KissMeData/232530/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204100	10234045	4445	4445	4445	4445	3
3	20231208	204000	10234045	4445	4445	4445	4445	0
4	20231208	203900	10234045	4445	4445	4445	4445	0
5	20231208	203800	10234045	4445	4445	4445	4445	0
6	20231208	203700	10234045	4445	4445	4445	4445	0
7	20231208	203600	10234045	4445	4445	4445	4445	0
8	20231208	203500	10234045	4445	4445	4445	4445	0
9	20231208	203400	10234045	4445	4445	4445	4445	0
10	20231208	203300	10234045	4445	4445	4445	4445	0
11	20231208	203200	10234045	4445	4445	4445	4445	0
12	20231208	203100	10234045	4445	4445	4445	4445	0
13	20231208	203000	10234045	4445	4445	4445	4445	0
14	20231208	202900	10234045	4445	4445	4445	4445	0
15	20231208	202800	10234045	4445	4445	4445	4445	0
16	20231208	202700	10234045	4445	4445	4445	4445	0
17	20231208	202600	10234045	4445	4445	4445	4445	0
18	20231208	202500	10234045	4445	4445	4445	4445	0
19	20231208	202400	10234045	4445	4445	4445	4445	0
20	20231208	202300	10234045	4445	4445	4445	4445	0
21	20231208	202200	10234045	4445	4445	4445	4445	0
22	20231208	202100	10234045	4445	4445	4445	4445	0
23	20231208	202000	10234045	4445	4445	4445	4445	0
24	20231208	201900	10234045	4445	4445	4445	4445	0
25	20231208	201800	10234045	4445	4445	4445	4445	0
26	20231208	201700	10234045	4445	4445	4445	4445	0
27	20231208	201600	10234045	4445	4445	4445	4445	0
28	20231208	201500	10234045	4445	4445	4445	4445	0
29	20231208	201400	10234045	4445	4445	4445	4445	0
30	20231208	201300	10234045	4445	4445	4445	4445	0
31	20231208	201200	10234045	4445	4445	4445	4445	0
32	20231208	201100	10234045	4445	4445	4445	4445	3
33	20231208	201000	10234045	4445	4445	4445	4445	0
34	20231208	200900	10234045	4445	4445	4445	4445	0
35	20231208	200800	10234045	4445	4445	4445	4445	0
36	20231208	200700	10234045	4445	4445	4445	4445	0
37	20231208	200600	10234045	4445	4445	4445	4445	0
38	20231208	200500	10234045	4445	4445	4445	4445	0
39	20231208	200400	10234045	4445	4445	4445	4445	0
40	20231208	200300	10234045	4445	4445	4445	4445	0
41	20231208	200200	10234045	4445	4445	4445	4445	0
42	20231208	200100	10234045	4445	4445	4445	4445	0
43	20231208	200000	10234045	4445	4445	4445	4445	0
44	20231208	195900	10234045	4445	4445	4445	4445	0
45	20231208	195800	10234045	4445	4445	4445	4445	0
46	20231208	195700	10234045	4445	4445	4445	4445	0
47	20231208	195600	10234045	4445	4445	4445	4445	0
48	20231208	195500	10234045	4445	4445	4445	4445	0
49	20231208	195400	10234045	4445	4445	4445	4445	0
50	20231208	195300	10234045	4445	4445	4445	4445	0
51	20231208	195200	10234045	4445	4445	4445	4445	0
52	20231208	195100	10234045	4445	4445	4445	4445	0
53	20231208	195000	10234045	4445	4445	4445	4445	0
54	20231208	194900	10234045	4445	4445	4445	4445	0
55	20231208	194800	10234045	4445	4445	4445	4445	0
56	20231208	194700	10234045	4445	4445	4445	4445	0
57	20231208	194600	10234045	4445	4445	4445	4445	0
58	20231208	194500	10234045	4445	4445	4445	4445	0
59	20231208	194400	10234045	4445	4445	4445	4445	0
60	20231208	194300	10234045	4445	4445	4445	4445	0
