KissMeData/176750/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202500	12444460	5460	5460	5460	5460	10
3	20231206	202400	12444460	5460	5460	5460	5460	0
4	20231206	202300	12444460	5460	5460	5460	5460	0
5	20231206	202200	12444460	5460	5460	5460	5460	0
6	20231206	202100	12444460	5460	5460	5460	5460	0
7	20231206	202000	12444460	5460	5460	5460	5460	0
8	20231206	201900	12444460	5460	5460	5460	5460	0
9	20231206	201800	12444460	5460	5460	5460	5460	0
10	20231206	201700	12444460	5460	5460	5460	5460	0
11	20231206	201600	12444460	5460	5460	5460	5460	0
12	20231206	201500	12444460	5460	5460	5460	5460	0
13	20231206	201400	12444460	5460	5460	5460	5460	0
14	20231206	201300	12444460	5460	5460	5460	5460	0
15	20231206	201200	12444460	5460	5460	5460	5460	0
16	20231206	201100	12444460	5460	5460	5460	5460	0
17	20231206	201000	12444460	5460	5460	5460	5460	0
18	20231206	200900	12444460	5460	5460	5460	5460	0
19	20231206	200800	12444460	5460	5460	5460	5460	0
20	20231206	200700	12444460	5460	5460	5460	5460	0
21	20231206	200600	12444460	5460	5460	5460	5460	0
22	20231206	200500	12444460	5460	5460	5460	5460	0
23	20231206	200400	12444460	5460	5460	5460	5460	0
24	20231206	200300	12444460	5460	5460	5460	5460	0
25	20231206	200200	12444460	5460	5460	5460	5460	0
26	20231206	200100	12444460	5460	5460	5460	5460	0
27	20231206	200000	12444460	5460	5460	5460	5460	0
28	20231206	195900	12444460	5460	5460	5460	5460	0
29	20231206	195800	12444460	5460	5460	5460	5460	0
30	20231206	195700	12444460	5460	5460	5460	5460	0
31	20231206	195600	12444460	5460	5460	5460	5460	0
32	20231206	195500	12444460	5460	5460	5460	5460	10
33	20231206	195400	12444460	5460	5460	5460	5460	0
34	20231206	195300	12444460	5460	5460	5460	5460	0
35	20231206	195200	12444460	5460	5460	5460	5460	0
36	20231206	195100	12444460	5460	5460	5460	5460	0
37	20231206	195000	12444460	5460	5460	5460	5460	0
38	20231206	194900	12444460	5460	5460	5460	5460	0
39	20231206	194800	12444460	5460	5460	5460	5460	0
40	20231206	194700	12444460	5460	5460	5460	5460	0
41	20231206	194600	12444460	5460	5460	5460	5460	0
42	20231206	194500	12444460	5460	5460	5460	5460	0
43	20231206	194400	12444460	5460	5460	5460	5460	0
44	20231206	194300	12444460	5460	5460	5460	5460	0
45	20231206	194200	12444460	5460	5460	5460	5460	0
46	20231206	194100	12444460	5460	5460	5460	5460	0
47	20231206	194000	12444460	5460	5460	5460	5460	0
48	20231206	193900	12444460	5460	5460	5460	5460	0
49	20231206	193800	12444460	5460	5460	5460	5460	0
50	20231206	193700	12444460	5460	5460	5460	5460	0
51	20231206	193600	12444460	5460	5460	5460	5460	0
52	20231206	193500	12444460	5460	5460	5460	5460	0
53	20231206	193400	12444460	5460	5460	5460	5460	0
54	20231206	193300	12444460	5460	5460	5460	5460	0
55	20231206	193200	12444460	5460	5460	5460	5460	0
56	20231206	193100	12444460	5460	5460	5460	5460	0
57	20231206	193000	12444460	5460	5460	5460	5460	0
58	20231206	192900	12444460	5460	5460	5460	5460	0
59	20231206	192800	12444460	5460	5460	5460	5460	0
60	20231206	192700	12444460	5460	5460	5460	5460	0
61	20231206	192600	12444460	5460	5460	5460	5460	0
62	20231206	192500	12444460	5460	5460	5460	5460	10
63	20231206	192400	12444460	5460	5460	5460	5460	0
64	20231206	192300	12444460	5460	5460	5460	5460	0
65	20231206	192200	12444460	5460	5460	5460	5460	0
66	20231206	192100	12444460	5460	5460	5460	5460	0
67	20231206	192000	12444460	5460	5460	5460	5460	0
68	20231206	191900	12444460	5460	5460	5460	5460	0
69	20231206	191800	12444460	5460	5460	5460	5460	0
70	20231206	191700	12444460	5460	5460	5460	5460	0
71	20231206	191600	12444460	5460	5460	5460	5460	0
72	20231206	191500	12444460	5460	5460	5460	5460	0
73	20231206	191400	12444460	5460	5460	5460	5460	0
74	20231206	191300	12444460	5460	5460	5460	5460	0
75	20231206	191200	12444460	5460	5460	5460	5460	0
76	20231206	191100	12444460	5460	5460	5460	5460	0
77	20231206	191000	12444460	5460	5460	5460	5460	0
78	20231206	190900	12444460	5460	5460	5460	5460	0
79	20231206	190800	12444460	5460	5460	5460	5460	0
80	20231206	190700	12444460	5460	5460	5460	5460	0
81	20231206	190600	12444460	5460	5460	5460	5460	0
82	20231206	190500	12444460	5460	5460	5460	5460	0
83	20231206	190400	12444460	5460	5460	5460	5460	0
84	20231206	190300	12444460	5460	5460	5460	5460	0
85	20231206	190200	12444460	5460	5460	5460	5460	0
