KissMeData/123330/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201200	29857205	3570	3570	3570	3570	235
3	20231207	201100	29857205	3570	3570	3570	3570	0
4	20231207	201000	29857205	3570	3570	3570	3570	0
5	20231207	200900	29857205	3570	3570	3570	3570	0
6	20231207	200800	29857205	3570	3570	3570	3570	0
7	20231207	200700	29857205	3570	3570	3570	3570	0
8	20231207	200600	29857205	3570	3570	3570	3570	0
9	20231207	200500	29857205	3570	3570	3570	3570	0
10	20231207	200400	29857205	3570	3570	3570	3570	0
11	20231207	200300	29857205	3570	3570	3570	3570	0
12	20231207	200200	29857205	3570	3570	3570	3570	0
13	20231207	200100	29857205	3570	3570	3570	3570	0
14	20231207	200000	29857205	3570	3570	3570	3570	0
15	20231207	195900	29857205	3570	3570	3570	3570	0
16	20231207	195800	29857205	3570	3570	3570	3570	0
17	20231207	195700	29857205	3570	3570	3570	3570	0
18	20231207	195600	29857205	3570	3570	3570	3570	0
19	20231207	195500	29857205	3570	3570	3570	3570	0
20	20231207	195400	29857205	3570	3570	3570	3570	0
21	20231207	195300	29857205	3570	3570	3570	3570	0
22	20231207	195200	29857205	3570	3570	3570	3570	0
23	20231207	195100	29857205	3570	3570	3570	3570	0
24	20231207	195000	29857205	3570	3570	3570	3570	0
25	20231207	194900	29857205	3570	3570	3570	3570	0
26	20231207	194800	29857205	3570	3570	3570	3570	0
27	20231207	194700	29857205	3570	3570	3570	3570	0
28	20231207	194600	29857205	3570	3570	3570	3570	0
29	20231207	194500	29857205	3570	3570	3570	3570	0
30	20231207	194400	29857205	3570	3570	3570	3570	0
31	20231207	194300	29857205	3570	3570	3570	3570	0
32	20231207	194200	29857205	3570	3570	3570	3570	235
33	20231207	194100	29857205	3570	3570	3570	3570	0
34	20231207	194000	29857205	3570	3570	3570	3570	0
35	20231207	193900	29857205	3570	3570	3570	3570	0
36	20231207	193800	29857205	3570	3570	3570	3570	0
37	20231207	193700	29857205	3570	3570	3570	3570	0
38	20231207	193600	29857205	3570	3570	3570	3570	0
39	20231207	193500	29857205	3570	3570	3570	3570	0
40	20231207	193400	29857205	3570	3570	3570	3570	0
41	20231207	193300	29857205	3570	3570	3570	3570	0
42	20231207	193200	29857205	3570	3570	3570	3570	0
43	20231207	193100	29857205	3570	3570	3570	3570	0
44	20231207	193000	29857205	3570	3570	3570	3570	0
45	20231207	192900	29857205	3570	3570	3570	3570	0
46	20231207	192800	29857205	3570	3570	3570	3570	0
47	20231207	192700	29857205	3570	3570	3570	3570	0
48	20231207	192600	29857205	3570	3570	3570	3570	0
49	20231207	192500	29857205	3570	3570	3570	3570	0
50	20231207	192400	29857205	3570	3570	3570	3570	0
51	20231207	192300	29857205	3570	3570	3570	3570	0
52	20231207	192200	29857205	3570	3570	3570	3570	0
53	20231207	192100	29857205	3570	3570	3570	3570	0
54	20231207	192000	29857205	3570	3570	3570	3570	0
55	20231207	191900	29857205	3570	3570	3570	3570	0
56	20231207	191800	29857205	3570	3570	3570	3570	0
57	20231207	191700	29857205	3570	3570	3570	3570	0
58	20231207	191600	29857205	3570	3570	3570	3570	0
59	20231207	191500	29857205	3570	3570	3570	3570	0
60	20231207	191400	29857205	3570	3570	3570	3570	0
61	20231207	191300	29857205	3570	3570	3570	3570	0
62	20231207	191200	29857205	3570	3570	3570	3570	235
63	20231207	191100	29857205	3570	3570	3570	3570	0
64	20231207	191000	29857205	3570	3570	3570	3570	0
65	20231207	190900	29857205	3570	3570	3570	3570	0
66	20231207	190800	29857205	3570	3570	3570	3570	0
67	20231207	190700	29857205	3570	3570	3570	3570	0
68	20231207	190600	29857205	3570	3570	3570	3570	0
69	20231207	190500	29857205	3570	3570	3570	3570	0
70	20231207	190400	29857205	3570	3570	3570	3570	0
71	20231207	190300	29857205	3570	3570	3570	3570	0
72	20231207	190200	29857205	3570	3570	3570	3570	0
73	20231207	190100	29857205	3570	3570	3570	3570	0
74	20231207	190000	29857205	3570	3570	3570	3570	0
75	20231207	185900	29857205	3570	3570	3570	3570	0
76	20231207	185800	29857205	3570	3570	3570	3570	0
77	20231207	185700	29857205	3570	3570	3570	3570	0
78	20231207	185600	29857205	3570	3570	3570	3570	0
79	20231207	185500	29857205	3570	3570	3570	3570	0
80	20231207	185400	29857205	3570	3570	3570	3570	0
81	20231207	185300	29857205	3570	3570	3570	3570	0
82	20231207	185200	29857205	3570	3570	3570	3570	0
83	20231207	185100	29857205	3570	3570	3570	3570	0
84	20231207	185000	29857205	3570	3570	3570	3570	0
85	20231207	184900	29857205	3570	3570	3570	3570	0
86	20231207	184800	29857205	3570	3570	3570	3570	0
