KissMeData/080470/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195100	20671030	5000	5000	5000	5000	4
3	20231211	195000	20671030	5000	5000	5000	5000	0
4	20231211	194900	20671030	5000	5000	5000	5000	0
5	20231211	194800	20671030	5000	5000	5000	5000	0
6	20231211	194700	20671030	5000	5000	5000	5000	0
7	20231211	194600	20671030	5000	5000	5000	5000	0
8	20231211	194500	20671030	5000	5000	5000	5000	0
9	20231211	194400	20671030	5000	5000	5000	5000	0
10	20231211	194300	20671030	5000	5000	5000	5000	0
11	20231211	194200	20671030	5000	5000	5000	5000	0
12	20231211	194100	20671030	5000	5000	5000	5000	0
13	20231211	194000	20671030	5000	5000	5000	5000	0
14	20231211	193900	20671030	5000	5000	5000	5000	0
15	20231211	193800	20671030	5000	5000	5000	5000	0
16	20231211	193700	20671030	5000	5000	5000	5000	0
17	20231211	193600	20671030	5000	5000	5000	5000	0
18	20231211	193500	20671030	5000	5000	5000	5000	0
19	20231211	193400	20671030	5000	5000	5000	5000	0
20	20231211	193300	20671030	5000	5000	5000	5000	0
21	20231211	193200	20671030	5000	5000	5000	5000	0
22	20231211	193100	20671030	5000	5000	5000	5000	0
23	20231211	193000	20671030	5000	5000	5000	5000	0
24	20231211	192900	20671030	5000	5000	5000	5000	0
25	20231211	192800	20671030	5000	5000	5000	5000	0
26	20231211	192700	20671030	5000	5000	5000	5000	0
27	20231211	192600	20671030	5000	5000	5000	5000	0
28	20231211	192500	20671030	5000	5000	5000	5000	0
29	20231211	192400	20671030	5000	5000	5000	5000	0
30	20231211	192300	20671030	5000	5000	5000	5000	0
31	20231211	192200	20671030	5000	5000	5000	5000	0
32	20231211	192100	20671030	5000	5000	5000	5000	4
33	20231211	192000	20671030	5000	5000	5000	5000	0
34	20231211	191900	20671030	5000	5000	5000	5000	0
35	20231211	191800	20671030	5000	5000	5000	5000	0
36	20231211	191700	20671030	5000	5000	5000	5000	0
37	20231211	191600	20671030	5000	5000	5000	5000	0
38	20231211	191500	20671030	5000	5000	5000	5000	0
39	20231211	191400	20671030	5000	5000	5000	5000	0
40	20231211	191300	20671030	5000	5000	5000	5000	0
41	20231211	191200	20671030	5000	5000	5000	5000	0
42	20231211	191100	20671030	5000	5000	5000	5000	0
43	20231211	191000	20671030	5000	5000	5000	5000	0
44	20231211	190900	20671030	5000	5000	5000	5000	0
45	20231211	190800	20671030	5000	5000	5000	5000	0
46	20231211	190700	20671030	5000	5000	5000	5000	0
47	20231211	190600	20671030	5000	5000	5000	5000	0
48	20231211	190500	20671030	5000	5000	5000	5000	0
49	20231211	190400	20671030	5000	5000	5000	5000	0
50	20231211	190300	20671030	5000	5000	5000	5000	0
51	20231211	190200	20671030	5000	5000	5000	5000	0
52	20231211	190100	20671030	5000	5000	5000	5000	0
53	20231211	190000	20671030	5000	5000	5000	5000	0
54	20231211	185900	20671030	5000	5000	5000	5000	0
55	20231211	185800	20671030	5000	5000	5000	5000	0
56	20231211	185700	20671030	5000	5000	5000	5000	0
57	20231211	185600	20671030	5000	5000	5000	5000	0
58	20231211	185500	20671030	5000	5000	5000	5000	0
59	20231211	185400	20671030	5000	5000	5000	5000	0
60	20231211	185300	20671030	5000	5000	5000	5000	0
61	20231211	185200	20671030	5000	5000	5000	5000	0
62	20231211	185100	20671030	5000	5000	5000	5000	4
63	20231211	185000	20671030	5000	5000	5000	5000	0
64	20231211	184900	20671030	5000	5000	5000	5000	0
65	20231211	184800	20671030	5000	5000	5000	5000	0
66	20231211	184700	20671030	5000	5000	5000	5000	0
67	20231211	184600	20671030	5000	5000	5000	5000	0
68	20231211	184500	20671030	5000	5000	5000	5000	0
69	20231211	184400	20671030	5000	5000	5000	5000	0
70	20231211	184300	20671030	5000	5000	5000	5000	0
71	20231211	184200	20671030	5000	5000	5000	5000	0
72	20231211	184100	20671030	5000	5000	5000	5000	0
73	20231211	184000	20671030	5000	5000	5000	5000	0
74	20231211	183900	20671030	5000	5000	5000	5000	0
75	20231211	183800	20671030	5000	5000	5000	5000	0
76	20231211	183700	20671030	5000	5000	5000	5000	0
77	20231211	183600	20671030	5000	5000	5000	5000	0
78	20231211	183500	20671030	5000	5000	5000	5000	0
79	20231211	183400	20671030	5000	5000	5000	5000	0
80	20231211	183300	20671030	5000	5000	5000	5000	0
81	20231211	183200	20671030	5000	5000	5000	5000	0
82	20231211	183100	20671030	5000	5000	5000	5000	0