86	20231206	190100	12444460	5460	5460	5460	5460	0
87	20231206	190000	12444460	5460	5460	5460	5460	0
88	20231206	185900	12444460	5460	5460	5460	5460	0
89	20231206	185800	12444460	5460	5460	5460	5460	0
90	20231206	185700	12444460	5460	5460	5460	5460	0
91	20231206	185600	12444460	5460	5460	5460	5460	0
92	20231206	185500	12444460	5460	5460	5460	5460	10
93	20231206	185400	12444460	5460	5460	5460	5460	0
94	20231206	185300	12444460	5460	5460	5460	5460	0
95	20231206	185200	12444460	5460	5460	5460	5460	0
96	20231206	185100	12444460	5460	5460	5460	5460	0
97	20231206	185000	12444460	5460	5460	5460	5460	0
98	20231206	184900	12444460	5460	5460	5460	5460	0
99	20231206	184800	12444460	5460	5460	5460	5460	0
100	20231206	184700	12444460	5460	5460	5460	5460	0
101	20231206	184600	12444460	5460	5460	5460	5460	0
102	20231206	184500	12444460	5460	5460	5460	5460	0
103	20231206	184400	12444460	5460	5460	5460	5460	0
104	20231206	184300	12444460	5460	5460	5460	5460	0
105	20231206	184200	12444460	5460	5460	5460	5460	0
106	20231206	184100	12444460	5460	5460	5460	5460	0
107	20231206	184000	12444460	5460	5460	5460	5460	0
108	20231206	183900	12444460	5460	5460	5460	5460	0
109	20231206	183800	12444460	5460	5460	5460	5460	0
110	20231206	183700	12444460	5460	5460	5460	5460	0
111	20231206	183600	12444460	5460	5460	5460	5460	0
112	20231206	183500	12444460	5460	5460	5460	5460	0
113	20231206	183400	12444460	5460	5460	5460	5460	0
114	20231206	183300	12444460	5460	5460	5460	5460	0
115	20231206	183200	12444460	5460	5460	5460	5460	0
116	20231206	183100	12444460	5460	5460	5460	5460	0
117	20231206	183000	12444460	5460	5460	5460	5460	0
118	20231206	182900	12444460	5460	5460	5460	5460	0
119	20231206	182800	12444460	5460	5460	5460	5460	0
120	20231206	182700	12444460	5460	5460	5460	5460	0
121	20231206	182600	12444460	5460	5460	5460	5460	0
122	20231206	182500	12444460	5460	5460	5460	5460	10
123	20231206	182400	12444460	5460	5460	5460	5460	0
124	20231206	182300	12444460	5460	5460	5460	5460	0
125	20231206	182200	12444460	5460	5460	5460	5460	0
126	20231206	182100	12444460	5460	5460	5460	5460	0
127	20231206	182000	12444460	5460	5460	5460	5460	0
128	20231206	181900	12444460	5460	5460	5460	5460	0
129	20231206	181800	12444460	5460	5460	5460	5460	0
130	20231206	181700	12444460	5460	5460	5460	5460	0
131	20231206	181600	12444460	5460	5460	5460	5460	0
132	20231206	181500	12444460	5460	5460	5460	5460	0
133	20231206	181400	12444460	5460	5460	5460	5460	0
134	20231206	181300	12444460	5460	5460	5460	5460	0
135	20231206	181200	12444460	5460	5460	5460	5460	0
136	20231206	181100	12444460	5460	5460	5460	5460	0
137	20231206	181000	12444460	5460	5460	5460	5460	0
138	20231206	180900	12444460	5460	5460	5460	5460	0
139	20231206	180800	12444460	5460	5460	5460	5460	0
140	20231206	180700	12444460	5460	5460	5460	5460	0
141	20231206	180600	12444460	5460	5460	5460	5460	0
142	20231206	180500	12444460	5460	5460	5460	5460	0
143	20231206	180400	12444460	5460	5460	5460	5460	0
144	20231206	180300	12444460	5460	5460	5460	5460	0
145	20231206	180200	12444460	5460	5460	5460	5460	0
146	20231206	180100	12444460	5460	5460	5460	5460	0
147	20231206	180000	12444460	5460	5460	5460	5460	0
148	20231206	175900	12444460	5460	5460	5460	5460	0
149	20231206	175800	12444460	5460	5460	5460	5460	0
150	20231206	175700	12444460	5460	5460	5460	5460	0
151	20231206	175600	12444460	5460	5460	5460	5460	0
152	20231206	175500	12444460	5460	5460	5460	5460	10
153	20231206	175400	12444460	5460	5460	5460	5460	0
154	20231206	175300	12444460	5460	5460	5460	5460	0
155	20231206	175200	12444460	5460	5460	5460	5460	0
156	20231206	175100	12444460	5460	5460	5460	5460	0
157	20231206	175000	12444460	5460	5460	5460	5460	0
158	20231206	174900	12444460	5460	5460	5460	5460	0
159	20231206	174800	12444460	5460	5460	5460	5460	0
160	20231206	174700	12444460	5460	5460	5460	5460	0
161	20231206	174600	12444460	5460	5460	5460	5460	0
162	20231206	174500	12444460	5460	5460	5460	5460	0
163	20231206	174400	12444460	5460	5460	5460	5460	0
164	20231206	174300	12444460	5460	5460	5460	5460	0
165	20231206	174200	12444460	5460	5460	5460	5460	0
166	20231206	174100	12444460	5460	5460	5460	5460	0
167	20231206	174000	12444460	5460	5460	5460	5460	0
168	20231206	173900	12444460	5460	5460	5460	5460	0
169	20231206	173800	12444460	5460	5460	5460	5460	0
