KissMeData/075180/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194800	17431415	4150	4150	4150	4150	206
3	20231212	194700	17431415	4150	4150	4150	4150	0
4	20231212	194600	17431415	4150	4150	4150	4150	0
5	20231212	194500	17431415	4150	4150	4150	4150	0
6	20231212	194400	17431415	4150	4150	4150	4150	0
7	20231212	194300	17431415	4150	4150	4150	4150	0
8	20231212	194200	17431415	4150	4150	4150	4150	0
9	20231212	194100	17431415	4150	4150	4150	4150	0
10	20231212	194000	17431415	4150	4150	4150	4150	0
11	20231212	193900	17431415	4150	4150	4150	4150	0
12	20231212	193800	17431415	4150	4150	4150	4150	0
13	20231212	193700	17431415	4150	4150	4150	4150	0
14	20231212	193600	17431415	4150	4150	4150	4150	0
15	20231212	193500	17431415	4150	4150	4150	4150	0
16	20231212	193400	17431415	4150	4150	4150	4150	0
17	20231212	193300	17431415	4150	4150	4150	4150	0
18	20231212	193200	17431415	4150	4150	4150	4150	0
19	20231212	193100	17431415	4150	4150	4150	4150	0
20	20231212	193000	17431415	4150	4150	4150	4150	0
21	20231212	192900	17431415	4150	4150	4150	4150	0
22	20231212	192800	17431415	4150	4150	4150	4150	0
23	20231212	192700	17431415	4150	4150	4150	4150	0
24	20231212	192600	17431415	4150	4150	4150	4150	0
25	20231212	192500	17431415	4150	4150	4150	4150	0
26	20231212	192400	17431415	4150	4150	4150	4150	0
27	20231212	192300	17431415	4150	4150	4150	4150	0
28	20231212	192200	17431415	4150	4150	4150	4150	0
29	20231212	192100	17431415	4150	4150	4150	4150	0
30	20231212	192000	17431415	4150	4150	4150	4150	0
31	20231212	191900	17431415	4150	4150	4150	4150	0
32	20231212	191800	17431415	4150	4150	4150	4150	206
33	20231212	191700	17431415	4150	4150	4150	4150	0
34	20231212	191600	17431415	4150	4150	4150	4150	0
35	20231212	191500	17431415	4150	4150	4150	4150	0
36	20231212	191400	17431415	4150	4150	4150	4150	0
37	20231212	191300	17431415	4150	4150	4150	4150	0
38	20231212	191200	17431415	4150	4150	4150	4150	0
39	20231212	191100	17431415	4150	4150	4150	4150	0
40	20231212	191000	17431415	4150	4150	4150	4150	0
41	20231212	190900	17431415	4150	4150	4150	4150	0
42	20231212	190800	17431415	4150	4150	4150	4150	0
43	20231212	190700	17431415	4150	4150	4150	4150	0
44	20231212	190600	17431415	4150	4150	4150	4150	0
45	20231212	190500	17431415	4150	4150	4150	4150	0
46	20231212	190400	17431415	4150	4150	4150	4150	0
47	20231212	190300	17431415	4150	4150	4150	4150	0
48	20231212	190200	17431415	4150	4150	4150	4150	0
49	20231212	190100	17431415	4150	4150	4150	4150	0
50	20231212	190000	17431415	4150	4150	4150	4150	0
51	20231212	185900	17431415	4150	4150	4150	4150	0
52	20231212	185800	17431415	4150	4150	4150	4150	0
53	20231212	185700	17431415	4150	4150	4150	4150	0
54	20231212	185600	17431415	4150	4150	4150	4150	0
55	20231212	185500	17431415	4150	4150	4150	4150	0
56	20231212	185400	17431415	4150	4150	4150	4150	0
57	20231212	185300	17431415	4150	4150	4150	4150	0
58	20231212	185200	17431415	4150	4150	4150	4150	0
59	20231212	185100	17431415	4150	4150	4150	4150	0
60	20231212	185000	17431415	4150	4150	4150	4150	0
61	20231212	184900	17431415	4150	4150	4150	4150	0
62	20231212	184800	17431415	4150	4150	4150	4150	206
63	20231212	184700	17431415	4150	4150	4150	4150	0
64	20231212	184600	17431415	4150	4150	4150	4150	0
65	20231212	184500	17431415	4150	4150	4150	4150	0
66	20231212	184400	17431415	4150	4150	4150	4150	0
67	20231212	184300	17431415	4150	4150	4150	4150	0
68	20231212	184200	17431415	4150	4150	4150	4150	0
69	20231212	184100	17431415	4150	4150	4150	4150	0
70	20231212	184000	17431415	4150	4150	4150	4150	0
71	20231212	183900	17431415	4150	4150	4150	4150	0
72	20231212	183800	17431415	4150	4150	4150	4150	0
73	20231212	183700	17431415	4150	4150	4150	4150	0
74	20231212	183600	17431415	4150	4150	4150	4150	0
75	20231212	183500	17431415	4150	4150	4150	4150	0
76	20231212	183400	17431415	4150	4150	4150	4150	0
77	20231212	183300	17431415	4150	4150	4150	4150	0
78	20231212	183200	17431415	4150	4150	4150	4150	0
79	20231212	183100	17431415	4150	4150	4150	4150	0
80	20231212	183000	17431415	4150	4150	4150	4150	0
81	20231212	182900	17431415	4150	4150	4150	4150	0
82	20231212	182800	17431415	4150	4150	4150	4150	0