61	20231208	194200	10234045	4445	4445	4445	4445	0
62	20231208	194100	10234045	4445	4445	4445	4445	3
63	20231208	194000	10234045	4445	4445	4445	4445	0
64	20231208	193900	10234045	4445	4445	4445	4445	0
65	20231208	193800	10234045	4445	4445	4445	4445	0
66	20231208	193700	10234045	4445	4445	4445	4445	0
67	20231208	193600	10234045	4445	4445	4445	4445	0
68	20231208	193500	10234045	4445	4445	4445	4445	0
69	20231208	193400	10234045	4445	4445	4445	4445	0
70	20231208	193300	10234045	4445	4445	4445	4445	0
71	20231208	193200	10234045	4445	4445	4445	4445	0
72	20231208	193100	10234045	4445	4445	4445	4445	0
73	20231208	193000	10234045	4445	4445	4445	4445	0
74	20231208	192900	10234045	4445	4445	4445	4445	0
75	20231208	192800	10234045	4445	4445	4445	4445	0
76	20231208	192700	10234045	4445	4445	4445	4445	0
77	20231208	192600	10234045	4445	4445	4445	4445	0
78	20231208	192500	10234045	4445	4445	4445	4445	0
79	20231208	192400	10234045	4445	4445	4445	4445	0
80	20231208	192300	10234045	4445	4445	4445	4445	0
81	20231208	192200	10234045	4445	4445	4445	4445	0
82	20231208	192100	10234045	4445	4445	4445	4445	0
83	20231208	192000	10234045	4445	4445	4445	4445	0
84	20231208	191900	10234045	4445	4445	4445	4445	0
85	20231208	191800	10234045	4445	4445	4445	4445	0
86	20231208	191700	10234045	4445	4445	4445	4445	0
87	20231208	191600	10234045	4445	4445	4445	4445	0
88	20231208	191500	10234045	4445	4445	4445	4445	0
89	20231208	191400	10234045	4445	4445	4445	4445	0
90	20231208	191300	10234045	4445	4445	4445	4445	0
91	20231208	191200	10234045	4445	4445	4445	4445	0
92	20231208	191100	10234045	4445	4445	4445	4445	3
93	20231208	191000	10234045	4445	4445	4445	4445	0
94	20231208	190900	10234045	4445	4445	4445	4445	0
95	20231208	190800	10234045	4445	4445	4445	4445	0
96	20231208	190700	10234045	4445	4445	4445	4445	0
97	20231208	190600	10234045	4445	4445	4445	4445	0
98	20231208	190500	10234045	4445	4445	4445	4445	0
99	20231208	190400	10234045	4445	4445	4445	4445	0
100	20231208	190300	10234045	4445	4445	4445	4445	0
101	20231208	190200	10234045	4445	4445	4445	4445	0
102	20231208	190100	10234045	4445	4445	4445	4445	0
103	20231208	190000	10234045	4445	4445	4445	4445	0
104	20231208	185900	10234045	4445	4445	4445	4445	0
105	20231208	185800	10234045	4445	4445	4445	4445	0
106	20231208	185700	10234045	4445	4445	4445	4445	0
107	20231208	185600	10234045	4445	4445	4445	4445	0
108	20231208	185500	10234045	4445	4445	4445	4445	0
109	20231208	185400	10234045	4445	4445	4445	4445	0
110	20231208	185300	10234045	4445	4445	4445	4445	0
111	20231208	185200	10234045	4445	4445	4445	4445	0
112	20231208	185100	10234045	4445	4445	4445	4445	0
113	20231208	185000	10234045	4445	4445	4445	4445	0
114	20231208	184900	10234045	4445	4445	4445	4445	0
115	20231208	184800	10234045	4445	4445	4445	4445	0
116	20231208	184700	10234045	4445	4445	4445	4445	0
117	20231208	184600	10234045	4445	4445	4445	4445	0
118	20231208	184500	10234045	4445	4445	4445	4445	0
119	20231208	184400	10234045	4445	4445	4445	4445	0
120	20231208	184300	10234045	4445	4445	4445	4445	0
121	20231208	184200	10234045	4445	4445	4445	4445	0