87	20231207	184700	29857205	3570	3570	3570	3570	0
88	20231207	184600	29857205	3570	3570	3570	3570	0
89	20231207	184500	29857205	3570	3570	3570	3570	0
90	20231207	184400	29857205	3570	3570	3570	3570	0
91	20231207	184300	29857205	3570	3570	3570	3570	0
92	20231207	184200	29857205	3570	3570	3570	3570	235
93	20231207	184100	29857205	3570	3570	3570	3570	0
94	20231207	184000	29857205	3570	3570	3570	3570	0
95	20231207	183900	29857205	3570	3570	3570	3570	0
96	20231207	183800	29857205	3570	3570	3570	3570	0
97	20231207	183700	29857205	3570	3570	3570	3570	0
98	20231207	183600	29857205	3570	3570	3570	3570	0
99	20231207	183500	29857205	3570	3570	3570	3570	0
100	20231207	183400	29857205	3570	3570	3570	3570	0
101	20231207	183300	29857205	3570	3570	3570	3570	0
102	20231207	183200	29857205	3570	3570	3570	3570	0
103	20231207	183100	29857205	3570	3570	3570	3570	0
104	20231207	183000	29857205	3570	3570	3570	3570	0
105	20231207	182900	29857205	3570	3570	3570	3570	0
106	20231207	182800	29857205	3570	3570	3570	3570	0
107	20231207	182700	29857205	3570	3570	3570	3570	0
108	20231207	182600	29857205	3570	3570	3570	3570	0
109	20231207	182500	29857205	3570	3570	3570	3570	0
110	20231207	182400	29857205	3570	3570	3570	3570	0
111	20231207	182300	29857205	3570	3570	3570	3570	0
112	20231207	182200	29857205	3570	3570	3570	3570	0
113	20231207	182100	29857205	3570	3570	3570	3570	0
114	20231207	182000	29857205	3570	3570	3570	3570	0
115	20231207	181900	29857205	3570	3570	3570	3570	0
116	20231207	181800	29857205	3570	3570	3570	3570	0
117	20231207	181700	29857205	3570	3570	3570	3570	0
118	20231207	181600	29857205	3570	3570	3570	3570	0
119	20231207	181500	29857205	3570	3570	3570	3570	0
120	20231207	181400	29857205	3570	3570	3570	3570	0
121	20231207	181300	29857205	3570	3570	3570	3570	0
122	20231207	181200	29857205	3570	3570	3570	3570	235
123	20231207	181100	29857205	3570	3570	3570	3570	0
124	20231207	181000	29857205	3570	3570	3570	3570	0
125	20231207	180900	29857205	3570	3570	3570	3570	0
126	20231207	180800	29857205	3570	3570	3570	3570	0
127	20231207	180700	29857205	3570	3570	3570	3570	0
128	20231207	180600	29857205	3570	3570	3570	3570	0
129	20231207	180500	29857205	3570	3570	3570	3570	0
130	20231207	180400	29857205	3570	3570	3570	3570	0
131	20231207	180300	29857205	3570	3570	3570	3570	0
132	20231207	180200	29857205	3570	3570	3570	3570	0
133	20231207	180100	29857205	3570	3570	3570	3570	0
134	20231207	180000	29857205	3570	3570	3570	3570	0
135	20231207	175900	29857205	3570	3570	3570	3570	0
136	20231207	175800	29857205	3570	3570	3570	3570	0
137	20231207	175700	29857205	3570	3570	3570	3570	0
138	20231207	175600	29857205	3570	3570	3570	3570	0
139	20231207	175500	29857205	3570	3570	3570	3570	0
140	20231207	175400	29857205	3570	3570	3570	3570	0
141	20231207	175300	29857205	3570	3570	3570	3570	0
142	20231207	175200	29857205	3570	3570	3570	3570	0
143	20231207	175100	29857205	3570	3570	3570	3570	0
144	20231207	175000	29857205	3570	3570	3570	3570	0
145	20231207	174900	29857205	3570	3570	3570	3570	0
146	20231207	174800	29857205	3570	3570	3570	3570	0
147	20231207	174700	29857205	3570	3570	3570	3570	0
148	20231207	174600	29857205	3570	3570	3570	3570	0
149	20231207	174500	29857205	3570	3570	3570	3570	0
150	20231207	174400	29857205	3570	3570	3570	3570	0
151	20231207	174300	29857205	3570	3570	3570	3570	0
152	20231207	174200	29857205	3570	3570	3570	3570	235
153	20231207	174100	29857205	3570	3570	3570	3570	0
154	20231207	174000	29857205	3570	3570	3570	3570	0
155	20231207	173900	29857205	3570	3570	3570	3570	0
156	20231207	173800	29857205	3570	3570	3570	3570	0
157	20231207	173700	29857205	3570	3570	3570	3570	0
158	20231207	173600	29857205	3570	3570	3570	3570	0
159	20231207	173500	29857205	3570	3570	3570	3570	0
160	20231207	173400	29857205	3570	3570	3570	3570	0
161	20231207	173300	29857205	3570	3570	3570	3570	0
162	20231207	173200	29857205	3570	3570	3570	3570	0
163	20231207	173100	29857205	3570	3570	3570	3570	0
164	20231207	173000	29857205	3570	3570	3570	3570	0
165	20231207	172900	29857205	3570	3570	3570	3570	0
166	20231207	172800	29857205	3570	3570	3570	3570	0
167	20231207	172700	29857205	3570	3570	3570	3570	0
168	20231207	172600	29857205	3570	3570	3570	3570	0
169	20231207	172500	29857205	3570	3570	3570	3570	0
170	20231207	172400	29857205	3570	3570	3570	3570	0