83	20231212	182700	17431415	4150	4150	4150	4150	0
84	20231212	182600	17431415	4150	4150	4150	4150	0
85	20231212	182500	17431415	4150	4150	4150	4150	0
86	20231212	182400	17431415	4150	4150	4150	4150	0
87	20231212	182300	17431415	4150	4150	4150	4150	0
88	20231212	182200	17431415	4150	4150	4150	4150	0
89	20231212	182100	17431415	4150	4150	4150	4150	0
90	20231212	182000	17431415	4150	4150	4150	4150	0
91	20231212	181900	17431415	4150	4150	4150	4150	0
92	20231212	181800	17431415	4150	4150	4150	4150	206
93	20231212	181700	17431415	4150	4150	4150	4150	0
94	20231212	181600	17431415	4150	4150	4150	4150	0
95	20231212	181500	17431415	4150	4150	4150	4150	0
96	20231212	181400	17431415	4150	4150	4150	4150	0
97	20231212	181300	17431415	4150	4150	4150	4150	0
98	20231212	181200	17431415	4150	4150	4150	4150	0
99	20231212	181100	17431415	4150	4150	4150	4150	0
100	20231212	181000	17431415	4150	4150	4150	4150	0
101	20231212	180900	17431415	4150	4150	4150	4150	0
102	20231212	180800	17431415	4150	4150	4150	4150	0
103	20231212	180700	17431415	4150	4150	4150	4150	0
104	20231212	180600	17431415	4150	4150	4150	4150	0
105	20231212	180500	17431415	4150	4150	4150	4150	0
106	20231212	180400	17431415	4150	4150	4150	4150	0
107	20231212	180300	17431415	4150	4150	4150	4150	0
108	20231212	180200	17431415	4150	4150	4150	4150	0
109	20231212	180100	17431415	4150	4150	4150	4150	0
110	20231212	180000	17431415	4150	4150	4150	4150	0
111	20231212	175900	17431415	4150	4150	4150	4150	0
112	20231212	175800	17431415	4150	4150	4150	4150	0
113	20231212	175700	17431415	4150	4150	4150	4150	0
114	20231212	175600	17431415	4150	4150	4150	4150	0
115	20231212	175500	17431415	4150	4150	4150	4150	0
116	20231212	175400	17431415	4150	4150	4150	4150	0
117	20231212	175300	17431415	4150	4150	4150	4150	0
118	20231212	175200	17431415	4150	4150	4150	4150	0
119	20231212	175100	17431415	4150	4150	4150	4150	0
120	20231212	175000	17431415	4150	4150	4150	4150	0
121	20231212	174900	17431415	4150	4150	4150	4150	0
122	20231212	174800	17431415	4150	4150	4150	4150	206
123	20231212	174700	17431415	4150	4150	4150	4150	0
124	20231212	174600	17431415	4150	4150	4150	4150	0
125	20231212	174500	17431415	4150	4150	4150	4150	0
126	20231212	174400	17431415	4150	4150	4150	4150	0
127	20231212	174300	17431415	4150	4150	4150	4150	0
128	20231212	174200	17431415	4150	4150	4150	4150	0
129	20231212	174100	17431415	4150	4150	4150	4150	0
130	20231212	174000	17431415	4150	4150	4150	4150	0
131	20231212	173900	17431415	4150	4150	4150	4150	0
132	20231212	173800	17431415	4150	4150	4150	4150	0
133	20231212	173700	17431415	4150	4150	4150	4150	0
134	20231212	173600	17431415	4150	4150	4150	4150	0
135	20231212	173500	17431415	4150	4150	4150	4150	0
136	20231212	173400	17431415	4150	4150	4150	4150	0
137	20231212	173300	17431415	4150	4150	4150	4150	0
138	20231212	173200	17431415	4150	4150	4150	4150	0
139	20231212	173100	17431415	4150	4150	4150	4150	0
140	20231212	173000	17431415	4150	4150	4150	4150	0
141	20231212	172900	17431415	4150	4150	4150	4150	0
142	20231212	172800	17431415	4150	4150	4150	4150	0
143	20231212	172700	17431415	4150	4150	4150	4150	0
144	20231212	172600	17431415	4150	4150	4150	4150	0
145	20231212	172500	17431415	4150	4150	4150	4150	0
146	20231212	172400	17431415	4150	4150	4150	4150	0
147	20231212	172300	17431415	4150	4150	4150	4150	0
148	20231212	172200	17431415	4150	4150	4150	4150	0
149	20231212	172100	17431415	4150	4150	4150	4150	0
150	20231212	172000	17431415	4150	4150	4150	4150	0
151	20231212	171900	17431415	4150	4150	4150	4150	0
152	20231212	171800	17431415	4150	4150	4150	4150	206
153	20231212	171700	17431415	4150	4150	4150	4150	0
154	20231212	171600	17431415	4150	4150	4150	4150	0
155	20231212	171500	17431415	4150	4150	4150	4150	0
156	20231212	171400	17431415	4150	4150	4150	4150	0
157	20231212	171300	17431415	4150	4150	4150	4150	0
158	20231212	171200	17431415	4150	4150	4150	4150	0
159	20231212	171100	17431415	4150	4150	4150	4150	0
160	20231212	171000	17431415	4150	4150	4150	4150	0
161	20231212	170900	17431415	4150	4150	4150	4150	0
162	20231212	170800	17431415	4150	4150	4150	4150	0
163	20231212	170700	17431415	4150	4150	4150	4150	0
164	20231212	170600	17431415	4150	4150	4150	4150	0