83	20231211	183000	20671030	5000	5000	5000	5000	0
84	20231211	182900	20671030	5000	5000	5000	5000	0
85	20231211	182800	20671030	5000	5000	5000	5000	0
86	20231211	182700	20671030	5000	5000	5000	5000	0
87	20231211	182600	20671030	5000	5000	5000	5000	0
88	20231211	182500	20671030	5000	5000	5000	5000	0
89	20231211	182400	20671030	5000	5000	5000	5000	0
90	20231211	182300	20671030	5000	5000	5000	5000	0
91	20231211	182200	20671030	5000	5000	5000	5000	0
92	20231211	182100	20671030	5000	5000	5000	5000	4
93	20231211	182000	20671030	5000	5000	5000	5000	0
94	20231211	181900	20671030	5000	5000	5000	5000	0
95	20231211	181800	20671030	5000	5000	5000	5000	0
96	20231211	181700	20671030	5000	5000	5000	5000	0
97	20231211	181600	20671030	5000	5000	5000	5000	0
98	20231211	181500	20671030	5000	5000	5000	5000	0
99	20231211	181400	20671030	5000	5000	5000	5000	0
100	20231211	181300	20671030	5000	5000	5000	5000	0
101	20231211	181200	20671030	5000	5000	5000	5000	0
102	20231211	181100	20671030	5000	5000	5000	5000	0
103	20231211	181000	20671030	5000	5000	5000	5000	0
104	20231211	180900	20671030	5000	5000	5000	5000	0
105	20231211	180800	20671030	5000	5000	5000	5000	0
106	20231211	180700	20671030	5000	5000	5000	5000	0
107	20231211	180600	20671030	5000	5000	5000	5000	0
108	20231211	180500	20671030	5000	5000	5000	5000	0
109	20231211	180400	20671030	5000	5000	5000	5000	0
110	20231211	180300	20671030	5000	5000	5000	5000	0
111	20231211	180200	20671030	5000	5000	5000	5000	0
112	20231211	180100	20671030	5000	5000	5000	5000	0
113	20231211	180000	20671030	5000	5000	5000	5000	0
114	20231211	175900	20671030	5000	5000	5000	5000	0
115	20231211	175800	20671030	5000	5000	5000	5000	0
116	20231211	175700	20671030	5000	5000	5000	5000	0
117	20231211	175600	20671030	5000	5000	5000	5000	0
118	20231211	175500	20671030	5000	5000	5000	5000	0
119	20231211	175400	20671030	5000	5000	5000	5000	0
120	20231211	175300	20671030	5000	5000	5000	5000	0
121	20231211	175200	20671030	5000	5000	5000	5000	0
122	20231211	175100	20671030	5000	5000	5000	5000	4
123	20231211	175000	20671030	5000	5000	5000	5000	0
124	20231211	174900	20671030	5000	5000	5000	5000	0
125	20231211	174800	20671030	5000	5000	5000	5000	0
126	20231211	174700	20671030	5000	5000	5000	5000	0
127	20231211	174600	20671030	5000	5000	5000	5000	0
128	20231211	174500	20671030	5000	5000	5000	5000	0
129	20231211	174400	20671030	5000	5000	5000	5000	0
130	20231211	174300	20671030	5000	5000	5000	5000	0
131	20231211	174200	20671030	5000	5000	5000	5000	0
132	20231211	174100	20671030	5000	5000	5000	5000	0
133	20231211	174000	20671030	5000	5000	5000	5000	0
134	20231211	173900	20671030	5000	5000	5000	5000	0
135	20231211	173800	20671030	5000	5000	5000	5000	0
136	20231211	173700	20671030	5000	5000	5000	5000	0
137	20231211	173600	20671030	5000	5000	5000	5000	0
138	20231211	173500	20671030	5000	5000	5000	5000	0
139	20231211	173400	20671030	5000	5000	5000	5000	0
140	20231211	173300	20671030	5000	5000	5000	5000	0
141	20231211	173200	20671030	5000	5000	5000	5000	0
142	20231211	173100	20671030	5000	5000	5000	5000	0
143	20231211	173000	20671030	5000	5000	5000	5000	0
144	20231211	172900	20671030	5000	5000	5000	5000	0
145	20231211	172800	20671030	5000	5000	5000	5000	0
146	20231211	172700	20671030	5000	5000	5000	5000	0
147	20231211	172600	20671030	5000	5000	5000	5000	0
148	20231211	172500	20671030	5000	5000	5000	5000	0
149	20231211	172400	20671030	5000	5000	5000	5000	0
150	20231211	172300	20671030	5000	5000	5000	5000	0
151	20231211	172200	20671030	5000	5000	5000	5000	0
152	20231211	172100	20671030	5000	5000	5000	5000	4
153	20231211	172000	20671030	5000	5000	5000	5000	0
154	20231211	171900	20671030	5000	5000	5000	5000	0
155	20231211	171800	20671030	5000	5000	5000	5000	0
156	20231211	171700	20671030	5000	5000	5000	5000	0
157	20231211	171600	20671030	5000	5000	5000	5000	0
158	20231211	171500	20671030	5000	5000	5000	5000	0
159	20231211	171400	20671030	5000	5000	5000	5000	0
160	20231211	171300	20671030	5000	5000	5000	5000	0
161	20231211	171200	20671030	5000	5000	5000	5000	0
162	20231211	171100	20671030	5000	5000	5000	5000	0
163	20231211	171000	20671030	5000	5000	5000	5000	0