171	20231207	172300	29857205	3570	3570	3570	3570	0
172	20231207	172200	29857205	3570	3570	3570	3570	0
173	20231207	172100	29857205	3570	3570	3570	3570	0
174	20231207	172000	29857205	3570	3570	3570	3570	0
175	20231207	171900	29857205	3570	3570	3570	3570	0
176	20231207	171800	29857205	3570	3570	3570	3570	0
177	20231207	171700	29857205	3570	3570	3570	3570	0
178	20231207	171600	29857205	3570	3570	3570	3570	0
179	20231207	171500	29857205	3570	3570	3570	3570	0
180	20231207	171400	29857205	3570	3570	3570	3570	0
181	20231207	171300	29857205	3570	3570	3570	3570	0
182	20231207	171200	29857205	3570	3570	3570	3570	235
183	20231207	171100	29857205	3570	3570	3570	3570	0
184	20231207	171000	29857205	3570	3570	3570	3570	0
185	20231207	170900	29857205	3570	3570	3570	3570	0
186	20231207	170800	29857205	3570	3570	3570	3570	0
187	20231207	170700	29857205	3570	3570	3570	3570	0
188	20231207	170600	29857205	3570	3570	3570	3570	0
189	20231207	170500	29857205	3570	3570	3570	3570	0
190	20231207	170400	29857205	3570	3570	3570	3570	0
191	20231207	170300	29857205	3570	3570	3570	3570	0
192	20231207	170200	29857205	3570	3570	3570	3570	0
193	20231207	170100	29857205	3570	3570	3570	3570	0
194	20231207	170000	29857205	3570	3570	3570	3570	0
195	20231207	165900	29857205	3570	3570	3570	3570	0
196	20231207	165800	29857205	3570	3570	3570	3570	0
197	20231207	165700	29857205	3570	3570	3570	3570	0
198	20231207	165600	29857205	3570	3570	3570	3570	0
199	20231207	165500	29857205	3570	3570	3570	3570	0
200	20231207	165400	29857205	3570	3570	3570	3570	0
201	20231207	165300	29857205	3570	3570	3570	3570	0
202	20231207	165200	29857205	3570	3570	3570	3570	0
203	20231207	165100	29857205	3570	3570	3570	3570	0
204	20231207	165000	29857205	3570	3570	3570	3570	0
205	20231207	164900	29857205	3570	3570	3570	3570	0
206	20231207	164800	29857205	3570	3570	3570	3570	0
207	20231207	164700	29857205	3570	3570	3570	3570	0
208	20231207	164600	29857205	3570	3570	3570	3570	0
209	20231207	164500	29857205	3570	3570	3570	3570	0
210	20231207	164400	29857205	3570	3570	3570	3570	0
211	20231207	164300	29857205	3570	3570	3570	3570	0
212	20231207	164200	29857205	3570	3570	3570	3570	235
213	20231207	164100	29857205	3570	3570	3570	3570	0
214	20231207	164000	29857205	3570	3570	3570	3570	0
215	20231207	163900	29857205	3570	3570	3570	3570	0
216	20231207	163800	29857205	3570	3570	3570	3570	0
217	20231207	163700	29857205	3570	3570	3570	3570	0
218	20231207	163600	29857205	3570	3570	3570	3570	0
219	20231207	163500	29857205	3570	3570	3570	3570	0
220	20231207	163400	29857205	3570	3570	3570	3570	0
221	20231207	163300	29857205	3570	3570	3570	3570	0
222	20231207	163200	29857205	3570	3570	3570	3570	0
223	20231207	163100	29857205	3570	3570	3570	3570	0
224	20231207	163000	29857205	3570	3570	3570	3570	0
225	20231207	162900	29857205	3570	3570	3570	3570	0
226	20231207	162800	29857205	3570	3570	3570	3570	0
227	20231207	162700	29857205	3570	3570	3570	3570	0
228	20231207	162600	29857205	3570	3570	3570	3570	0
229	20231207	162500	29857205	3570	3570	3570	3570	0
230	20231207	162400	29857205	3570	3570	3570	3570	0
231	20231207	162300	29857205	3570	3570	3570	3570	0
232	20231207	162200	29857205	3570	3570	3570	3570	0
233	20231207	162100	29857205	3570	3570	3570	3570	0
234	20231207	162000	29857205	3570	3570	3570	3570	0
235	20231207	161900	29857205	3570	3570	3570	3570	0
236	20231207	161800	29857205	3570	3570	3570	3570	0
237	20231207	161700	29857205	3570	3570	3570	3570	0
238	20231207	161600	29857205	3570	3570	3570	3570	0
239	20231207	161500	29857205	3570	3570	3570	3570	0
240	20231207	161400	29857205	3570	3570	3570	3570	0
241	20231207	161300	29857205	3570	3570	3570	3570	0
242	20231207	161200	29857205	3570	3570	3570	3570	235
243	20231207	161100	29857205	3570	3570	3570	3570	0
244	20231207	161000	29857205	3570	3570	3570	3570	0
245	20231207	160900	29857205	3570	3570	3570	3570	0
246	20231207	160800	29857205	3570	3570	3570	3570	0
247	20231207	160700	29857205	3570	3570	3570	3570	0
248	20231207	160600	29857205	3570	3570	3570	3570	0
249	20231207	160500	29857205	3570	3570	3570	3570	0
250	20231207	160400	29857205	3570	3570	3570	3570	0
251	20231207	160300	29857205	3570	3570	3570	3570	0
252	20231207	160200	29857205	3570	3570	3570	3570	0
253	20231207	160100	29857205	3570	3570	3570	3570	0
254	20231207	160000	29857205	3570	3570	3570	3570	0
