20231208	091700	2288410	5050	5050	5050	5050	0
636	20231208	091600	2288410	5050	5050	5050	5050	0
637	20231208	091500	2288410	5050	5050	5050	5050	0
638	20231208	091400	2288410	5050	5060	5060	5050	152
639	20231208	091300	1520720	5060	5060	5060	5060	0
640	20231208	091200	1520720	5060	5060	5060	5060	0
641	20231208	091100	1520720	5060	5060	5060	5060	1
642	20231208	091000	1515660	5060	5060	5060	5060	0
643	20231208	090900	1515660	5060	5060	5060	5060	0
644	20231208	090800	1515660	5060	5060	5060	5060	0
645	20231208	090700	1515660	5060	5060	5060	5060	9
646	20231208	090600	1470120	5060	5060	5060	5060	3
647	20231208	090500	1454940	5060	5060	5060	5060	54
648	20231208	090400	1181700	5050	5050	5050	5050	0
649	20231208	090300	1181700	5050	5050	5050	5050	4
650	20231208	090200	1161500	5050	5050	5050	5050	7
651	20231208	090100	1126150	5050	5050	5050	5050	0
652	20231208	090000	1126150	5050	5050	5050	5050	223