164	20231211	170900	20671030	5000	5000	5000	5000	0
165	20231211	170800	20671030	5000	5000	5000	5000	0
166	20231211	170700	20671030	5000	5000	5000	5000	0
167	20231211	170600	20671030	5000	5000	5000	5000	0
168	20231211	170500	20671030	5000	5000	5000	5000	0
169	20231211	170400	20671030	5000	5000	5000	5000	0
170	20231211	170300	20671030	5000	5000	5000	5000	0
171	20231211	170200	20671030	5000	5000	5000	5000	0
172	20231211	170100	20671030	5000	5000	5000	5000	0
173	20231211	170000	20671030	5000	5000	5000	5000	0
174	20231211	165900	20671030	5000	5000	5000	5000	0
175	20231211	165800	20671030	5000	5000	5000	5000	0
176	20231211	165700	20671030	5000	5000	5000	5000	0
177	20231211	165600	20671030	5000	5000	5000	5000	0
178	20231211	165500	20671030	5000	5000	5000	5000	0
179	20231211	165400	20671030	5000	5000	5000	5000	0
180	20231211	165300	20671030	5000	5000	5000	5000	0
181	20231211	165200	20671030	5000	5000	5000	5000	0
182	20231211	165100	20671030	5000	5000	5000	5000	4
183	20231211	165000	20671030	5000	5000	5000	5000	0
184	20231211	164900	20671030	5000	5000	5000	5000	0
185	20231211	164800	20671030	5000	5000	5000	5000	0
186	20231211	164700	20671030	5000	5000	5000	5000	0
187	20231211	164600	20671030	5000	5000	5000	5000	0
188	20231211	164500	20671030	5000	5000	5000	5000	0
189	20231211	164400	20671030	5000	5000	5000	5000	0
190	20231211	164300	20671030	5000	5000	5000	5000	0
191	20231211	164200	20671030	5000	5000	5000	5000	0
192	20231211	164100	20671030	5000	5000	5000	5000	0
193	20231211	164000	20671030	5000	5000	5000	5000	0
194	20231211	163900	20671030	5000	5000	5000	5000	0
195	20231211	163800	20671030	5000	5000	5000	5000	0
196	20231211	163700	20671030	5000	5000	5000	5000	0
197	20231211	163600	20671030	5000	5000	5000	5000	0
198	20231211	163500	20671030	5000	5000	5000	5000	0
199	20231211	163400	20671030	5000	5000	5000	5000	0
200	20231211	163300	20671030	5000	5000	5000	5000	0
201	20231211	163200	20671030	5000	5000	5000	5000	0
202	20231211	163100	20671030	5000	5000	5000	5000	0
203	20231211	163000	20671030	5000	5000	5000	5000	0
204	20231211	162900	20671030	5000	5000	5000	5000	0
205	20231211	162800	20671030	5000	5000	5000	5000	0
206	20231211	162700	20671030	5000	5000	5000	5000	0
207	20231211	162600	20671030	5000	5000	5000	5000	0
208	20231211	162500	20671030	5000	5000	5000	5000	0
209	20231211	162400	20671030	5000	5000	5000	5000	0
210	20231211	162300	20671030	5000	5000	5000	5000	0
211	20231211	162200	20671030	5000	5000	5000	5000	0
212	20231211	162100	20671030	5000	5000	5000	5000	4
213	20231211	162000	20671030	5000	5000	5000	5000	0
214	20231211	161900	20671030	5000	5000	5000	5000	0
215	20231211	161800	20671030	5000	5000	5000	5000	0
216	20231211	161700	20671030	5000	5000	5000	5000	0
217	20231211	161600	20671030	5000	5000	5000	5000	0
218	20231211	161500	20671030	5000	5000	5000	5000	0
219	20231211	161400	20671030	5000	5000	5000	5000	0
220	20231211	161300	20671030	5000	5000	5000	5000	0
221	20231211	161200	20671030	5000	5000	5000	5000	0
222	20231211	161100	20671030	5000	5000	5000	5000	0
223	20231211	161000	20671030	5000	5000	5000	5000	0
224	20231211	160900	20671030	5000	5000	5000	5000	0
225	20231211	160800	20671030	5000	5000	5000	5000	0
226	20231211	160700	20671030	5000	5000	5000	5000	0
227	20231211	160600	20671030	5000	5000	5000	5000	0
228	20231211	160500	20671030	5000	5000	5000	5000	0
229	20231211	160400	20671030	5000	5000	5000	5000	0
230	20231211	160300	20671030	5000	5000	5000	5000	0
231	20231211	160200	20671030	5000	5000	5000	5000	0
232	20231211	160100	20671030	5000	5000	5000	5000	0
233	20231211	160000	20671030	5000	5000	5000	5000	0
234	20231211	155900	20671030	5000	5000	5000	5000	0
235	20231211	155800	20671030	5000	5000	5000	5000	0
236	20231211	155700	20671030	5000	5000	5000	5000	0
237	20231211	155600	20671030	5000	5000	5000	5000	0
238	20231211	155500	20671030	5000	5000	5000	5000	0
239	20231211	155400	20671030	5000	5000	5000	5000	0
240	20231211	155300	20671030	5000	5000	5000	5000	0
241	20231211	155200	20671030	5000	5000	5000	5000	0
242	20231211	155100	20671030	5000	5000	5000	5000	4
243	20231211	155000	20671030	5000	5000	5000	5000	0
244	20231211	154900	20671030	5000	5000	5000	5000	0