170	20231206	173700	12444460	5460	5460	5460	5460	0
171	20231206	173600	12444460	5460	5460	5460	5460	0
172	20231206	173500	12444460	5460	5460	5460	5460	0
173	20231206	173400	12444460	5460	5460	5460	5460	0
174	20231206	173300	12444460	5460	5460	5460	5460	0
175	20231206	173200	12444460	5460	5460	5460	5460	0
176	20231206	173100	12444460	5460	5460	5460	5460	0
177	20231206	173000	12444460	5460	5460	5460	5460	0
178	20231206	172900	12444460	5460	5460	5460	5460	0
179	20231206	172800	12444460	5460	5460	5460	5460	0
180	20231206	172700	12444460	5460	5460	5460	5460	0
181	20231206	172600	12444460	5460	5460	5460	5460	0
182	20231206	172500	12444460	5460	5460	5460	5460	10
183	20231206	172400	12444460	5460	5460	5460	5460	0
184	20231206	172300	12444460	5460	5460	5460	5460	0
185	20231206	172200	12444460	5460	5460	5460	5460	0
186	20231206	172100	12444460	5460	5460	5460	5460	0
187	20231206	172000	12444460	5460	5460	5460	5460	0
188	20231206	171900	12444460	5460	5460	5460	5460	0
189	20231206	171800	12444460	5460	5460	5460	5460	0
190	20231206	171700	12444460	5460	5460	5460	5460	0
191	20231206	171600	12444460	5460	5460	5460	5460	0
192	20231206	171500	12444460	5460	5460	5460	5460	0
193	20231206	171400	12444460	5460	5460	5460	5460	0
194	20231206	171300	12444460	5460	5460	5460	5460	0
195	20231206	171200	12444460	5460	5460	5460	5460	0
196	20231206	171100	12444460	5460	5460	5460	5460	0
197	20231206	171000	12444460	5460	5460	5460	5460	0
198	20231206	170900	12444460	5460	5460	5460	5460	0
199	20231206	170800	12444460	5460	5460	5460	5460	0
200	20231206	170700	12444460	5460	5460	5460	5460	0
201	20231206	170600	12444460	5460	5460	5460	5460	0
202	20231206	170500	12444460	5460	5460	5460	5460	0
203	20231206	170400	12444460	5460	5460	5460	5460	0
204	20231206	170300	12444460	5460	5460	5460	5460	0
205	20231206	170200	12444460	5460	5460	5460	5460	0
206	20231206	170100	12444460	5460	5460	5460	5460	0
207	20231206	170000	12444460	5460	5460	5460	5460	0
208	20231206	165900	12444460	5460	5460	5460	5460	0
209	20231206	165800	12444460	5460	5460	5460	5460	0
210	20231206	165700	12444460	5460	5460	5460	5460	0
211	20231206	165600	12444460	5460	5460	5460	5460	0
212	20231206	165500	12444460	5460	5460	5460	5460	10
213	20231206	165400	12444460	5460	5460	5460	5460	0
214	20231206	165300	12444460	5460	5460	5460	5460	0
215	20231206	165200	12444460	5460	5460	5460	5460	0
216	20231206	165100	12444460	5460	5460	5460	5460	0
217	20231206	165000	12444460	5460	5460	5460	5460	0
218	20231206	164900	12444460	5460	5460	5460	5460	0
219	20231206	164800	12444460	5460	5460	5460	5460	0
220	20231206	164700	12444460	5460	5460	5460	5460	0
221	20231206	164600	12444460	5460	5460	5460	5460	0
222	20231206	164500	12444460	5460	5460	5460	5460	0
223	20231206	164400	12444460	5460	5460	5460	5460	0
224	20231206	164300	12444460	5460	5460	5460	5460	0
225	20231206	164200	12444460	5460	5460	5460	5460	0
226	20231206	164100	12444460	5460	5460	5460	5460	0
227	20231206	164000	12444460	5460	5460	5460	5460	0
228	20231206	163900	12444460	5460	5460	5460	5460	0
229	20231206	163800	12444460	5460	5460	5460	5460	0
230	20231206	163700	12444460	5460	5460	5460	5460	0
231	20231206	163600	12444460	5460	5460	5460	5460	0
232	20231206	163500	12444460	5460	5460	5460	5460	0
233	20231206	163400	12444460	5460	5460	5460	5460	0
234	20231206	163300	12444460	5460	5460	5460	5460	0
235	20231206	163200	12444460	5460	5460	5460	5460	0
236	20231206	163100	12444460	5460	5460	5460	5460	0
237	20231206	163000	12444460	5460	5460	5460	5460	0
238	20231206	162900	12444460	5460	5460	5460	5460	0
239	20231206	162800	12444460	5460	5460	5460	5460	0
240	20231206	162700	12444460	5460	5460	5460	5460	0
241	20231206	162600	12444460	5460	5460	5460	5460	0
242	20231206	162500	12444460	5460	5460	5460	5460	10
243	20231206	162400	12444460	5460	5460	5460	5460	0
244	20231206	162300	12444460	5460	5460	5460	5460	0
245	20231206	162200	12444460	5460	5460	5460	5460	0
246	20231206	162100	12444460	5460	5460	5460	5460	0
247	20231206	162000	12444460	5460	5460	5460	5460	0
248	20231206	161900	12444460	5460	5460	5460	5460	0
249	20231206	161800	12444460	5460	5460	5460	5460	0
250	20231206	161700	12444460	5460	5460	5460	5460	0
251	20231206	161600	12444460	5460	5460	5460	5460	0
252	20231206	161500	12444460	5460	5460	5460	5460	0