165	20231212	170500	17431415	4150	4150	4150	4150	0
166	20231212	170400	17431415	4150	4150	4150	4150	0
167	20231212	170300	17431415	4150	4150	4150	4150	0
168	20231212	170200	17431415	4150	4150	4150	4150	0
169	20231212	170100	17431415	4150	4150	4150	4150	0
170	20231212	170000	17431415	4150	4150	4150	4150	0
171	20231212	165900	17431415	4150	4150	4150	4150	0
172	20231212	165800	17431415	4150	4150	4150	4150	0
173	20231212	165700	17431415	4150	4150	4150	4150	0
174	20231212	165600	17431415	4150	4150	4150	4150	0
175	20231212	165500	17431415	4150	4150	4150	4150	0
176	20231212	165400	17431415	4150	4150	4150	4150	0
177	20231212	165300	17431415	4150	4150	4150	4150	0
178	20231212	165200	17431415	4150	4150	4150	4150	0
179	20231212	165100	17431415	4150	4150	4150	4150	0
180	20231212	165000	17431415	4150	4150	4150	4150	0
181	20231212	164900	17431415	4150	4150	4150	4150	0
182	20231212	164800	17431415	4150	4150	4150	4150	206
183	20231212	164700	17431415	4150	4150	4150	4150	0
184	20231212	164600	17431415	4150	4150	4150	4150	0
185	20231212	164500	17431415	4150	4150	4150	4150	0
186	20231212	164400	17431415	4150	4150	4150	4150	0
187	20231212	164300	17431415	4150	4150	4150	4150	0
188	20231212	164200	17431415	4150	4150	4150	4150	0
189	20231212	164100	17431415	4150	4150	4150	4150	0
190	20231212	164000	17431415	4150	4150	4150	4150	0
191	20231212	163900	17431415	4150	4150	4150	4150	0
192	20231212	163800	17431415	4150	4150	4150	4150	0
193	20231212	163700	17431415	4150	4150	4150	4150	0
194	20231212	163600	17431415	4150	4150	4150	4150	0
195	20231212	163500	17431415	4150	4150	4150	4150	0
196	20231212	163400	17431415	4150	4150	4150	4150	0
197	20231212	163300	17431415	4150	4150	4150	4150	0
198	20231212	163200	17431415	4150	4150	4150	4150	0
199	20231212	163100	17431415	4150	4150	4150	4150	0
200	20231212	163000	17431415	4150	4150	4150	4150	0
201	20231212	162900	17431415	4150	4150	4150	4150	0
202	20231212	162800	17431415	4150	4150	4150	4150	0
203	20231212	162700	17431415	4150	4150	4150	4150	0
204	20231212	162600	17431415	4150	4150	4150	4150	0
205	20231212	162500	17431415	4150	4150	4150	4150	0
206	20231212	162400	17431415	4150	4150	4150	4150	0
207	20231212	162300	17431415	4150	4150	4150	4150	0
208	20231212	162200	17431415	4150	4150	4150	4150	0
209	20231212	162100	17431415	4150	4150	4150	4150	0
210	20231212	162000	17431415	4150	4150	4150	4150	0
211	20231212	161900	17431415	4150	4150	4150	4150	0
212	20231212	161800	17431415	4150	4150	4150	4150	206
213	20231212	161700	17431415	4150	4150	4150	4150	0
214	20231212	161600	17431415	4150	4150	4150	4150	0
215	20231212	161500	17431415	4150	4150	4150	4150	0
216	20231212	161400	17431415	4150	4150	4150	4150	0
217	20231212	161300	17431415	4150	4150	4150	4150	0
218	20231212	161200	17431415	4150	4150	4150	4150	0
219	20231212	161100	17431415	4150	4150	4150	4150	0
220	20231212	161000	17431415	4150	4150	4150	4150	0
221	20231212	160900	17431415	4150	4150	4150	4150	0
222	20231212	160800	17431415	4150	4150	4150	4150	0
223	20231212	160700	17431415	4150	4150	4150	4150	0
224	20231212	160600	17431415	4150	4150	4150	4150	0
225	20231212	160500	17431415	4150	4150	4150	4150	0
226	20231212	160400	17431415	4150	4150	4150	4150	0
227	20231212	160300	17431415	4150	4150	4150	4150	0
228	20231212	160200	17431415	4150	4150	4150	4150	0
229	20231212	160100	17431415	4150	4150	4150	4150	0
230	20231212	160000	17431415	4150	4150	4150	4150	0
231	20231212	155900	17431415	4150	4150	4150	4150	0
232	20231212	155800	17431415	4150	4150	4150	4150	0
233	20231212	155700	17431415	4150	4150	4150	4150	0
234	20231212	155600	17431415	4150	4150	4150	4150	0
235	20231212	155500	17431415	4150	4150	4150	4150	0
236	20231212	155400	17431415	4150	4150	4150	4150	0
237	20231212	155300	17431415	4150	4150	4150	4150	0
238	20231212	155200	17431415	4150	4150	4150	4150	0
239	20231212	155100	17431415	4150	4150	4150	4150	0
240	20231212	155000	17431415	4150	4150	4150	4150	0
241	20231212	154900	17431415	4150	4150	4150	4150	0
242	20231212	154800	17431415	4150	4150	4150	4150	206
243	20231212	154700	17431415	4150	4150	4150	4150	0
244	20231212	154600	17431415	4150	4150	4150	4150	0