245	20231211	154800	20671030	5000	5000	5000	5000	0
246	20231211	154700	20671030	5000	5000	5000	5000	0
247	20231211	154600	20671030	5000	5000	5000	5000	0
248	20231211	154500	20671030	5000	5000	5000	5000	0
249	20231211	154400	20671030	5000	5000	5000	5000	0
250	20231211	154300	20671030	5000	5000	5000	5000	0
251	20231211	154200	20671030	5000	5000	5000	5000	0
252	20231211	154100	20671030	5000	5000	5000	5000	0
253	20231211	154000	20671030	5000	5000	5000	5000	0
254	20231211	153900	20671030	5000	5000	5000	5000	0
255	20231211	153800	20671030	5000	5000	5000	5000	0
256	20231211	153700	20671030	5000	5000	5000	5000	0
257	20231211	153600	20671030	5000	5000	5000	5000	0
258	20231211	153500	20671030	5000	5000	5000	5000	0
259	20231211	153400	20671030	5000	5000	5000	5000	0
260	20231211	153300	20671030	5000	5000	5000	5000	0
261	20231211	153200	20671030	5000	5000	5000	5000	0
262	20231211	153100	20671030	5000	5000	5000	5000	0
263	20231211	153000	20671030	5000	5000	5000	5000	4
264	20231211	152900	20651030	4995	4995	4995	4995	0
265	20231211	152800	20651030	4995	4995	4995	4995	0
266	20231211	152700	20651030	4995	4995	4995	4995	0
267	20231211	152600	20651030	4995	4995	4995	4995	0
268	20231211	152500	20651030	4995	4995	4995	4995	0
269	20231211	152400	20651030	4995	4995	4995	4995	0
270	20231211	152300	20651030	4995	4995	4995	4995	0
271	20231211	152200	20651030	4995	4995	4995	4995	0
272	20231211	152100	20651030	4995	4995	4995	4995	0
273	20231211	152000	20651030	4995	4995	4995	4995	0
274	20231211	151900	20651030	4995	4995	4995	4995	39
275	20231211	151800	20456225	5000	5000	5000	5000	3
276	20231211	151700	20441225	4995	4995	4995	4995	250
277	20231211	151600	19192475	5000	5000	5000	5000	0
278	20231211	151500	19192475	5000	5000	5000	5000	0
279	20231211	151400	19192475	5000	5000	5000	5000	0
280	20231211	151300	19192475	5000	5000	5000	5000	0
281	20231211	151200	19192475	5000	5000	5000	5000	0
282	20231211	151100	19192475	5000	5000	5000	5000	0
283	20231211	151000	19192475	5000	5000	5000	5000	0
284	20231211	150900	19192475	5000	5000	5000	5000	0
285	20231211	150800	19192475	5000	5000	5000	5000	0
286	20231211	150700	19192475	5000	5000	5000	5000	0
287	20231211	150600	19192475	5000	5000	5000	5000	1
288	20231211	150500	19187475	4995	4995	4995	4995	0
289	20231211	150400	19187475	4995	4995	4995	4995	0
290	20231211	150300	19187475	4995	4995	4995	4995	0
291	20231211	150200	19187475	4995	4995	4995	4995	0
292	20231211	150100	19187475	4995	4995	4995	4995	0
293	20231211	150000	19187475	4995	4995	4995	4995	0
294	20231211	145900	19187475	4995	4995	4995	4995	0
295	20231211	145800	19187475	4995	4995	4995	4995	0
296	20231211	145700	19187475	4995	4995	4995	4995	0
297	20231211	145600	19187475	4995	4995	4995	4995	0
298	20231211	145500	19187475	4995	4990	4995	4990	2
299	20231211	145400	19177490	5020	5020	5020	5020	0
300	20231211	145300	19177490	5020	5020	5020	5020	0
301	20231211	145200	19177490	5020	5020	5020	5020	0
302	20231211	145100	19177490	5020	5020	5020	5020	0
303	20231211	145000	19177490	5020	5020	5020	5020	0
304	20231211	144900	19177490	5020	5020	5020	5020	0
305	20231211	144800	19177490	5020	5020	5020	5020	19
306	20231211	144700	19082110	5020	5020	5020	5020	12
307	20231211	144600	19021870	5020	5020	5020	5020	0
308	20231211	144500	19021870	5020	5020	5020	5020	0
309	20231211	144400	19021870	5020	5020	5020	5020	0
310	20231211	144300	19021870	5020	5020	5020	5020	0
311	20231211	144200	19021870	5020	5020	5020	5020	0
312	20231211	144100	19021870	5020	5020	5020	5020	1
313	20231211	144000	19016850	4990	4990	4990	4990	0
314	20231211	143900	19016850	4990	5000	5000	4990	2400
315	20231211	143800	7031055	5020	5020	5020	5020	0
316	20231211	143700	7031055	5020	5020	5020	5020	0
317	20231211	143600	7031055	5020	5020	5020	5020	0
318	20231211	143500	7031055	5020	5020	5020	5020	0
319	20231211	143400	7031055	5020	5020	5020	5020	0
320	20231211	143300	7031055	5020	5020	5020	5020	12
321	20231211	143200	6970815	5020	5020	5020	5020	0
322	20231211	143100	6970815	5020	5020	5020	5020	0
323	20231211	143000	6970815	5020	5020	5020	5020	0
324	20231211	142900	6970815	5020	5020	5020	5020	0
325	20231211	142800	6970815	5020	5020	5020	5020	0