253	20231206	161400	12444460	5460	5460	5460	5460	0
254	20231206	161300	12444460	5460	5460	5460	5460	0
255	20231206	161200	12444460	5460	5460	5460	5460	0
256	20231206	161100	12444460	5460	5460	5460	5460	0
257	20231206	161000	12444460	5460	5460	5460	5460	0
258	20231206	160900	12444460	5460	5460	5460	5460	0
259	20231206	160800	12444460	5460	5460	5460	5460	0
260	20231206	160700	12444460	5460	5460	5460	5460	0
261	20231206	160600	12444460	5460	5460	5460	5460	0
262	20231206	160500	12444460	5460	5460	5460	5460	0
263	20231206	160400	12444460	5460	5460	5460	5460	0
264	20231206	160300	12444460	5460	5460	5460	5460	0
265	20231206	160200	12444460	5460	5460	5460	5460	0
266	20231206	160100	12444460	5460	5460	5460	5460	0
267	20231206	160000	12444460	5460	5460	5460	5460	0
268	20231206	155900	12444460	5460	5460	5460	5460	0
269	20231206	155800	12444460	5460	5460	5460	5460	0
270	20231206	155700	12444460	5460	5460	5460	5460	0
271	20231206	155600	12444460	5460	5460	5460	5460	0
272	20231206	155500	12444460	5460	5460	5460	5460	10
273	20231206	155400	12444460	5460	5460	5460	5460	0
274	20231206	155300	12444460	5460	5460	5460	5460	0
275	20231206	155200	12444460	5460	5460	5460	5460	0
276	20231206	155100	12444460	5460	5460	5460	5460	0
277	20231206	155000	12444460	5460	5460	5460	5460	0
278	20231206	154900	12444460	5460	5460	5460	5460	0
279	20231206	154800	12444460	5460	5460	5460	5460	0
280	20231206	154700	12444460	5460	5460	5460	5460	0
281	20231206	154600	12444460	5460	5460	5460	5460	0
282	20231206	154500	12444460	5460	5460	5460	5460	0
283	20231206	154400	12444460	5460	5460	5460	5460	0
284	20231206	154300	12444460	5460	5460	5460	5460	0
285	20231206	154200	12444460	5460	5460	5460	5460	0
286	20231206	154100	12444460	5460	5460	5460	5460	0
287	20231206	154000	12444460	5460	5460	5460	5460	0
288	20231206	153900	12444460	5460	5460	5460	5460	0
289	20231206	153800	12444460	5460	5460	5460	5460	0
290	20231206	153700	12444460	5460	5460	5460	5460	0
291	20231206	153600	12444460	5460	5460	5460	5460	0
292	20231206	153500	12444460	5460	5460	5460	5460	0
293	20231206	153400	12444460	5460	5460	5460	5460	0
294	20231206	153300	12444460	5460	5460	5460	5460	0
295	20231206	153200	12444460	5460	5460	5460	5460	0
296	20231206	153100	12444460	5460	5460	5460	5460	0
297	20231206	153000	12444460	5460	5460	5460	5460	10
298	20231206	152900	12389860	5390	5390	5390	5390	0
299	20231206	152800	12389860	5390	5390	5390	5390	0
300	20231206	152700	12389860	5390	5390	5390	5390	0
301	20231206	152600	12389860	5390	5390	5390	5390	0
302	20231206	152500	12389860	5390	5390	5390	5390	0
303	20231206	152400	12389860	5390	5390	5390	5390	0
304	20231206	152300	12389860	5390	5390	5390	5390	0
305	20231206	152200	12389860	5390	5390	5390	5390	0
306	20231206	152100	12389860	5390	5390	5390	5390	0
307	20231206	152000	12389860	5390	5390	5390	5390	0
308	20231206	151900	12389860	5390	5390	5390	5390	0
309	20231206	151800	12389860	5390	5390	5390	5390	0
310	20231206	151700	12389860	5390	5390	5390	5390	1
311	20231206	151600	12384470	5460	5460	5460	5460	0
312	20231206	151500	12384470	5460	5440	5460	5440	1538
313	20231206	151400	3987500	5440	5440	5440	5440	0
314	20231206	151300	3987500	5440	5440	5440	5440	0
315	20231206	151200	3987500	5440	5440	5440	5440	0
316	20231206	151100	3987500	5440	5440	5440	5440	0
317	20231206	151000	3987500	5440	5440	5440	5440	0
318	20231206	150900	3987500	5440	5440	5440	5440	0
319	20231206	150800	3987500	5440	5440	5440	5440	1
320	20231206	150700	3982060	5390	5390	5390	5390	0
321	20231206	150600	3982060	5390	5390	5390	5390	0
322	20231206	150500	3982060	5390	5390	5390	5390	0
323	20231206	150400	3982060	5390	5390	5390	5390	0
324	20231206	150300	3982060	5390	5390	5390	5390	0
325	20231206	150200	3982060	5390	5390	5390	5390	0
326	20231206	150100	3982060	5390	5390	5390	5390	0
327	20231206	150000	3982060	5390	5390	5390	5390	0
328	20231206	145900	3982060	5390	5390	5390	5390	0
329	20231206	145800	3982060	5390	5390	5390	5390	0
330	20231206	145700	3982060	5390	5390	5390	5390	0
331	20231206	145600	3982060	5390	5390	5390	5390	0
332	20231206	145500	3982060	5390	5390	5390	5390	0
333	20231206	145400	3982060	5390	5390	5390	5390	1
334	20231206	145300	3976670	5440	5440	5440	5440	1
335	20231206	145200	3971230	5390	5390	5390	5390	0
336	20231206	145100	3971230	5390	5390	5390	5390	1