255	20231207	155900	29857205	3570	3570	3570	3570	0
256	20231207	155800	29857205	3570	3570	3570	3570	0
257	20231207	155700	29857205	3570	3570	3570	3570	0
258	20231207	155600	29857205	3570	3570	3570	3570	0
259	20231207	155500	29857205	3570	3570	3570	3570	0
260	20231207	155400	29857205	3570	3570	3570	3570	0
261	20231207	155300	29857205	3570	3570	3570	3570	0
262	20231207	155200	29857205	3570	3570	3570	3570	0
263	20231207	155100	29857205	3570	3570	3570	3570	0
264	20231207	155000	29857205	3570	3570	3570	3570	0
265	20231207	154900	29857205	3570	3570	3570	3570	0
266	20231207	154800	29857205	3570	3570	3570	3570	0
267	20231207	154700	29857205	3570	3570	3570	3570	0
268	20231207	154600	29857205	3570	3570	3570	3570	0
269	20231207	154500	29857205	3570	3570	3570	3570	0
270	20231207	154400	29857205	3570	3570	3570	3570	0
271	20231207	154300	29857205	3570	3570	3570	3570	0
272	20231207	154200	29857205	3570	3570	3570	3570	235
273	20231207	154100	29857205	3570	3570	3570	3570	0
274	20231207	154000	29857205	3570	3570	3570	3570	0
275	20231207	153900	29857205	3570	3570	3570	3570	0
276	20231207	153800	29857205	3570	3570	3570	3570	0
277	20231207	153700	29857205	3570	3570	3570	3570	0
278	20231207	153600	29857205	3570	3570	3570	3570	0
279	20231207	153500	29857205	3570	3570	3570	3570	0
280	20231207	153400	29857205	3570	3570	3570	3570	0
281	20231207	153300	29857205	3570	3570	3570	3570	0
282	20231207	153200	29857205	3570	3570	3570	3570	0
283	20231207	153100	29857205	3570	3570	3570	3570	0
284	20231207	153000	29857205	3570	3570	3570	3570	235
285	20231207	152900	29018255	3555	3555	3555	3555	0
286	20231207	152800	29018255	3555	3555	3555	3555	0
287	20231207	152700	29018255	3555	3555	3555	3555	0
288	20231207	152600	29018255	3555	3555	3555	3555	0
289	20231207	152500	29018255	3555	3555	3555	3555	0
290	20231207	152400	29018255	3555	3555	3555	3555	0
291	20231207	152300	29018255	3555	3555	3555	3555	0
292	20231207	152200	29018255	3555	3555	3555	3555	0
293	20231207	152100	29018255	3555	3555	3555	3555	0
294	20231207	152000	29018255	3555	3555	3555	3555	0
295	20231207	151900	29018255	3555	3555	3555	3555	100
296	20231207	151800	28662755	3555	3555	3555	3555	0
297	20231207	151700	28662755	3555	3555	3555	3555	6
298	20231207	151600	28641425	3540	3540	3540	3540	0
299	20231207	151500	28641425	3540	3540	3540	3540	100
300	20231207	151400	28287425	3540	3540	3540	3540	0
301	20231207	151300	28287425	3540	3520	3540	3520	45
302	20231207	151200	28128385	3540	3520	3540	3520	193
303	20231207	151100	27448425	3550	3550	3550	3550	0
304	20231207	151000	27448425	3550	3535	3550	3535	311
305	20231207	150900	26349025	3555	3555	3555	3555	1
306	20231207	150800	26345470	3550	3550	3550	3550	733
307	20231207	150700	23743320	3555	3555	3555	3555	0
308	20231207	150600	23743320	3555	3555	3555	3555	526
309	20231207	150500	21873390	3565	3565	3565	3565	0
310	20231207	150400	21873390	3565	3565	3565	3565	0
311	20231207	150300	21873390	3565	3565	3565	3565	0
312	20231207	150200	21873390	3565	3565	3565	3565	0
313	20231207	150100	21873390	3565	3565	3565	3565	1
314	20231207	150000	21869825	3555	3555	3555	3555	3
315	20231207	145900	21859160	3565	3565	3565	3565	0
316	20231207	145800	21859160	3565	3565	3565	3565	0
317	20231207	145700	21859160	3565	3565	3565	3565	5
318	20231207	145600	21841335	3555	3555	3555	3555	0
319	20231207	145500	21841335	3555	3555	3555	3555	0
320	20231207	145400	21841335	3555	3555	3555	3555	0
321	20231207	145300	21841335	3555	3555	3555	3555	0
322	20231207	145200	21841335	3555	3555	3555	3555	0
323	20231207	145100	21841335	3555	3555	3555	3555	0
324	20231207	145000	21841335	3555	3555	3555	3555	3
325	20231207	144900	21830670	3565	3565	3565	3565	0
326	20231207	144800	21830670	3565	3565	3565	3565	0
327	20231207	144700	21830670	3565	3565	3565	3565	0
328	20231207	144600	21830670	3565	3565	3565	3565	0
329	20231207	144500	21830670	3565	3565	3565	3565	0
330	20231207	144400	21830670	3565	3565	3565	3565	0
331	20231207	144300	21830670	3565	3565	3565	3565	0
332	20231207	144200	21830670	3565	3565	3565	3565	0
333	20231207	144100	21830670	3565	3565	3565	3565	0
334	20231207	144000	21830670	3565	3565	3565	3565	0
335	20231207	143900	21830670	3565	3560	3565	3560	282
336	20231207	143800	20826725	3560	3560	3560	3560	1
337	20231207	143700	20823165	3565	3565	3565	3565	0
338	20231207	143600	20823165	3565	3565	3565	3565	0