326	20231211	142700	6970815	5020	5020	5020	5020	0
327	20231211	142600	6970815	5020	5020	5020	5020	0
328	20231211	142500	6970815	5020	5020	5020	5020	0
329	20231211	142400	6970815	5020	5020	5020	5020	0
330	20231211	142300	6970815	5020	5020	5020	5020	0
331	20231211	142200	6970815	5020	5020	5020	5020	0
332	20231211	142100	6970815	5020	5020	5020	5020	0
333	20231211	142000	6970815	5020	5020	5020	5020	0
334	20231211	141900	6970815	5020	5020	5020	5020	12
335	20231211	141800	6910575	5010	5010	5010	5010	0
336	20231211	141700	6910575	5010	5010	5010	5010	0
337	20231211	141600	6910575	5010	5010	5010	5010	7
338	20231211	141500	6875505	5020	5020	5020	5020	0
339	20231211	141400	6875505	5020	5020	5020	5020	0
340	20231211	141300	6875505	5020	5020	5020	5020	0
341	20231211	141200	6875505	5020	5020	5020	5020	0
342	20231211	141100	6875505	5020	5020	5020	5020	0
343	20231211	141000	6875505	5020	5020	5020	5020	0
344	20231211	140900	6875505	5020	5020	5020	5020	0
345	20231211	140800	6875505	5020	5020	5020	5020	0
346	20231211	140700	6875505	5020	5020	5020	5020	0
347	20231211	140600	6875505	5020	5020	5020	5020	0
348	20231211	140500	6875505	5020	5020	5020	5020	12
349	20231211	140400	6815265	5030	5030	5030	5030	0
350	20231211	140300	6815265	5030	5030	5030	5030	0
351	20231211	140200	6815265	5030	5030	5030	5030	0
352	20231211	140100	6815265	5030	5030	5030	5030	0
353	20231211	140000	6815265	5030	5030	5030	5030	0
354	20231211	135900	6815265	5030	5030	5030	5030	0
355	20231211	135800	6815265	5030	5030	5030	5030	0
356	20231211	135700	6815265	5030	5030	5030	5030	0
357	20231211	135600	6815265	5030	5030	5030	5030	0
358	20231211	135500	6815265	5030	5030	5030	5030	0
359	20231211	135400	6815265	5030	5030	5030	5030	0
360	20231211	135300	6815265	5030	5020	5030	5020	15
361	20231211	135200	6739835	5030	5030	5030	5030	0
362	20231211	135100	6739835	5030	5030	5030	5030	12
363	20231211	135000	6679475	5030	5030	5030	5030	0
364	20231211	134900	6679475	5030	5030	5030	5030	0
365	20231211	134800	6679475	5030	5030	5030	5030	0
366	20231211	134700	6679475	5030	5030	5030	5030	0
367	20231211	134600	6679475	5030	5030	5030	5030	0
368	20231211	134500	6679475	5030	5030	5030	5030	0
369	20231211	134400	6679475	5030	5030	5030	5030	0
370	20231211	134300	6679475	5030	5030	5030	5030	0
371	20231211	134200	6679475	5030	5030	5030	5030	0
372	20231211	134100	6679475	5030	5030	5030	5030	0
373	20231211	134000	6679475	5030	5030	5030	5030	0
374	20231211	133900	6679475	5030	5030	5030	5030	1
375	20231211	133800	6674445	5030	5030	5030	5030	1
376	20231211	133700	6669415	5030	5030	5030	5030	12
377	20231211	133600	6609055	5020	5020	5020	5020	0
378	20231211	133500	6609055	5020	5020	5020	5020	107
379	20231211	133400	6071915	5020	5020	5020	5020	0
380	20231211	133300	6071915	5020	5020	5020	5020	0
381	20231211	133200	6071915	5020	5020	5020	5020	0
382	20231211	133100	6071915	5020	5020	5020	5020	0
383	20231211	133000	6071915	5020	5020	5020	5020	0
384	20231211	132900	6071915	5020	5020	5020	5020	0
385	20231211	132800	6071915	5020	5020	5020	5020	0
386	20231211	132700	6071915	5020	5020	5020	5020	0
387	20231211	132600	6071915	5020	5020	5020	5020	0
388	20231211	132500	6071915	5020	5020	5020	5020	120
389	20231211	132400	5469515	5030	5030	5030	5030	60
390	20231211	132300	5167715	5030	5030	5030	5030	12
391	20231211	132200	5107355	5020	5020	5020	5020	8
392	20231211	132100	5067195	5030	5030	5030	5030	0
393	20231211	132000	5067195	5030	5030	5030	5030	0
394	20231211	131900	5067195	5030	5030	5030	5030	0
395	20231211	131800	5067195	5030	5030	5030	5030	0
396	20231211	131700	5067195	5030	5030	5030	5030	0
397	20231211	131600	5067195	5030	5030	5030	5030	0
398	20231211	131500	5067195	5030	5030	5030	5030	0
399	20231211	131400	5067195	5030	5030	5030	5030	0
400	20231211	131300	5067195	5030	5020	5030	5020	12
401	20231211	131200	5006935	5030	5030	5030	5030	99
402	20231211	131100	4508965	5030	5030	5030	5030	0
403	20231211	131000	4508965	5030	5030	5030	5030	0
404	20231211	130900	4508965	5030	5030	5030	5030	12
405	20231211	130800	4448605	5030	5030	5030	5030	0
406	20231211	130700	4448605	5030	5030	5030	5030	0
407	20231211	130600	4448605	5030	5030	5030	5030	0