337	20231206	145000	3965840	5460	5460	5460	5460	0
338	20231206	144900	3965840	5460	5460	5460	5460	0
339	20231206	144800	3965840	5460	5460	5460	5460	0
340	20231206	144700	3965840	5460	5460	5460	5460	0
341	20231206	144600	3965840	5460	5460	5460	5460	0
342	20231206	144500	3965840	5460	5460	5460	5460	0
343	20231206	144400	3965840	5460	5460	5460	5460	0
344	20231206	144300	3965840	5460	5460	5460	5460	0
345	20231206	144200	3965840	5460	5460	5460	5460	0
346	20231206	144100	3965840	5460	5460	5460	5460	0
347	20231206	144000	3965840	5460	5460	5460	5460	0
348	20231206	143900	3965840	5460	5460	5460	5460	0
349	20231206	143800	3965840	5460	5460	5460	5460	0
350	20231206	143700	3965840	5460	5460	5460	5460	0
351	20231206	143600	3965840	5460	5460	5460	5460	0
352	20231206	143500	3965840	5460	5460	5460	5460	0
353	20231206	143400	3965840	5460	5460	5460	5460	0
354	20231206	143300	3965840	5460	5460	5460	5460	0
355	20231206	143200	3965840	5460	5460	5460	5460	0
356	20231206	143100	3965840	5460	5430	5460	5430	220
357	20231206	143000	2770340	5430	5430	5430	5430	0
358	20231206	142900	2770340	5430	5430	5430	5430	0
359	20231206	142800	2770340	5430	5430	5430	5430	0
360	20231206	142700	2770340	5430	5430	5430	5430	0
361	20231206	142600	2770340	5430	5430	5430	5430	0
362	20231206	142500	2770340	5430	5430	5430	5430	0
363	20231206	142400	2770340	5430	5430	5430	5430	0
364	20231206	142300	2770340	5430	5430	5430	5430	0
365	20231206	142200	2770340	5430	5430	5430	5430	0
366	20231206	142100	2770340	5430	5430	5430	5430	0
367	20231206	142000	2770340	5430	5430	5430	5430	0
368	20231206	141900	2770340	5430	5430	5430	5430	0
369	20231206	141800	2770340	5430	5430	5430	5430	0
370	20231206	141700	2770340	5430	5430	5430	5430	0
371	20231206	141600	2770340	5430	5430	5430	5430	0
372	20231206	141500	2770340	5430	5430	5430	5430	0
373	20231206	141400	2770340	5430	5430	5430	5430	0
374	20231206	141300	2770340	5430	5430	5430	5430	0
375	20231206	141200	2770340	5430	5430	5430	5430	0
376	20231206	141100	2770340	5430	5430	5430	5430	0
377	20231206	141000	2770340	5430	5430	5430	5430	0
378	20231206	140900	2770340	5430	5430	5430	5430	0
379	20231206	140800	2770340	5430	5430	5430	5430	0
380	20231206	140700	2770340	5430	5430	5430	5430	0
381	20231206	140600	2770340	5430	5430	5430	5430	0
382	20231206	140500	2770340	5430	5430	5430	5430	0
383	20231206	140400	2770340	5430	5430	5430	5430	0
384	20231206	140300	2770340	5430	5430	5430	5430	0
385	20231206	140200	2770340	5430	5430	5430	5430	0
386	20231206	140100	2770340	5430	5430	5430	5430	1
387	20231206	140000	2764910	5380	5380	5380	5380	0
388	20231206	135900	2764910	5380	5380	5380	5380	0
389	20231206	135800	2764910	5380	5380	5380	5380	0
390	20231206	135700	2764910	5380	5380	5380	5380	0
391	20231206	135600	2764910	5380	5380	5380	5380	0
392	20231206	135500	2764910	5380	5380	5380	5380	0
393	20231206	135400	2764910	5380	5380	5380	5380	0
394	20231206	135300	2764910	5380	5380	5380	5380	0
395	20231206	135200	2764910	5380	5380	5380	5380	0
396	20231206	135100	2764910	5380	5380	5380	5380	0
397	20231206	135000	2764910	5380	5380	5380	5380	0
398	20231206	134900	2764910	5380	5380	5380	5380	0
399	20231206	134800	2764910	5380	5380	5380	5380	0
400	20231206	134700	2764910	5380	5380	5380	5380	0
401	20231206	134600	2764910	5380	5380	5380	5380	0
402	20231206	134500	2764910	5380	5380	5380	5380	0
403	20231206	134400	2764910	5380	5380	5380	5380	0
404	20231206	134300	2764910	5380	5380	5380	5380	0
405	20231206	134200	2764910	5380	5380	5380	5380	0
406	20231206	134100	2764910	5380	5380	5380	5380	0
407	20231206	134000	2764910	5380	5380	5380	5380	0
408	20231206	133900	2764910	5380	5380	5380	5380	0
409	20231206	133800	2764910	5380	5380	5380	5380	0
410	20231206	133700	2764910	5380	5380	5380	5380	0
411	20231206	133600	2764910	5380	5380	5380	5380	0
412	20231206	133500	2764910	5380	5380	5380	5380	0
413	20231206	133400	2764910	5380	5380	5380	5380	0
414	20231206	133300	2764910	5380	5380	5380	5380	1
415	20231206	133200	2759530	5520	5520	5520	5520	0
416	20231206	133100	2759530	5520	5520	5520	5520	0
417	20231206	133000	2759530	5520	5520	5520	5520	0
418	20231206	132900	2759530	5520	5520	5520	5520	0
419	20231206	132800	2759530	5520	5520	5520	5520	0
420	20231206	132700	2759530	5520	5520	5520	5520	0
421	20231206	132600	2759530	5520	5520	5520	5520	0
422	20231206	132500	2759530	5520	5520	5520	5520	10