245	20231212	154500	17431415	4150	4150	4150	4150	0
246	20231212	154400	17431415	4150	4150	4150	4150	0
247	20231212	154300	17431415	4150	4150	4150	4150	0
248	20231212	154200	17431415	4150	4150	4150	4150	0
249	20231212	154100	17431415	4150	4150	4150	4150	0
250	20231212	154000	17431415	4150	4150	4150	4150	0
251	20231212	153900	17431415	4150	4150	4150	4150	0
252	20231212	153800	17431415	4150	4150	4150	4150	0
253	20231212	153700	17431415	4150	4150	4150	4150	0
254	20231212	153600	17431415	4150	4150	4150	4150	0
255	20231212	153500	17431415	4150	4150	4150	4150	0
256	20231212	153400	17431415	4150	4150	4150	4150	0
257	20231212	153300	17431415	4150	4150	4150	4150	0
258	20231212	153200	17431415	4150	4150	4150	4150	0
259	20231212	153100	17431415	4150	4150	4150	4150	0
260	20231212	153000	17431415	4150	4150	4150	4150	206
261	20231212	152900	16576515	4195	4195	4195	4195	0
262	20231212	152800	16576515	4195	4195	4195	4195	0
263	20231212	152700	16576515	4195	4195	4195	4195	0
264	20231212	152600	16576515	4195	4195	4195	4195	0
265	20231212	152500	16576515	4195	4195	4195	4195	0
266	20231212	152400	16576515	4195	4195	4195	4195	0
267	20231212	152300	16576515	4195	4195	4195	4195	0
268	20231212	152200	16576515	4195	4195	4195	4195	0
269	20231212	152100	16576515	4195	4195	4195	4195	0
270	20231212	152000	16576515	4195	4195	4195	4195	0
271	20231212	151900	16576515	4195	4195	4195	4195	0
272	20231212	151800	16576515	4195	4195	4195	4195	0
273	20231212	151700	16576515	4195	4195	4195	4195	0
274	20231212	151600	16576515	4195	4195	4195	4195	0
275	20231212	151500	16576515	4195	4195	4195	4195	0
276	20231212	151400	16576515	4195	4195	4195	4195	0
277	20231212	151300	16576515	4195	4195	4195	4195	0
278	20231212	151200	16576515	4195	4195	4195	4195	0
279	20231212	151100	16576515	4195	4195	4195	4195	0
280	20231212	151000	16576515	4195	4195	4195	4195	0
281	20231212	150900	16576515	4195	4195	4195	4195	0
282	20231212	150800	16576515	4195	4195	4195	4195	0
283	20231212	150700	16576515	4195	4195	4195	4195	0
284	20231212	150600	16576515	4195	4195	4195	4195	0
285	20231212	150500	16576515	4195	4195	4195	4195	0
286	20231212	150400	16576515	4195	4195	4195	4195	0
287	20231212	150300	16576515	4195	4195	4195	4195	0
288	20231212	150200	16576515	4195	4195	4195	4195	0
289	20231212	150100	16576515	4195	4195	4195	4195	0
290	20231212	150000	16576515	4195	4195	4195	4195	0
291	20231212	145900	16576515	4195	4195	4195	4195	0
292	20231212	145800	16576515	4195	4195	4195	4195	0
293	20231212	145700	16576515	4195	4195	4195	4195	0
294	20231212	145600	16576515	4195	4195	4195	4195	0
295	20231212	145500	16576515	4195	4195	4195	4195	0
296	20231212	145400	16576515	4195	4195	4195	4195	0
297	20231212	145300	16576515	4195	4195	4195	4195	0
298	20231212	145200	16576515	4195	4195	4195	4195	0
299	20231212	145100	16576515	4195	4195	4195	4195	0
300	20231212	145000	16576515	4195	4195	4195	4195	0
301	20231212	144900	16576515	4195	4195	4195	4195	0
302	20231212	144800	16576515	4195	4195	4195	4195	0
303	20231212	144700	16576515	4195	4195	4195	4195	0
304	20231212	144600	16576515	4195	4195	4195	4195	0
305	20231212	144500	16576515	4195	4195	4195	4195	0
306	20231212	144400	16576515	4195	4195	4195	4195	0
307	20231212	144300	16576515	4195	4195	4195	4195	0
308	20231212	144200	16576515	4195	4195	4195	4195	0
309	20231212	144100	16576515	4195	4195	4195	4195	0
310	20231212	144000	16576515	4195	4195	4195	4195	0
311	20231212	143900	16576515	4195	4195	4195	4195	0
312	20231212	143800	16576515	4195	4195	4195	4195	0
313	20231212	143700	16576515	4195	4195	4195	4195	0
314	20231212	143600	16576515	4195	4195	4195	4195	0
315	20231212	143500	16576515	4195	4195	4195	4195	0
316	20231212	143400	16576515	4195	4195	4195	4195	0
317	20231212	143300	16576515	4195	4195	4195	4195	0
318	20231212	143200	16576515	4195	4195	4195	4195	0
319	20231212	143100	16576515	4195	4195	4195	4195	0
320	20231212	143000	16576515	4195	4195	4195	4195	0
321	20231212	142900	16576515	4195	4195	4195	4195	0
322	20231212	142800	16576515	4195	4195	4195	4195	0
323	20231212	142700	16576515	4195	4195	4195	4195	0
324	20231212	142600	16576515	4195	4195	4195	4195	0
325	20231212	142500	16576515	4195	4195	4195	4195	0