408	20231211	130500	4448605	5030	5030	5030	5030	0
409	20231211	130400	4448605	5030	5030	5030	5030	0
410	20231211	130300	4448605	5030	5030	5030	5030	0
411	20231211	130200	4448605	5030	5030	5030	5030	0
412	20231211	130100	4448605	5030	5030	5030	5030	0
413	20231211	130000	4448605	5030	5030	5030	5030	0
414	20231211	125900	4448605	5030	5030	5030	5030	0
415	20231211	125800	4448605	5030	5030	5030	5030	0
416	20231211	125700	4448605	5030	5030	5030	5030	0
417	20231211	125600	4448605	5030	5030	5030	5030	0
418	20231211	125500	4448605	5030	5030	5030	5030	12
419	20231211	125400	4388245	5030	5030	5030	5030	0
420	20231211	125300	4388245	5030	5030	5030	5030	0
421	20231211	125200	4388245	5030	5030	5030	5030	0
422	20231211	125100	4388245	5030	5030	5030	5030	0
423	20231211	125000	4388245	5030	5030	5030	5030	0
424	20231211	124900	4388245	5030	5030	5030	5030	0
425	20231211	124800	4388245	5030	5030	5030	5030	0
426	20231211	124700	4388245	5030	5030	5030	5030	10
427	20231211	124600	4337945	5030	5030	5030	5030	0
428	20231211	124500	4337945	5030	5030	5030	5030	0
429	20231211	124400	4337945	5030	5030	5030	5030	0
430	20231211	124300	4337945	5030	5030	5030	5030	0
431	20231211	124200	4337945	5030	5030	5030	5030	0
432	20231211	124100	4337945	5030	5030	5030	5030	12
433	20231211	124000	4277585	5030	5030	5030	5030	0
434	20231211	123900	4277585	5030	5030	5030	5030	0
435	20231211	123800	4277585	5030	5030	5030	5030	0
436	20231211	123700	4277585	5030	5030	5030	5030	10
437	20231211	123600	4227285	5030	5030	5030	5030	0
438	20231211	123500	4227285	5030	5030	5030	5030	0
439	20231211	123400	4227285	5030	5030	5030	5030	0
440	20231211	123300	4227285	5030	5030	5030	5030	0
441	20231211	123200	4227285	5030	5030	5030	5030	0
442	20231211	123100	4227285	5030	5030	5030	5030	0
443	20231211	123000	4227285	5030	5030	5030	5030	0
444	20231211	122900	4227285	5030	5030	5030	5030	0
445	20231211	122800	4227285	5030	5030	5030	5030	0
446	20231211	122700	4227285	5030	5030	5030	5030	12
447	20231211	122600	4166925	5000	5000	5000	5000	0
448	20231211	122500	4166925	5000	5000	5000	5000	0
449	20231211	122400	4166925	5000	5000	5000	5000	0
450	20231211	122300	4166925	5000	5000	5000	5000	0
451	20231211	122200	4166925	5000	5000	5000	5000	0
452	20231211	122100	4166925	5000	5000	5000	5000	0
453	20231211	122000	4166925	5000	5000	5000	5000	0
454	20231211	121900	4166925	5000	5000	5000	5000	0
455	20231211	121800	4166925	5000	5000	5000	5000	0
456	20231211	121700	4166925	5000	5000	5000	5000	0
457	20231211	121600	4166925	5000	5000	5000	5000	0
458	20231211	121500	4166925	5000	5000	5000	5000	0
459	20231211	121400	4166925	5000	5000	5000	5000	0
460	20231211	121300	4166925	5000	5030	5030	5000	30
461	20231211	121200	4016565	5030	5030	5030	5030	0
462	20231211	121100	4016565	5030	5030	5030	5030	0
463	20231211	121000	4016565	5030	5030	5030	5030	0
464	20231211	120900	4016565	5030	5030	5030	5030	0
465	20231211	120800	4016565	5030	5030	5030	5030	0
466	20231211	120700	4016565	5030	5030	5030	5030	0
467	20231211	120600	4016565	5030	5030	5030	5030	0
468	20231211	120500	4016565	5030	5030	5030	5030	0
469	20231211	120400	4016565	5030	5030	5030	5030	0
470	20231211	120300	4016565	5030	5030	5030	5030	0
471	20231211	120200	4016565	5030	5030	5030	5030	0
472	20231211	120100	4016565	5030	5030	5030	5030	0
473	20231211	120000	4016565	5030	5030	5030	5030	0
474	20231211	115900	4016565	5030	5030	5030	5030	13
475	20231211	115800	3951175	5010	5010	5010	5010	0
476	20231211	115700	3951175	5010	5010	5010	5010	116
477	20231211	115600	3370015	5060	5060	5060	5060	0
478	20231211	115500	3370015	5060	5060	5060	5060	0
479	20231211	115400	3370015	5060	5060	5060	5060	0
480	20231211	115300	3370015	5060	5060	5060	5060	0
481	20231211	115200	3370015	5060	5060	5060	5060	0
482	20231211	115100	3370015	5060	5060	5060	5060	0
483	20231211	115000	3370015	5060	5060	5060	5060	0
484	20231211	114900	3370015	5060	5060	5060	5060	0
485	20231211	114800	3370015	5060	5060	5060	5060	0
486	20231211	114700	3370015	5060	5060	5060	5060	0
487	20231211	114600	3370015	5060	5060	5060	5060	0
488	20231211	114500	3370015	5060	5030	5060	5030	13
489	20231211	114400	3304265	5030	5030	5030	5030	0