339	20231207	143500	20823165	3565	3565	3565	3565	0
340	20231207	143400	20823165	3565	3565	3565	3565	5
341	20231207	143300	20805340	3565	3565	3565	3565	10
342	20231207	143200	20769690	3570	3570	3570	3570	0
343	20231207	143100	20769690	3570	3570	3570	3570	0
344	20231207	143000	20769690	3570	3570	3570	3570	0
345	20231207	142900	20769690	3570	3570	3570	3570	0
346	20231207	142800	20769690	3570	3570	3570	3570	0
347	20231207	142700	20769690	3570	3570	3570	3570	0
348	20231207	142600	20769690	3570	3570	3570	3570	0
349	20231207	142500	20769690	3570	3570	3570	3570	0
350	20231207	142400	20769690	3570	3570	3570	3570	0
351	20231207	142300	20769690	3570	3570	3570	3570	0
352	20231207	142200	20769690	3570	3570	3570	3570	0
353	20231207	142100	20769690	3570	3570	3570	3570	0
354	20231207	142000	20769690	3570	3570	3570	3570	0
355	20231207	141900	20769690	3570	3570	3570	3570	0
356	20231207	141800	20769690	3570	3570	3570	3570	5
357	20231207	141700	20751840	3565	3565	3565	3565	0
358	20231207	141600	20751840	3565	3565	3565	3565	0
359	20231207	141500	20751840	3565	3565	3565	3565	0
360	20231207	141400	20751840	3565	3565	3565	3565	0
361	20231207	141300	20751840	3565	3565	3565	3565	0
362	20231207	141200	20751840	3565	3575	3575	3565	60
363	20231207	141100	20537640	3575	3575	3575	3575	0
364	20231207	141000	20537640	3575	3575	3575	3575	0
365	20231207	140900	20537640	3575	3575	3575	3575	0
366	20231207	140800	20537640	3575	3575	3575	3575	0
367	20231207	140700	20537640	3575	3575	3575	3575	0
368	20231207	140600	20537640	3575	3575	3575	3575	0
369	20231207	140500	20537640	3575	3575	3575	3575	0
370	20231207	140400	20537640	3575	3575	3575	3575	0
371	20231207	140300	20537640	3575	3575	3575	3575	0
372	20231207	140200	20537640	3575	3575	3575	3575	0
373	20231207	140100	20537640	3575	3575	3575	3575	0
374	20231207	140000	20537640	3575	3575	3575	3575	0
375	20231207	135900	20537640	3575	3575	3575	3575	0
376	20231207	135800	20537640	3575	3575	3575	3575	0
377	20231207	135700	20537640	3575	3575	3575	3575	0
378	20231207	135600	20537640	3575	3575	3575	3575	0
379	20231207	135500	20537640	3575	3575	3575	3575	0
380	20231207	135400	20537640	3575	3575	3575	3575	0
381	20231207	135300	20537640	3575	3575	3575	3575	0
382	20231207	135200	20537640	3575	3575	3575	3575	0
383	20231207	135100	20537640	3575	3575	3575	3575	0
384	20231207	135000	20537640	3575	3575	3575	3575	0
385	20231207	134900	20537640	3575	3575	3575	3575	0
386	20231207	134800	20537640	3575	3575	3575	3575	0
387	20231207	134700	20537640	3575	3575	3575	3575	0
388	20231207	134600	20537640	3575	3575	3575	3575	0
389	20231207	134500	20537640	3575	3575	3575	3575	0
390	20231207	134400	20537640	3575	3575	3575	3575	5
391	20231207	134300	20519765	3570	3570	3570	3570	0
392	20231207	134200	20519765	3570	3570	3570	3570	0
393	20231207	134100	20519765	3570	3570	3570	3570	0
394	20231207	134000	20519765	3570	3570	3570	3570	0
395	20231207	133900	20519765	3570	3570	3570	3570	0
396	20231207	133800	20519765	3570	3570	3570	3570	0
397	20231207	133700	20519765	3570	3570	3570	3570	0
398	20231207	133600	20519765	3570	3570	3570	3570	0
399	20231207	133500	20519765	3570	3570	3570	3570	0
400	20231207	133400	20519765	3570	3570	3570	3570	0
401	20231207	133300	20519765	3570	3570	3570	3570	0
402	20231207	133200	20519765	3570	3570	3570	3570	0
403	20231207	133100	20519765	3570	3570	3570	3570	0
404	20231207	133000	20519765	3570	3570	3570	3570	130
405	20231207	132900	20055665	3595	3595	3595	3595	0
406	20231207	132800	20055665	3595	3595	3595	3595	0
407	20231207	132700	20055665	3595	3595	3595	3595	0
408	20231207	132600	20055665	3595	3595	3595	3595	0
409	20231207	132500	20055665	3595	3595	3595	3595	0
410	20231207	132400	20055665	3595	3595	3595	3595	0
411	20231207	132300	20055665	3595	3595	3595	3595	0
412	20231207	132200	20055665	3595	3595	3595	3595	0
413	20231207	132100	20055665	3595	3595	3595	3595	0
414	20231207	132000	20055665	3595	3595	3595	3595	0
415	20231207	131900	20055665	3595	3595	3595	3595	0
416	20231207	131800	20055665	3595	3595	3595	3595	0
417	20231207	131700	20055665	3595	3595	3595	3595	5
418	20231207	131600	20037690	3570	3570	3570	3570	0
419	20231207	131500	20037690	3570	3570	3570	3570	0
420	20231207	131400	20037690	3570	3570	3570	3570	0
421	20231207	131300	20037690	3570	3570	3570	3570	0
422	20231207	131200	20037690	3570	3570	3570	3570	82