326	20231212	142400	16576515	4195	4195	4195	4195	0
327	20231212	142300	16576515	4195	4195	4195	4195	0
328	20231212	142200	16576515	4195	4195	4195	4195	0
329	20231212	142100	16576515	4195	4195	4195	4195	0
330	20231212	142000	16576515	4195	4195	4195	4195	0
331	20231212	141900	16576515	4195	4195	4195	4195	0
332	20231212	141800	16576515	4195	4195	4195	4195	0
333	20231212	141700	16576515	4195	4195	4195	4195	0
334	20231212	141600	16576515	4195	4195	4195	4195	0
335	20231212	141500	16576515	4195	4195	4195	4195	0
336	20231212	141400	16576515	4195	4195	4195	4195	0
337	20231212	141300	16576515	4195	4195	4195	4195	0
338	20231212	141200	16576515	4195	4195	4195	4195	0
339	20231212	141100	16576515	4195	4195	4195	4195	0
340	20231212	141000	16576515	4195	4195	4195	4195	0
341	20231212	140900	16576515	4195	4195	4195	4195	0
342	20231212	140800	16576515	4195	4195	4195	4195	0
343	20231212	140700	16576515	4195	4195	4195	4195	0
344	20231212	140600	16576515	4195	4195	4195	4195	0
345	20231212	140500	16576515	4195	4195	4195	4195	0
346	20231212	140400	16576515	4195	4195	4195	4195	0
347	20231212	140300	16576515	4195	4195	4195	4195	0
348	20231212	140200	16576515	4195	4195	4195	4195	0
349	20231212	140100	16576515	4195	4195	4195	4195	0
350	20231212	140000	16576515	4195	4195	4195	4195	0
351	20231212	135900	16576515	4195	4195	4195	4195	0
352	20231212	135800	16576515	4195	4195	4195	4195	0
353	20231212	135700	16576515	4195	4195	4195	4195	0
354	20231212	135600	16576515	4195	4195	4195	4195	0
355	20231212	135500	16576515	4195	4195	4195	4195	0
356	20231212	135400	16576515	4195	4195	4195	4195	0
357	20231212	135300	16576515	4195	4195	4195	4195	0
358	20231212	135200	16576515	4195	4195	4195	4195	0
359	20231212	135100	16576515	4195	4195	4195	4195	0
360	20231212	135000	16576515	4195	4195	4195	4195	0
361	20231212	134900	16576515	4195	4195	4195	4195	0
362	20231212	134800	16576515	4195	4195	4195	4195	0
363	20231212	134700	16576515	4195	4195	4195	4195	0
364	20231212	134600	16576515	4195	4195	4195	4195	0
365	20231212	134500	16576515	4195	4195	4195	4195	0
366	20231212	134400	16576515	4195	4195	4195	4195	0
367	20231212	134300	16576515	4195	4195	4195	4195	0
368	20231212	134200	16576515	4195	4195	4195	4195	0
369	20231212	134100	16576515	4195	4195	4195	4195	0
370	20231212	134000	16576515	4195	4195	4195	4195	0
371	20231212	133900	16576515	4195	4195	4195	4195	0
372	20231212	133800	16576515	4195	4195	4195	4195	0
373	20231212	133700	16576515	4195	4195	4195	4195	0
374	20231212	133600	16576515	4195	4195	4195	4195	0
375	20231212	133500	16576515	4195	4195	4195	4195	0
376	20231212	133400	16576515	4195	4195	4195	4195	0
377	20231212	133300	16576515	4195	4195	4195	4195	0
378	20231212	133200	16576515	4195	4195	4195	4195	20
379	20231212	133100	16492615	4200	4200	4200	4200	0
380	20231212	133000	16492615	4200	4200	4200	4200	0
381	20231212	132900	16492615	4200	4200	4200	4200	0
382	20231212	132800	16492615	4200	4200	4200	4200	0
383	20231212	132700	16492615	4200	4200	4200	4200	0
384	20231212	132600	16492615	4200	4200	4200	4200	0
385	20231212	132500	16492615	4200	4200	4200	4200	0
386	20231212	132400	16492615	4200	4200	4200	4200	0
387	20231212	132300	16492615	4200	4200	4200	4200	0
388	20231212	132200	16492615	4200	4200	4200	4200	0
389	20231212	132100	16492615	4200	4200	4200	4200	0
390	20231212	132000	16492615	4200	4200	4200	4200	0
391	20231212	131900	16492615	4200	4200	4200	4200	0
392	20231212	131800	16492615	4200	4200	4200	4200	0
393	20231212	131700	16492615	4200	4200	4200	4200	0
394	20231212	131600	16492615	4200	4200	4200	4200	0
395	20231212	131500	16492615	4200	4200	4200	4200	0
396	20231212	131400	16492615	4200	4200	4200	4200	0
397	20231212	131300	16492615	4200	4200	4200	4200	0
398	20231212	131200	16492615	4200	4200	4200	4200	0
399	20231212	131100	16492615	4200	4200	4200	4200	0
400	20231212	131000	16492615	4200	4200	4200	4200	0
401	20231212	130900	16492615	4200	4200	4200	4200	0
402	20231212	130800	16492615	4200	4200	4200	4200	0
403	20231212	130700	16492615	4200	4200	4200	4200	0
404	20231212	130600	16492615	4200	4200	4200	4200	0
405	20231212	130500	16492615	4200	4200	4200	4200	0
406	20231212	130400	16492615	4200	4200	4200	4200	0