490	20231211	114300	3304265	5030	5030	5030	5030	0
491	20231211	114200	3304265	5030	5030	5030	5030	0
492	20231211	114100	3304265	5030	5030	5030	5030	0
493	20231211	114000	3304265	5030	5030	5030	5030	0
494	20231211	113900	3304265	5030	5030	5030	5030	0
495	20231211	113800	3304265	5030	5030	5030	5030	0
496	20231211	113700	3304265	5030	5030	5030	5030	0
497	20231211	113600	3304265	5030	5030	5030	5030	0
498	20231211	113500	3304265	5030	5030	5030	5030	0
499	20231211	113400	3304265	5030	5030	5030	5030	0
500	20231211	113300	3304265	5030	5030	5030	5030	0
501	20231211	113200	3304265	5030	5030	5030	5030	0
502	20231211	113100	3304265	5030	5030	5030	5030	13
503	20231211	113000	3238875	5020	5020	5020	5020	0
504	20231211	112900	3238875	5020	5020	5020	5020	0
505	20231211	112800	3238875	5020	5020	5020	5020	0
506	20231211	112700	3238875	5020	5020	5020	5020	0
507	20231211	112600	3238875	5020	5020	5020	5020	0
508	20231211	112500	3238875	5020	5020	5020	5020	0
509	20231211	112400	3238875	5020	5020	5020	5020	70
510	20231211	112300	2887475	5030	5030	5030	5030	0
511	20231211	112200	2887475	5030	5030	5030	5030	0
512	20231211	112100	2887475	5030	5030	5030	5030	0
513	20231211	112000	2887475	5030	5030	5030	5030	0
514	20231211	111900	2887475	5030	5030	5030	5030	0
515	20231211	111800	2887475	5030	5030	5030	5030	0
516	20231211	111700	2887475	5030	5030	5030	5030	13
517	20231211	111600	2822085	5060	5060	5060	5060	0
518	20231211	111500	2822085	5060	5060	5060	5060	0
519	20231211	111400	2822085	5060	5060	5060	5060	0
520	20231211	111300	2822085	5060	5060	5060	5060	0
521	20231211	111200	2822085	5060	5060	5060	5060	0
522	20231211	111100	2822085	5060	5060	5060	5060	0
523	20231211	111000	2822085	5060	5060	5060	5060	0
524	20231211	110900	2822085	5060	5060	5060	5060	0
525	20231211	110800	2822085	5060	5060	5060	5060	0
526	20231211	110700	2822085	5060	5060	5060	5060	0
527	20231211	110600	2822085	5060	5060	5060	5060	0
528	20231211	110500	2822085	5060	5060	5060	5060	0
529	20231211	110400	2822085	5060	5060	5060	5060	0
530	20231211	110300	2822085	5060	5030	5060	5030	13
531	20231211	110200	2756545	5030	5030	5030	5030	0
532	20231211	110100	2756545	5030	5030	5030	5030	0
533	20231211	110000	2756545	5030	5030	5030	5030	0
534	20231211	105900	2756545	5030	5030	5030	5030	0
535	20231211	105800	2756545	5030	5030	5030	5030	0
536	20231211	105700	2756545	5030	5030	5030	5030	0
537	20231211	105600	2756545	5030	5030	5030	5030	1
538	20231211	105500	2751515	5060	5030	5060	5030	10
539	20231211	105400	2700945	5060	5060	5060	5060	0
540	20231211	105300	2700945	5060	5060	5060	5060	0
541	20231211	105200	2700945	5060	5060	5060	5060	0
542	20231211	105100	2700945	5060	5030	5060	5030	5
543	20231211	105000	2675675	5060	5060	5060	5060	0
544	20231211	104900	2675675	5060	5030	5060	5030	13
545	20231211	104800	2610195	5020	5020	5020	5020	0
546	20231211	104700	2610195	5020	5020	5020	5020	50
547	20231211	104600	2359195	5030	5030	5030	5030	0
548	20231211	104500	2359195	5030	5030	5030	5030	0
549	20231211	104400	2359195	5030	5030	5030	5030	0
550	20231211	104300	2359195	5030	5030	5030	5030	49
551	20231211	104200	2112725	5030	5030	5030	5030	1
552	20231211	104100	2107695	5030	5030	5030	5030	0
553	20231211	104000	2107695	5030	5030	5030	5030	0
554	20231211	103900	2107695	5030	5030	5030	5030	0
555	20231211	103800	2107695	5030	5030	5030	5030	0
556	20231211	103700	2107695	5030	5030	5030	5030	0
557	20231211	103600	2107695	5030	5030	5030	5030	0
558	20231211	103500	2107695	5030	5030	5030	5030	13
559	20231211	103400	2042305	5030	5030	5030	5030	0
560	20231211	103300	2042305	5030	5030	5030	5030	0
561	20231211	103200	2042305	5030	5030	5030	5030	0
562	20231211	103100	2042305	5030	5030	5030	5030	0
563	20231211	103000	2042305	5030	5030	5030	5030	0
564	20231211	102900	2042305	5030	5030	5030	5030	0
565	20231211	102800	2042305	5030	5030	5030	5030	0
566	20231211	102700	2042305	5030	5030	5030	5030	0
567	20231211	102600	2042305	5030	5030	5030	5030	0
568	20231211	102500	2042305	5030	5030	5030	5030	0
569	20231211	102400	2042305	5030	5030	5030	5030	0
570	20231211	102300	2042305	5030	5030	5030	5030	0
571	20231211	102200	2042305	5030	5030	5030	5030	0