423	20231207	131100	19744950	3595	3595	3595	3595	0
424	20231207	131000	19744950	3595	3595	3595	3595	0
425	20231207	130900	19744950	3595	3595	3595	3595	0
426	20231207	130800	19744950	3595	3595	3595	3595	0
427	20231207	130700	19744950	3595	3595	3595	3595	0
428	20231207	130600	19744950	3595	3595	3595	3595	0
429	20231207	130500	19744950	3595	3595	3595	3595	0
430	20231207	130400	19744950	3595	3595	3595	3595	0
431	20231207	130300	19744950	3595	3595	3595	3595	0
432	20231207	130200	19744950	3595	3595	3595	3595	0
433	20231207	130100	19744950	3595	3595	3595	3595	0
434	20231207	130000	19744950	3595	3595	3595	3595	0
435	20231207	125900	19744950	3595	3595	3595	3595	0
436	20231207	125800	19744950	3595	3595	3595	3595	0
437	20231207	125700	19744950	3595	3595	3595	3595	0
438	20231207	125600	19744950	3595	3595	3595	3595	0
439	20231207	125500	19744950	3595	3595	3595	3595	0
440	20231207	125400	19744950	3595	3595	3595	3595	0
441	20231207	125300	19744950	3595	3595	3595	3595	0
442	20231207	125200	19744950	3595	3595	3595	3595	0
443	20231207	125100	19744950	3595	3595	3595	3595	0
444	20231207	125000	19744950	3595	3595	3595	3595	0
445	20231207	124900	19744950	3595	3595	3595	3595	0
446	20231207	124800	19744950	3595	3595	3595	3595	0
447	20231207	124700	19744950	3595	3595	3595	3595	0
448	20231207	124600	19744950	3595	3595	3595	3595	0
449	20231207	124500	19744950	3595	3595	3595	3595	0
450	20231207	124400	19744950	3595	3595	3595	3595	0
451	20231207	124300	19744950	3595	3595	3595	3595	0
452	20231207	124200	19744950	3595	3595	3595	3595	0
453	20231207	124100	19744950	3595	3595	3595	3595	0
454	20231207	124000	19744950	3595	3595	3595	3595	0
455	20231207	123900	19744950	3595	3595	3595	3595	0
456	20231207	123800	19744950	3595	3595	3595	3595	0
457	20231207	123700	19744950	3595	3595	3595	3595	0
458	20231207	123600	19744950	3595	3595	3595	3595	0
459	20231207	123500	19744950	3595	3595	3595	3595	0
460	20231207	123400	19744950	3595	3595	3595	3595	0
461	20231207	123300	19744950	3595	3595	3595	3595	0
462	20231207	123200	19744950	3595	3595	3595	3595	0
463	20231207	123100	19744950	3595	3595	3595	3595	0
464	20231207	123000	19744950	3595	3595	3595	3595	0
465	20231207	122900	19744950	3595	3595	3595	3595	0
466	20231207	122800	19744950	3595	3595	3595	3595	0
467	20231207	122700	19744950	3595	3595	3595	3595	0
468	20231207	122600	19744950	3595	3595	3595	3595	0
469	20231207	122500	19744950	3595	3595	3595	3595	0
470	20231207	122400	19744950	3595	3595	3595	3595	0
471	20231207	122300	19744950	3595	3595	3595	3595	0
472	20231207	122200	19744950	3595	3595	3595	3595	5
473	20231207	122100	19726975	3570	3570	3570	3570	0
474	20231207	122000	19726975	3570	3590	3595	3570	117
475	20231207	121900	19308995	3575	3575	3575	3575	194
476	20231207	121800	18615445	3575	3575	3575	3575	0
477	20231207	121700	18615445	3575	3575	3575	3575	4
478	20231207	121600	18601145	3575	3575	3575	3575	0
479	20231207	121500	18601145	3575	3575	3575	3575	0
480	20231207	121400	18601145	3575	3575	3575	3575	0
481	20231207	121300	18601145	3575	3575	3575	3575	0
482	20231207	121200	18601145	3575	3575	3575	3575	0
483	20231207	121100	18601145	3575	3575	3575	3575	0
484	20231207	121000	18601145	3575	3575	3575	3575	0
485	20231207	120900	18601145	3575	3575	3575	3575	2
486	20231207	120800	18593995	3575	3575	3575	3575	0
487	20231207	120700	18593995	3575	3575	3575	3575	92
488	20231207	120600	18265095	3590	3590	3590	3590	0
489	20231207	120500	18265095	3590	3590	3590	3590	0
490	20231207	120400	18265095	3590	3590	3590	3590	0
491	20231207	120300	18265095	3590	3590	3590	3590	0
492	20231207	120200	18265095	3590	3590	3590	3590	0
493	20231207	120100	18265095	3590	3590	3590	3590	0
494	20231207	120000	18265095	3590	3590	3590	3590	0
495	20231207	115900	18265095	3590	3590	3590	3590	0
496	20231207	115800	18265095	3590	3590	3590	3590	0
497	20231207	115700	18265095	3590	3590	3590	3590	0
498	20231207	115600	18265095	3590	3590	3590	3590	0
499	20231207	115500	18265095	3590	3590	3590	3590	0
500	20231207	115400	18265095	3590	3590	3590	3590	0
501	20231207	115300	18265095	3590	3590	3590	3590	0
502	20231207	115200	18265095	3590	3590	3590	3590	0
503	20231207	115100	18265095	3590	3590	3590	3590	0
504	20231207	115000	18265095	3590	3590	3590	3590	0
505	20231207	114900	18265095	3590	3590	3590	3590	0
506	20231207	114800	18265095	3590	3590	3590	3590	0