423	20231206	132400	2704330	5520	5520	5520	5520	0
424	20231206	132300	2704330	5520	5520	5520	5520	0
425	20231206	132200	2704330	5520	5520	5520	5520	0
426	20231206	132100	2704330	5520	5520	5520	5520	0
427	20231206	132000	2704330	5520	5520	5520	5520	0
428	20231206	131900	2704330	5520	5520	5520	5520	0
429	20231206	131800	2704330	5520	5520	5520	5520	0
430	20231206	131700	2704330	5520	5520	5520	5520	170
431	20231206	131600	1765930	5520	5520	5520	5520	0
432	20231206	131500	1765930	5520	5520	5520	5520	0
433	20231206	131400	1765930	5520	5520	5520	5520	0
434	20231206	131300	1765930	5520	5450	5520	5450	150
435	20231206	131200	940730	5400	5400	5400	5400	0
436	20231206	131100	940730	5400	5400	5400	5400	0
437	20231206	131000	940730	5400	5400	5400	5400	0
438	20231206	130900	940730	5400	5400	5400	5400	0
439	20231206	130800	940730	5400	5400	5400	5400	0
440	20231206	130700	940730	5400	5400	5400	5400	0
441	20231206	130600	940730	5400	5400	5400	5400	0
442	20231206	130500	940730	5400	5400	5400	5400	0
443	20231206	130400	940730	5400	5400	5400	5400	0
444	20231206	130300	940730	5400	5400	5400	5400	0
445	20231206	130200	940730	5400	5400	5400	5400	0
446	20231206	130100	940730	5400	5400	5400	5400	0
447	20231206	130000	940730	5400	5400	5400	5400	0
448	20231206	125900	940730	5400	5400	5400	5400	0
449	20231206	125800	940730	5400	5400	5400	5400	0
450	20231206	125700	940730	5400	5400	5400	5400	0
451	20231206	125600	940730	5400	5400	5400	5400	0
452	20231206	125500	940730	5400	5400	5400	5400	1
453	20231206	125400	935330	5520	5520	5520	5520	0
454	20231206	125300	935330	5520	5520	5520	5520	0
455	20231206	125200	935330	5520	5520	5520	5520	0
456	20231206	125100	935330	5520	5520	5520	5520	0
457	20231206	125000	935330	5520	5520	5520	5520	0
458	20231206	124900	935330	5520	5460	5520	5460	110
459	20231206	124800	332230	5460	5460	5460	5460	0
460	20231206	124700	332230	5460	5460	5460	5460	0
461	20231206	124600	332230	5460	5460	5460	5460	0
462	20231206	124500	332230	5460	5460	5460	5460	0
463	20231206	124400	332230	5460	5430	5460	5430	50
464	20231206	124300	59830	5340	5340	5340	5340	0
465	20231206	124200	59830	5340	5340	5340	5340	0
466	20231206	124100	59830	5340	5340	5340	5340	0
467	20231206	124000	59830	5340	5340	5340	5340	0
468	20231206	123900	59830	5340	5340	5340	5340	0
469	20231206	123800	59830	5340	5340	5340	5340	0
470	20231206	123700	59830	5340	5340	5340	5340	0
471	20231206	123600	59830	5340	5340	5340	5340	0
472	20231206	123500	59830	5340	5340	5340	5340	0
473	20231206	123400	59830	5340	5340	5340	5340	0
474	20231206	123300	59830	5340	5340	5340	5340	0
475	20231206	123200	59830	5340	5340	5340	5340	0
476	20231206	123100	59830	5340	5340	5340	5340	0
477	20231206	123000	59830	5340	5340	5340	5340	0
478	20231206	122900	59830	5340	5340	5340	5340	0
479	20231206	122800	59830	5340	5340	5340	5340	0
480	20231206	122700	59830	5340	5340	5340	5340	0
481	20231206	122600	59830	5340	5340	5340	5340	0
482	20231206	122500	59830	5340	5340	5340	5340	0
483	20231206	122400	59830	5340	5340	5340	5340	0
484	20231206	122300	59830	5340	5340	5340	5340	0
485	20231206	122200	59830	5340	5340	5340	5340	0
486	20231206	122100	59830	5340	5340	5340	5340	0
487	20231206	122000	59830	5340	5340	5340	5340	0
488	20231206	121900	59830	5340	5340	5340	5340	0
489	20231206	121800	59830	5340	5340	5340	5340	0
490	20231206	121700	59830	5340	5340	5340	5340	0
491	20231206	121600	59830	5340	5340	5340	5340	0
492	20231206	121500	59830	5340	5340	5340	5340	0
493	20231206	121400	59830	5340	5340	5340	5340	0
494	20231206	121300	59830	5340	5340	5340	5340	0
495	20231206	121200	59830	5340	5340	5340	5340	0
496	20231206	121100	59830	5340	5340	5340	5340	0
497	20231206	121000	59830	5340	5340	5340	5340	0
498	20231206	120900	59830	5340	5340	5340	5340	0
499	20231206	120800	59830	5340	5340	5340	5340	0
500	20231206	120700	59830	5340	5340	5340	5340	0
501	20231206	120600	59830	5340	5340	5340	5340	0
502	20231206	120500	59830	5340	5340	5340	5340	0
503	20231206	120400	59830	5340	5340	5340	5340	0
504	20231206	120300	59830	5340	5340	5340	5340	0
505	20231206	120200	59830	5340	5340	5340	5340	0
506	20231206	120100	59830	5340	5340	5340	5340	0
507	20231206	120000	59830	5340	5340	5340	5340	0
508	20231206	115900	59830	5340	5340	5340	5340	0
509	20231206	115800	59830	5340	5340	5340	5340	0