407	20231212	130300	16492615	4200	4200	4200	4200	0
408	20231212	130200	16492615	4200	4200	4200	4200	0
409	20231212	130100	16492615	4200	4200	4200	4200	0
410	20231212	130000	16492615	4200	4200	4200	4200	0
411	20231212	125900	16492615	4200	4200	4200	4200	0
412	20231212	125800	16492615	4200	4200	4200	4200	0
413	20231212	125700	16492615	4200	4200	4200	4200	0
414	20231212	125600	16492615	4200	4200	4200	4200	0
415	20231212	125500	16492615	4200	4200	4200	4200	0
416	20231212	125400	16492615	4200	4200	4200	4200	0
417	20231212	125300	16492615	4200	4200	4200	4200	0
418	20231212	125200	16492615	4200	4200	4200	4200	0
419	20231212	125100	16492615	4200	4200	4200	4200	0
420	20231212	125000	16492615	4200	4200	4200	4200	0
421	20231212	124900	16492615	4200	4200	4200	4200	0
422	20231212	124800	16492615	4200	4200	4200	4200	0
423	20231212	124700	16492615	4200	4200	4200	4200	0
424	20231212	124600	16492615	4200	4200	4200	4200	0
425	20231212	124500	16492615	4200	4200	4200	4200	0
426	20231212	124400	16492615	4200	4200	4200	4200	100
427	20231212	124300	16072615	4200	4200	4200	4200	0
428	20231212	124200	16072615	4200	4200	4200	4200	0
429	20231212	124100	16072615	4200	4200	4200	4200	0
430	20231212	124000	16072615	4200	4200	4200	4200	0
431	20231212	123900	16072615	4200	4200	4200	4200	0
432	20231212	123800	16072615	4200	4200	4200	4200	0
433	20231212	123700	16072615	4200	4200	4200	4200	0
434	20231212	123600	16072615	4200	4200	4200	4200	0
435	20231212	123500	16072615	4200	4200	4200	4200	0
436	20231212	123400	16072615	4200	4200	4200	4200	0
437	20231212	123300	16072615	4200	4200	4200	4200	0
438	20231212	123200	16072615	4200	4200	4200	4200	0
439	20231212	123100	16072615	4200	4200	4200	4200	0
440	20231212	123000	16072615	4200	4200	4200	4200	0
441	20231212	122900	16072615	4200	4200	4200	4200	0
442	20231212	122800	16072615	4200	4200	4200	4200	0
443	20231212	122700	16072615	4200	4200	4200	4200	0
444	20231212	122600	16072615	4200	4200	4200	4200	0
445	20231212	122500	16072615	4200	4200	4200	4200	0
446	20231212	122400	16072615	4200	4200	4200	4200	0
447	20231212	122300	16072615	4200	4200	4200	4200	0
448	20231212	122200	16072615	4200	4200	4200	4200	0
449	20231212	122100	16072615	4200	4200	4200	4200	0
450	20231212	122000	16072615	4200	4200	4200	4200	0
451	20231212	121900	16072615	4200	4200	4200	4200	0
452	20231212	121800	16072615	4200	4200	4200	4200	5
453	20231212	121700	16051615	4195	4195	4195	4195	22
454	20231212	121600	15959325	4195	4195	4195	4195	1
455	20231212	121500	15955130	4200	4200	4200	4200	0
456	20231212	121400	15955130	4200	4200	4200	4200	0
457	20231212	121300	15955130	4200	4200	4200	4200	0
458	20231212	121200	15955130	4200	4200	4200	4200	0
459	20231212	121100	15955130	4200	4200	4200	4200	0
460	20231212	121000	15955130	4200	4200	4200	4200	0
461	20231212	120900	15955130	4200	4200	4200	4200	0
462	20231212	120800	15955130	4200	4200	4200	4200	0
463	20231212	120700	15955130	4200	4200	4200	4200	0
464	20231212	120600	15955130	4200	4200	4200	4200	0
465	20231212	120500	15955130	4200	4200	4200	4200	0
466	20231212	120400	15955130	4200	4200	4200	4200	0
467	20231212	120300	15955130	4200	4200	4200	4200	0
468	20231212	120200	15955130	4200	4200	4200	4200	0
469	20231212	120100	15955130	4200	4200	4200	4200	0
470	20231212	120000	15955130	4200	4200	4200	4200	0
471	20231212	115900	15955130	4200	4200	4200	4200	0
472	20231212	115800	15955130	4200	4200	4200	4200	0
473	20231212	115700	15955130	4200	4200	4200	4200	0
474	20231212	115600	15955130	4200	4200	4200	4200	0
475	20231212	115500	15955130	4200	4200	4200	4200	0
476	20231212	115400	15955130	4200	4200	4200	4200	0
477	20231212	115300	15955130	4200	4200	4200	4200	0
478	20231212	115200	15955130	4200	4200	4200	4200	0
479	20231212	115100	15955130	4200	4200	4200	4200	0
480	20231212	115000	15955130	4200	4200	4200	4200	0
481	20231212	114900	15955130	4200	4200	4200	4200	0
482	20231212	114800	15955130	4200	4200	4200	4200	0
483	20231212	114700	15955130	4200	4200	4200	4200	0
484	20231212	114600	15955130	4200	4200	4200	4200	0
485	20231212	114500	15955130	4200	4200	4200	4200	0
486	20231212	114400	15955130	4200	4200	4200	4200	0
487	20231212	114300	15955130	4200	4200	4200	4200	0