507	20231207	114700	18265095	3590	3590	3590	3590	0
508	20231207	114600	18265095	3590	3590	3590	3590	0
509	20231207	114500	18265095	3590	3590	3590	3590	0
510	20231207	114400	18265095	3590	3590	3590	3590	0
511	20231207	114300	18265095	3590	3590	3590	3590	0
512	20231207	114200	18265095	3590	3590	3590	3590	0
513	20231207	114100	18265095	3590	3590	3590	3590	0
514	20231207	114000	18265095	3590	3590	3590	3590	100
515	20231207	113900	17906095	3590	3590	3590	3590	0
516	20231207	113800	17906095	3590	3590	3590	3590	0
517	20231207	113700	17906095	3590	3590	3590	3590	0
518	20231207	113600	17906095	3590	3590	3590	3590	50
519	20231207	113500	17726595	3590	3590	3590	3590	0
520	20231207	113400	17726595	3590	3590	3590	3590	0
521	20231207	113300	17726595	3590	3590	3590	3590	0
522	20231207	113200	17726595	3590	3590	3590	3590	0
523	20231207	113100	17726595	3590	3590	3590	3590	0
524	20231207	113000	17726595	3590	3590	3590	3590	0
525	20231207	112900	17726595	3590	3590	3590	3590	0
526	20231207	112800	17726595	3590	3590	3590	3590	0
527	20231207	112700	17726595	3590	3590	3590	3590	0
528	20231207	112600	17726595	3590	3590	3590	3590	0
529	20231207	112500	17726595	3590	3590	3590	3590	0
530	20231207	112400	17726595	3590	3590	3590	3590	0
531	20231207	112300	17726595	3590	3590	3590	3590	0
532	20231207	112200	17726595	3590	3590	3590	3590	0
533	20231207	112100	17726595	3590	3590	3590	3590	0
534	20231207	112000	17726595	3590	3590	3590	3590	0
535	20231207	111900	17726595	3590	3590	3590	3590	0
536	20231207	111800	17726595	3590	3590	3590	3590	0
537	20231207	111700	17726595	3590	3590	3590	3590	0
538	20231207	111600	17726595	3590	3590	3590	3590	0
539	20231207	111500	17726595	3590	3590	3590	3590	0
540	20231207	111400	17726595	3590	3590	3590	3590	0
541	20231207	111300	17726595	3590	3590	3590	3590	0
542	20231207	111200	17726595	3590	3590	3590	3590	0
543	20231207	111100	17726595	3590	3590	3590	3590	0
544	20231207	111000	17726595	3590	3590	3590	3590	0
545	20231207	110900	17726595	3590	3590	3590	3590	0
546	20231207	110800	17726595	3590	3590	3590	3590	0
547	20231207	110700	17726595	3590	3590	3590	3590	0
548	20231207	110600	17726595	3590	3590	3590	3590	0
549	20231207	110500	17726595	3590	3590	3590	3590	0
550	20231207	110400	17726595	3590	3590	3590	3590	0
551	20231207	110300	17726595	3590	3590	3590	3590	0
552	20231207	110200	17726595	3590	3590	3590	3590	0
553	20231207	110100	17726595	3590	3590	3590	3590	0
554	20231207	110000	17726595	3590	3590	3590	3590	0
555	20231207	105900	17726595	3590	3590	3590	3590	0
556	20231207	105800	17726595	3590	3590	3590	3590	0
557	20231207	105700	17726595	3590	3590	3590	3590	0
558	20231207	105600	17726595	3590	3590	3590	3590	0
559	20231207	105500	17726595	3590	3590	3590	3590	0
560	20231207	105400	17726595	3590	3590	3590	3590	0
561	20231207	105300	17726595	3590	3590	3590	3590	0
562	20231207	105200	17726595	3590	3590	3590	3590	0
563	20231207	105100	17726595	3590	3590	3590	3590	0
564	20231207	105000	17726595	3590	3590	3590	3590	0
565	20231207	104900	17726595	3590	3590	3590	3590	10
566	20231207	104800	17690695	3590	3590	3590	3590	0
567	20231207	104700	17690695	3590	3590	3590	3590	0
568	20231207	104600	17690695	3590	3590	3590	3590	0
569	20231207	104500	17690695	3590	3590	3590	3590	0
570	20231207	104400	17690695	3590	3590	3590	3590	0
571	20231207	104300	17690695	3590	3590	3590	3590	0
572	20231207	104200	17690695	3590	3590	3590	3590	0
573	20231207	104100	17690695	3590	3590	3590	3590	0
574	20231207	104000	17690695	3590	3590	3590	3590	1
575	20231207	103900	17687105	3585	3585	3585	3585	0
576	20231207	103800	17687105	3585	3585	3585	3585	0
577	20231207	103700	17687105	3585	3585	3585	3585	0
578	20231207	103600	17687105	3585	3585	3585	3585	0
579	20231207	103500	17687105	3585	3585	3585	3585	0
580	20231207	103400	17687105	3585	3585	3585	3585	0
581	20231207	103300	17687105	3585	3585	3585	3585	0
582	20231207	103200	17687105	3585	3585	3585	3585	0
583	20231207	103100	17687105	3585	3585	3585	3585	0
584	20231207	103000	17687105	3585	3585	3585	3585	0
585	20231207	102900	17687105	3585	3585	3585	3585	0
586	20231207	102800	17687105	3585	3585	3585	3585	0
587	20231207	102700	17687105	3585	3585	3585	3585	0
588	20231207	102600	17687105	3585	3585	3585	3585	0
589	20231207	102500	17687105	3585	3585	3585	3585	0
590	20231207	102400	17687105	3585	3585	3585	3585	0