510	20231206	115700	59830	5340	5340	5340	5340	0
511	20231206	115600	59830	5340	5340	5340	5340	0
512	20231206	115500	59830	5340	5340	5340	5340	0
513	20231206	115400	59830	5340	5340	5340	5340	0
514	20231206	115300	59830	5340	5340	5340	5340	0
515	20231206	115200	59830	5340	5340	5340	5340	0
516	20231206	115100	59830	5340	5340	5340	5340	0
517	20231206	115000	59830	5340	5340	5340	5340	0
518	20231206	114900	59830	5340	5340	5340	5340	0
519	20231206	114800	59830	5340	5340	5340	5340	0
520	20231206	114700	59830	5340	5340	5340	5340	0
521	20231206	114600	59830	5340	5340	5340	5340	0
522	20231206	114500	59830	5340	5340	5340	5340	0
523	20231206	114400	59830	5340	5340	5340	5340	0
524	20231206	114300	59830	5340	5340	5340	5340	0
525	20231206	114200	59830	5340	5340	5340	5340	0
526	20231206	114100	59830	5340	5340	5340	5340	0
527	20231206	114000	59830	5340	5340	5340	5340	0
528	20231206	113900	59830	5340	5340	5340	5340	0
529	20231206	113800	59830	5340	5340	5340	5340	0
530	20231206	113700	59830	5340	5340	5340	5340	0
531	20231206	113600	59830	5340	5340	5340	5340	0
532	20231206	113500	59830	5340	5340	5340	5340	0
533	20231206	113400	59830	5340	5340	5340	5340	0
534	20231206	113300	59830	5340	5340	5340	5340	0
535	20231206	113200	59830	5340	5340	5340	5340	1
536	20231206	113100	54490	5550	5550	5550	5550	0
537	20231206	113000	54490	5550	5550	5550	5550	0
538	20231206	112900	54490	5550	5550	5550	5550	0
539	20231206	112800	54490	5550	5550	5550	5550	0
540	20231206	112700	54490	5550	5550	5550	5550	0
541	20231206	112600	54490	5550	5550	5550	5550	0
542	20231206	112500	54490	5550	5550	5550	5550	0
543	20231206	112400	54490	5550	5550	5550	5550	0
544	20231206	112300	54490	5550	5550	5550	5550	0
545	20231206	112200	54490	5550	5550	5550	5550	0
546	20231206	112100	54490	5550	5550	5550	5550	0
547	20231206	112000	54490	5550	5550	5550	5550	0
548	20231206	111900	54490	5550	5550	5550	5550	0
549	20231206	111800	54490	5550	5550	5550	5550	0
550	20231206	111700	54490	5550	5550	5550	5550	0
551	20231206	111600	54490	5550	5550	5550	5550	0
552	20231206	111500	54490	5550	5550	5550	5550	0
553	20231206	111400	54490	5550	5550	5550	5550	0
554	20231206	111300	54490	5550	5550	5550	5550	0
555	20231206	111200	54490	5550	5550	5550	5550	0
556	20231206	111100	54490	5550	5550	5550	5550	0
557	20231206	111000	54490	5550	5550	5550	5550	0
558	20231206	110900	54490	5550	5550	5550	5550	0
559	20231206	110800	54490	5550	5550	5550	5550	0
560	20231206	110700	54490	5550	5550	5550	5550	0
561	20231206	110600	54490	5550	5550	5550	5550	0
562	20231206	110500	54490	5550	5550	5550	5550	0
563	20231206	110400	54490	5550	5550	5550	5550	0
564	20231206	110300	54490	5550	5550	5550	5550	0
565	20231206	110200	54490	5550	5550	5550	5550	0
566	20231206	110100	54490	5550	5550	5550	5550	0
567	20231206	110000	54490	5550	5550	5550	5550	0
568	20231206	105900	54490	5550	5550	5550	5550	0
569	20231206	105800	54490	5550	5550	5550	5550	0
570	20231206	105700	54490	5550	5550	5550	5550	0
571	20231206	105600	54490	5550	5550	5550	5550	0
572	20231206	105500	54490	5550	5550	5550	5550	0
573	20231206	105400	54490	5550	5550	5550	5550	0
574	20231206	105300	54490	5550	5550	5550	5550	0
575	20231206	105200	54490	5550	5550	5550	5550	0
576	20231206	105100	54490	5550	5550	5550	5550	0
577	20231206	105000	54490	5550	5550	5550	5550	0
578	20231206	104900	54490	5550	5550	5550	5550	0
579	20231206	104800	54490	5550	5550	5550	5550	0
580	20231206	104700	54490	5550	5550	5550	5550	0
581	20231206	104600	54490	5550	5550	5550	5550	0
582	20231206	104500	54490	5550	5550	5550	5550	0
583	20231206	104400	54490	5550	5550	5550	5550	0
584	20231206	104300	54490	5550	5550	5550	5550	0
585	20231206	104200	54490	5550	5550	5550	5550	0
586	20231206	104100	54490	5550	5550	5550	5550	0
587	20231206	104000	54490	5550	5550	5550	5550	0
588	20231206	103900	54490	5550	5550	5550	5550	0
589	20231206	103800	54490	5550	5550	5550	5550	0
590	20231206	103700	54490	5550	5550	5550	5550	0
591	20231206	103600	54490	5550	5550	5550	5550	0
592	20231206	103500	54490	5550	5550	5550	5550	1
593	20231206	103400	48940	5320	5320	5320	5320	0
594	20231206	103300	48940	5320	5320	5320	5320	0
595	20231206	103200	48940	5320	5320	5320	5320	0
596	20231206	103100	48940	5320	5320	5320	5320	0
597	20231206	103000	48940	5320	5320	5320	5320	0
598	20231206	102900	48940	5320	5320	5320	5320	0