488	20231212	114200	15955130	4200	4200	4200	4200	0
489	20231212	114100	15955130	4200	4200	4200	4200	0
490	20231212	114000	15955130	4200	4200	4200	4200	0
491	20231212	113900	15955130	4200	4200	4200	4200	0
492	20231212	113800	15955130	4200	4200	4200	4200	0
493	20231212	113700	15955130	4200	4200	4200	4200	0
494	20231212	113600	15955130	4200	4200	4200	4200	0
495	20231212	113500	15955130	4200	4200	4200	4200	0
496	20231212	113400	15955130	4200	4200	4200	4200	0
497	20231212	113300	15955130	4200	4200	4200	4200	0
498	20231212	113200	15955130	4200	4200	4200	4200	0
499	20231212	113100	15955130	4200	4200	4200	4200	0
500	20231212	113000	15955130	4200	4200	4200	4200	0
501	20231212	112900	15955130	4200	4200	4200	4200	0
502	20231212	112800	15955130	4200	4200	4200	4200	0
503	20231212	112700	15955130	4200	4200	4200	4200	0
504	20231212	112600	15955130	4200	4200	4200	4200	0
505	20231212	112500	15955130	4200	4200	4200	4200	0
506	20231212	112400	15955130	4200	4200	4200	4200	0
507	20231212	112300	15955130	4200	4200	4200	4200	0
508	20231212	112200	15955130	4200	4200	4200	4200	0
509	20231212	112100	15955130	4200	4200	4200	4200	0
510	20231212	112000	15955130	4200	4200	4200	4200	0
511	20231212	111900	15955130	4200	4200	4200	4200	0
512	20231212	111800	15955130	4200	4200	4200	4200	0
513	20231212	111700	15955130	4200	4200	4200	4200	0
514	20231212	111600	15955130	4200	4200	4200	4200	0
515	20231212	111500	15955130	4200	4200	4200	4200	0
516	20231212	111400	15955130	4200	4200	4200	4200	0
517	20231212	111300	15955130	4200	4200	4200	4200	0
518	20231212	111200	15955130	4200	4200	4200	4200	0
519	20231212	111100	15955130	4200	4200	4200	4200	0
520	20231212	111000	15955130	4200	4200	4200	4200	0
521	20231212	110900	15955130	4200	4200	4200	4200	0
522	20231212	110800	15955130	4200	4200	4200	4200	0
523	20231212	110700	15955130	4200	4200	4200	4200	0
524	20231212	110600	15955130	4200	4200	4200	4200	0
525	20231212	110500	15955130	4200	4200	4200	4200	0
526	20231212	110400	15955130	4200	4200	4200	4200	0
527	20231212	110300	15955130	4200	4200	4200	4200	0
528	20231212	110200	15955130	4200	4200	4200	4200	0
529	20231212	110100	15955130	4200	4200	4200	4200	0
530	20231212	110000	15955130	4200	4200	4200	4200	0
531	20231212	105900	15955130	4200	4200	4200	4200	0
532	20231212	105800	15955130	4200	4200	4200	4200	0
533	20231212	105700	15955130	4200	4200	4200	4200	0
534	20231212	105600	15955130	4200	4200	4200	4200	0
535	20231212	105500	15955130	4200	4200	4200	4200	0
536	20231212	105400	15955130	4200	4200	4200	4200	0
537	20231212	105300	15955130	4200	4200	4200	4200	0
538	20231212	105200	15955130	4200	4200	4200	4200	0
539	20231212	105100	15955130	4200	4200	4200	4200	0
540	20231212	105000	15955130	4200	4200	4200	4200	0
541	20231212	104900	15955130	4200	4200	4200	4200	0
542	20231212	104800	15955130	4200	4200	4200	4200	0
543	20231212	104700	15955130	4200	4200	4200	4200	0
544	20231212	104600	15955130	4200	4200	4200	4200	0
545	20231212	104500	15955130	4200	4200	4200	4200	0
546	20231212	104400	15955130	4200	4200	4200	4200	0
547	20231212	104300	15955130	4200	4200	4200	4200	0
548	20231212	104200	15955130	4200	4200	4200	4200	0
549	20231212	104100	15955130	4200	4200	4200	4200	0
550	20231212	104000	15955130	4200	4200	4200	4200	0
551	20231212	103900	15955130	4200	4200	4200	4200	0
552	20231212	103800	15955130	4200	4130	4200	4130	8
553	20231212	103700	15921890	4200	4200	4200	4200	0
554	20231212	103600	15921890	4200	4200	4200	4200	0
555	20231212	103500	15921890	4200	4200	4200	4200	0
556	20231212	103400	15921890	4200	4200	4200	4200	0
557	20231212	103300	15921890	4200	4200	4200	4200	0
558	20231212	103200	15921890	4200	4200	4200	4200	0
559	20231212	103100	15921890	4200	4200	4200	4200	0
560	20231212	103000	15921890	4200	4200	4200	4200	0
561	20231212	102900	15921890	4200	4200	4200	4200	0
562	20231212	102800	15921890	4200	4200	4200	4200	0
563	20231212	102700	15921890	4200	4200	4200	4200	0
564	20231212	102600	15921890	4200	4200	4200	4200	0
565	20231212	102500	15921890	4200	4200	4200	4200	0
566	20231212	102400	15921890	4200	4200	4200	4200	0
567	20231212	102300	15921890	4200	4200	4200	4200	0
568	20231212	102200	15921890	4200	4200	4200	4200	0