591	20231207	102300	17687105	3585	3585	3585	3585	25
592	20231207	102200	17597480	3610	3610	3610	3610	0
593	20231207	102100	17597480	3610	3610	3610	3610	0
594	20231207	102000	17597480	3610	3610	3610	3610	0
595	20231207	101900	17597480	3610	3610	3610	3610	0
596	20231207	101800	17597480	3610	3610	3610	3610	0
597	20231207	101700	17597480	3610	3610	3610	3610	0
598	20231207	101600	17597480	3610	3610	3610	3610	0
599	20231207	101500	17597480	3610	3610	3610	3610	0
600	20231207	101400	17597480	3610	3585	3610	3560	128
601	20231207	101300	17141585	3605	3605	3605	3605	0
602	20231207	101200	17141585	3605	3605	3605	3605	0
603	20231207	101100	17141585	3605	3605	3605	3605	2
604	20231207	101000	17134375	3585	3585	3585	3585	0
605	20231207	100900	17134375	3585	3585	3585	3585	42
606	20231207	100800	16983805	3620	3620	3620	3620	0
607	20231207	100700	16983805	3620	3620	3620	3620	0
608	20231207	100600	16983805	3620	3620	3620	3620	0
609	20231207	100500	16983805	3620	3620	3620	3620	0
610	20231207	100400	16983805	3620	3620	3620	3620	0
611	20231207	100300	16983805	3620	3620	3620	3620	0
612	20231207	100200	16983805	3620	3620	3620	3620	0
613	20231207	100100	16983805	3620	3620	3620	3620	0
614	20231207	100000	16983805	3620	3620	3620	3620	0
615	20231207	095900	16983805	3620	3620	3620	3620	0
616	20231207	095800	16983805	3620	3620	3620	3620	0
617	20231207	095700	16983805	3620	3620	3620	3620	0
618	20231207	095600	16983805	3620	3620	3620	3620	0
619	20231207	095500	16983805	3620	3620	3620	3620	0
620	20231207	095400	16983805	3620	3620	3620	3620	0
621	20231207	095300	16983805	3620	3620	3620	3620	0
622	20231207	095200	16983805	3620	3620	3620	3620	0
623	20231207	095100	16983805	3620	3620	3620	3620	0
624	20231207	095000	16983805	3620	3620	3620	3620	0
625	20231207	094900	16983805	3620	3620	3620	3620	0
626	20231207	094800	16983805	3620	3620	3620	3620	0
627	20231207	094700	16983805	3620	3620	3620	3620	0
628	20231207	094600	16983805	3620	3620	3620	3620	0
629	20231207	094500	16983805	3620	3620	3620	3620	0
630	20231207	094400	16983805	3620	3620	3620	3620	0
631	20231207	094300	16983805	3620	3620	3620	3620	0
632	20231207	094200	16983805	3620	3620	3620	3620	0
633	20231207	094100	16983805	3620	3620	3620	3620	0
634	20231207	094000	16983805	3620	3620	3620	3620	0
635	20231207	093900	16983805	3620	3620	3620	3620	0
636	20231207	093800	16983805	3620	3620	3620	3620	0
637	20231207	093700	16983805	3620	3620	3620	3620	0
638	20231207	093600	16983805	3620	3620	3620	3620	0
639	20231207	093500	16983805	3620	3620	3620	3620	0
640	20231207	093400	16983805	3620	3620	3620	3620	0
641	20231207	093300	16983805	3620	3620	3620	3620	1
642	20231207	093200	16980185	3620	3620	3620	3620	0
643	20231207	093100	16980185	3620	3620	3620	3620	0
644	20231207	093000	16980185	3620	3620	3620	3620	0
645	20231207	092900	16980185	3620	3620	3620	3620	0
646	20231207	092800	16980185	3620	3620	3620	3620	0
647	20231207	092700	16980185	3620	3620	3620	3620	1
648	20231207	092600	16976565	3585	3595	3595	3585	150
649	20231207	092500	16438665	3595	3595	3595	3595	0
650	20231207	092400	16438665	3595	3595	3595	3595	1
651	20231207	092300	16435070	3625	3625	3625	3625	0
652	20231207	092200	16435070	3625	3625	3625	3625	0
653	20231207	092100	16435070	3625	3625	3625	3625	0
654	20231207	092000	16435070	3625	3615	3625	3615	500
655	20231207	091900	14622765	3625	3625	3625	3625	0
656	20231207	091800	14622765	3625	3625	3625	3625	1
657	20231207	091700	14619140	3590	3605	3605	3590	661
658	20231207	091600	12245230	3635	3635	3635	3635	0
659	20231207	091500	12245230	3635	3635	3635	3635	0
660	20231207	091400	12245230	3635	3635	3635	3635	0
661	20231207	091300	12245230	3635	3635	3635	3635	0
662	20231207	091200	12245230	3635	3635	3635	3635	0
663	20231207	091100	12245230	3635	3635	3635	3635	0
664	20231207	091000	12245230	3635	3635	3635	3635	0
665	20231207	090900	12245230	3635	3635	3635	3635	50
666	20231207	090800	12063480	3635	3635	3635	3635	0
667	20231207	090700	12063480	3635	3635	3635	3635	0
668	20231207	090600	12063480	3635	3635	3635	3635	0
669	20231207	090500	12063480	3635	3635	3635	3635	56
670	20231207	090400	11859920	3620	3615	3620	3615	44
671	20231207	090300	11700830	3620	3635	3640	3620	207
672	20231207	090200	10951170	3640	3640	3640	3640	71
673	20231207	090100	10692730	3620	3610	3620	3610	1471
674	20231207	090000	5374320	3590	3590	3595	3590	1493