599	20231206	102800	48940	5320	5320	5320	5320	0
600	20231206	102700	48940	5320	5320	5320	5320	0
601	20231206	102600	48940	5320	5320	5320	5320	0
602	20231206	102500	48940	5320	5320	5320	5320	0
603	20231206	102400	48940	5320	5320	5320	5320	1
604	20231206	102300	43620	5780	5780	5780	5780	0
605	20231206	102200	43620	5780	5780	5780	5780	0
606	20231206	102100	43620	5780	5780	5780	5780	0
607	20231206	102000	43620	5780	5780	5780	5780	0
608	20231206	101900	43620	5780	5780	5780	5780	0
609	20231206	101800	43620	5780	5780	5780	5780	0
610	20231206	101700	43620	5780	5780	5780	5780	0
611	20231206	101600	43620	5780	5780	5780	5780	0
612	20231206	101500	43620	5780	5780	5780	5780	0
613	20231206	101400	43620	5780	5780	5780	5780	0
614	20231206	101300	43620	5780	5780	5780	5780	0
615	20231206	101200	43620	5780	5780	5780	5780	0
616	20231206	101100	43620	5780	5780	5780	5780	0
617	20231206	101000	43620	5780	5780	5780	5780	0
618	20231206	100900	43620	5780	5780	5780	5780	0
619	20231206	100800	43620	5780	5780	5780	5780	0
620	20231206	100700	43620	5780	5780	5780	5780	0
621	20231206	100600	43620	5780	5780	5780	5780	0
622	20231206	100500	43620	5780	5780	5780	5780	0
623	20231206	100400	43620	5780	5780	5780	5780	0
624	20231206	100300	43620	5780	5780	5780	5780	0
625	20231206	100200	43620	5780	5780	5780	5780	0
626	20231206	100100	43620	5780	5780	5780	5780	0
627	20231206	100000	43620	5780	5780	5780	5780	0
628	20231206	095900	43620	5780	5780	5780	5780	0
629	20231206	095800	43620	5780	5780	5780	5780	1
630	20231206	095700	37840	5320	5320	5320	5320	1
631	20231206	095600	32520	5820	5820	5820	5820	0
632	20231206	095500	32520	5820	5820	5820	5820	0
633	20231206	095400	32520	5820	5820	5820	5820	0
634	20231206	095300	32520	5820	5820	5820	5820	0
635	20231206	095200	32520	5820	5820	5820	5820	0
636	20231206	095100	32520	5820	5820	5820	5820	0
637	20231206	095000	32520	5820	5820	5820	5820	0
638	20231206	094900	32520	5820	5820	5820	5820	0
639	20231206	094800	32520	5820	5820	5820	5820	0
640	20231206	094700	32520	5820	5820	5820	5820	0
641	20231206	094600	32520	5820	5820	5820	5820	0
642	20231206	094500	32520	5820	5820	5820	5820	0
643	20231206	094400	32520	5820	5820	5820	5820	0
644	20231206	094300	32520	5820	5820	5820	5820	0
645	20231206	094200	32520	5820	5820	5820	5820	0
646	20231206	094100	32520	5820	5820	5820	5820	0
647	20231206	094000	32520	5820	5820	5820	5820	0
648	20231206	093900	32520	5820	5820	5820	5820	0
649	20231206	093800	32520	5820	5820	5820	5820	0
650	20231206	093700	32520	5820	5820	5820	5820	0
651	20231206	093600	32520	5820	5820	5820	5820	0
652	20231206	093500	32520	5820	5820	5820	5820	0
653	20231206	093400	32520	5820	5820	5820	5820	0
654	20231206	093300	32520	5820	5820	5820	5820	0
655	20231206	093200	32520	5820	5820	5820	5820	0
656	20231206	093100	32520	5820	5820	5820	5820	0
657	20231206	093000	32520	5820	5820	5820	5820	0
658	20231206	092900	32520	5820	5820	5820	5820	0
659	20231206	092800	32520	5820	5820	5820	5820	0
660	20231206	092700	32520	5820	5820	5820	5820	0
661	20231206	092600	32520	5820	5820	5820	5820	0
662	20231206	092500	32520	5820	5820	5820	5820	0
663	20231206	092400	32520	5820	5820	5820	5820	0
664	20231206	092300	32520	5820	5820	5820	5820	0
665	20231206	092200	32520	5820	5820	5820	5820	0
666	20231206	092100	32520	5820	5820	5820	5820	0
667	20231206	092000	32520	5820	5820	5820	5820	0
668	20231206	091900	32520	5820	5820	5820	5820	0
669	20231206	091800	32520	5820	5820	5820	5820	1
670	20231206	091700	26700	5200	5200	5200	5200	0
671	20231206	091600	26700	5200	5200	5200	5200	0
672	20231206	091500	26700	5200	5200	5200	5200	0
673	20231206	091400	26700	5200	5200	5200	5200	0
674	20231206	091300	26700	5200	5200	5200	5200	0
675	20231206	091200	26700	5200	5200	5200	5200	0
676	20231206	091100	26700	5200	5200	5200	5200	0
677	20231206	091000	26700	5200	5200	5200	5200	0
678	20231206	090900	26700	5200	5200	5200	5200	0
679	20231206	090800	26700	5200	5200	5200	5200	4
680	20231206	090700	5900	5900	5900	5900	5900	0
681	20231206	090600	5900	5900	5900	5900	5900	0
682	20231206	090500	5900	5900	5900	5900	5900	0
683	20231206	090400	5900	5900	5900	5900	5900	0
684	20231206	090300	5900	5900	5900	5900	5900	0
685	20231206	090200	5900	5900	5900	5900	5900	0
686	20231206	090100	5900	5900	5900	5900	5900	0
687	20231206	090000	5900	5900	5900	5900	5900	1