569	20231212	102100	15921890	4200	4200	4200	4200	0
570	20231212	102000	15921890	4200	4200	4200	4200	0
571	20231212	101900	15921890	4200	4200	4200	4200	0
572	20231212	101800	15921890	4200	4200	4200	4200	0
573	20231212	101700	15921890	4200	4200	4200	4200	0
574	20231212	101600	15921890	4200	4200	4200	4200	0
575	20231212	101500	15921890	4200	4200	4200	4200	0
576	20231212	101400	15921890	4200	4200	4200	4200	0
577	20231212	101300	15921890	4200	4200	4200	4200	0
578	20231212	101200	15921890	4200	4200	4200	4200	0
579	20231212	101100	15921890	4200	4200	4200	4200	0
580	20231212	101000	15921890	4200	4200	4200	4200	0
581	20231212	100900	15921890	4200	4200	4200	4200	0
582	20231212	100800	15921890	4200	4200	4200	4200	0
583	20231212	100700	15921890	4200	4200	4200	4200	0
584	20231212	100600	15921890	4200	4200	4200	4200	0
585	20231212	100500	15921890	4200	4200	4200	4200	0
586	20231212	100400	15921890	4200	4200	4200	4200	0
587	20231212	100300	15921890	4200	4200	4200	4200	0
588	20231212	100200	15921890	4200	4200	4200	4200	0
589	20231212	100100	15921890	4200	4200	4200	4200	0
590	20231212	100000	15921890	4200	4165	4200	4150	751
591	20231212	095900	12804920	4200	4200	4200	4200	1
592	20231212	095800	12800720	4200	4220	4220	4200	4
593	20231212	095700	12783865	4260	4260	4260	4260	0
594	20231212	095600	12783865	4260	4260	4260	4260	0
595	20231212	095500	12783865	4260	4260	4260	4260	0
596	20231212	095400	12783865	4260	4260	4260	4260	0
597	20231212	095300	12783865	4260	4260	4260	4260	0
598	20231212	095200	12783865	4260	4260	4260	4260	0
599	20231212	095100	12783865	4260	4260	4260	4260	0
600	20231212	095000	12783865	4260	4260	4260	4260	0
601	20231212	094900	12783865	4260	4260	4260	4260	0
602	20231212	094800	12783865	4260	4260	4260	4260	0
603	20231212	094700	12783865	4260	4260	4260	4260	0
604	20231212	094600	12783865	4260	4260	4260	4260	0
605	20231212	094500	12783865	4260	4260	4260	4260	0
606	20231212	094400	12783865	4260	4220	4260	4220	8
607	20231212	094300	12750065	4220	4250	4250	4220	23
608	20231212	094200	12652580	4265	4265	4265	4265	0
609	20231212	094100	12652580	4265	4265	4265	4265	0
610	20231212	094000	12652580	4265	4265	4265	4265	0
611	20231212	093900	12652580	4265	4265	4265	4265	0
612	20231212	093800	12652580	4265	4265	4265	4265	0
613	20231212	093700	12652580	4265	4265	4265	4265	0
614	20231212	093600	12652580	4265	4265	4265	4265	0
615	20231212	093500	12652580	4265	4265	4265	4265	0
616	20231212	093400	12652580	4265	4265	4265	4265	0
617	20231212	093300	12652580	4265	4265	4265	4265	0
618	20231212	093200	12652580	4265	4265	4265	4265	0
619	20231212	093100	12652580	4265	4265	4265	4265	0
620	20231212	093000	12652580	4265	4265	4265	4265	0
621	20231212	092900	12652580	4265	4265	4265	4265	0
622	20231212	092800	12652580	4265	4265	4265	4265	0
623	20231212	092700	12652580	4265	4265	4265	4265	0
624	20231212	092600	12652580	4265	4265	4265	4265	0
625	20231212	092500	12652580	4265	4265	4265	4265	0
626	20231212	092400	12652580	4265	4265	4265	4265	0
627	20231212	092300	12652580	4265	4265	4265	4265	5
628	20231212	092200	12631255	4270	4270	4270	4270	0
629	20231212	092100	12631255	4270	4230	4270	4230	41
630	20231212	092000	12457440	4235	4230	4235	4230	1001
631	20231212	091900	8223205	4235	4235	4235	4235	4
632	20231212	091800	8206265	4235	4200	4235	4200	13
633	20231212	091700	8151560	4235	4220	4235	4220	791
634	20231212	091600	4813465	4275	4275	4275	4275	0
635	20231212	091500	4813465	4275	4155	4275	4155	1135
636	20231212	091400	86660	4155	4155	4155	4155	1
637	20231212	091300	82505	4120	4120	4120	4120	17
638	20231212	091200	12465	4155	4155	4155	4155	0
639	20231212	091100	12465	4155	4155	4155	4155	0
640	20231212	091000	12465	4155	4155	4155	4155	0
641	20231212	090900	12465	4155	4155	4155	4155	1
642	20231212	090800	8310	4155	4155	4155	4155	0
643	20231212	090700	8310	4155	4155	4155	4155	0
644	20231212	090600	8310	4155	4155	4155	4155	0
645	20231212	090500	8310	4155	4155	4155	4155	0
646	20231212	090400	8310	4155	4155	4155	4155	0
647	20231212	090300	8310	4155	4155	4155	4155	0
648	20231212	090200	8310	4155	4155	4155	4155	0
649	20231212	090100	8310	4155	4155	4155	4155	0
650	20231212	090000	8310	4155	4155	4155	4155	2