572	20231211	102100	2042305	5030	5030	5030	5030	13
573	20231211	102000	1976915	5000	5000	5000	5000	0
574	20231211	101900	1976915	5000	5000	5000	5000	0
575	20231211	101800	1976915	5000	5000	5000	5000	0
576	20231211	101700	1976915	5000	5000	5000	5000	0
577	20231211	101600	1976915	5000	5000	5000	5000	0
578	20231211	101500	1976915	5000	5000	5000	5000	0
579	20231211	101400	1976915	5000	5000	5000	5000	0
580	20231211	101300	1976915	5000	5000	5000	5000	0
581	20231211	101200	1976915	5000	5000	5000	5000	0
582	20231211	101100	1976915	5000	5000	5000	5000	0
583	20231211	101000	1976915	5000	5000	5000	5000	0
584	20231211	100900	1976915	5000	5000	5000	5000	0
585	20231211	100800	1976915	5000	5000	5000	5000	0
586	20231211	100700	1976915	5000	5000	5000	5000	0
587	20231211	100600	1976915	5000	5000	5000	5000	0
588	20231211	100500	1976915	5000	5000	5000	5000	0
589	20231211	100400	1976915	5000	5000	5000	5000	0
590	20231211	100300	1976915	5000	5000	5000	5000	0
591	20231211	100200	1976915	5000	5000	5000	5000	0
592	20231211	100100	1976915	5000	5000	5000	5000	0
593	20231211	100000	1976915	5000	5000	5000	5000	0
594	20231211	095900	1976915	5000	5000	5000	5000	0
595	20231211	095800	1976915	5000	5000	5000	5000	0
596	20231211	095700	1976915	5000	5000	5000	5000	0
597	20231211	095600	1976915	5000	5000	5000	5000	0
598	20231211	095500	1976915	5000	5000	5000	5000	1
599	20231211	095400	1971915	5060	5060	5060	5060	0
600	20231211	095300	1971915	5060	5060	5060	5060	0
601	20231211	095200	1971915	5060	5020	5060	5020	50
602	20231211	095100	1719655	5020	5020	5020	5020	0
603	20231211	095000	1719655	5020	5020	5020	5020	0
604	20231211	094900	1719655	5020	5020	5020	5020	0
605	20231211	094800	1719655	5020	5020	5020	5020	0
606	20231211	094700	1719655	5020	5020	5020	5020	1
607	20231211	094600	1714635	5000	5000	5000	5000	0
608	20231211	094500	1714635	5000	5000	5000	5000	13
609	20231211	094400	1649635	4995	4995	4995	4995	113
610	20231211	094300	1085200	5000	5000	5000	5000	0
611	20231211	094200	1085200	5000	5000	5000	5000	0
612	20231211	094100	1085200	5000	5000	5000	5000	0
613	20231211	094000	1085200	5000	5000	5000	5000	11
614	20231211	093900	1030200	5000	5000	5000	5000	0
615	20231211	093800	1030200	5000	5000	5000	5000	0
616	20231211	093700	1030200	5000	5000	5000	5000	0
617	20231211	093600	1030200	5000	5000	5000	5000	0
618	20231211	093500	1030200	5000	5000	5000	5000	0
619	20231211	093400	1030200	5000	5000	5000	5000	0
620	20231211	093300	1030200	5000	5000	5000	5000	0
621	20231211	093200	1030200	5000	5000	5000	5000	0
622	20231211	093100	1030200	5000	5000	5000	5000	0
623	20231211	093000	1030200	5000	5000	5000	5000	0
624	20231211	092900	1030200	5000	5000	5000	5000	0
625	20231211	092800	1030200	5000	5000	5000	5000	0
626	20231211	092700	1030200	5000	5000	5000	5000	0
627	20231211	092600	1030200	5000	5000	5000	5000	0
628	20231211	092500	1030200	5000	5000	5000	5000	0
629	20231211	092400	1030200	5000	5000	5000	5000	0
630	20231211	092300	1030200	5000	5000	5000	5000	0
631	20231211	092200	1030200	5000	5000	5000	5000	0
632	20231211	092100	1030200	5000	5000	5000	5000	0
633	20231211	092000	1030200	5000	5000	5000	5000	0
634	20231211	091900	1030200	5000	5000	5000	5000	0
635	20231211	091800	1030200	5000	5000	5000	5000	0
636	20231211	091700	1030200	5000	5000	5000	5000	0
637	20231211	091600	1030200	5000	5000	5000	5000	0
638	20231211	091500	1030200	5000	5000	5000	5000	0
639	20231211	091400	1030200	5000	5000	5000	5000	0
640	20231211	091300	1030200	5000	5000	5000	5000	0
641	20231211	091200	1030200	5000	5000	5000	5000	0
642	20231211	091100	1030200	5000	5000	5000	5000	1
643	20231211	091000	1025200	5000	5010	5010	5000	54
644	20231211	090900	755000	5000	5000	5000	5000	0
645	20231211	090800	755000	5000	5000	5000	5000	0
646	20231211	090700	755000	5000	5000	5000	5000	0
647	20231211	090600	755000	5000	5000	5000	5000	0
648	20231211	090500	755000	5000	5000	5000	5000	0
649	20231211	090400	755000	5000	5000	5000	5000	0
650	20231211	090300	755000	5000	5000	5000	5000	25
651	20231211	090200	630000	5000	5000	5000	5000	0
652	20231211	090100	630000	5000	5000	5000	5000	0
653	20231211	090000	630000	5000	5000	5000	5000	126