122	20231208	184100	10234045	4445	4445	4445	4445	3
123	20231208	184000	10234045	4445	4445	4445	4445	0
124	20231208	183900	10234045	4445	4445	4445	4445	0
125	20231208	183800	10234045	4445	4445	4445	4445	0
126	20231208	183700	10234045	4445	4445	4445	4445	0
127	20231208	183600	10234045	4445	4445	4445	4445	0
128	20231208	183500	10234045	4445	4445	4445	4445	0
129	20231208	183400	10234045	4445	4445	4445	4445	0
130	20231208	183300	10234045	4445	4445	4445	4445	0
131	20231208	183200	10234045	4445	4445	4445	4445	0
132	20231208	183100	10234045	4445	4445	4445	4445	0
133	20231208	183000	10234045	4445	4445	4445	4445	0
134	20231208	182900	10234045	4445	4445	4445	4445	0
135	20231208	182800	10234045	4445	4445	4445	4445	0
136	20231208	182700	10234045	4445	4445	4445	4445	0
137	20231208	182600	10234045	4445	4445	4445	4445	0
138	20231208	182500	10234045	4445	4445	4445	4445	0
139	20231208	182400	10234045	4445	4445	4445	4445	0
140	20231208	182300	10234045	4445	4445	4445	4445	0
141	20231208	182200	10234045	4445	4445	4445	4445	0
142	20231208	182100	10234045	4445	4445	4445	4445	0
143	20231208	182000	10234045	4445	4445	4445	4445	0
144	20231208	181900	10234045	4445	4445	4445	4445	0
145	20231208	181800	10234045	4445	4445	4445	4445	0
146	20231208	181700	10234045	4445	4445	4445	4445	0
147	20231208	181600	10234045	4445	4445	4445	4445	0
148	20231208	181500	10234045	4445	4445	4445	4445	0
149	20231208	181400	10234045	4445	4445	4445	4445	0
150	20231208	181300	10234045	4445	4445	4445	4445	0
151	20231208	181200	10234045	4445	4445	4445	4445	0
152	20231208	181100	10234045	4445	4445	4445	4445	3
153	20231208	181000	10234045	4445	4445	4445	4445	0
154	20231208	180900	10234045	4445	4445	4445	4445	0
155	20231208	180800	10234045	4445	4445	4445	4445	0
156	20231208	180700	10234045	4445	4445	4445	4445	0
157	20231208	180600	10234045	4445	4445	4445	4445	0
158	20231208	180500	10234045	4445	4445	4445	4445	0
159	20231208	180400	10234045	4445	4445	4445	4445	0
160	20231208	180300	10234045	4445	4445	4445	4445	0
161	20231208	180200	10234045	4445	4445	4445	4445	0
162	20231208	180100	10234045	4445	4445	4445	4445	0
163	20231208	180000	10234045	4445	4445	4445	4445	0
164	20231208	175900	10234045	4445	4445	4445	4445	0
165	20231208	175800	10234045	4445	4445	4445	4445	0
166	20231208	175700	10234045	4445	4445	4445	4445	0
167	20231208	175600	10234045	4445	4445	4445	4445	0
168	20231208	175500	10234045	4445	4445	4445	4445	0
169	20231208	175400	10234045	4445	4445	4445	4445	0
170	20231208	175300	10234045	4445	4445	4445	4445	0
171	20231208	175200	10234045	4445	4445	4445	4445	0
172	20231208	175100	10234045	4445	4445	4445	4445	0
173	20231208	175000	10234045	4445	4445	4445	4445	0
174	20231208	174900	10234045	4445	4445	4445	4445	0
175	20231208	174800	10234045	4445	4445	4445	4445	0
176	20231208	174700	10234045	4445	4445	4445	4445	0
177	20231208	174600	10234045	4445	4445	4445	4445	0
178	20231208	174500	10234045	4445	4445	4445	4445	0
179	20231208	174400	10234045	4445	4445	4445	4445	0
180	20231208	174300	10234045	4445	4445	4445	4445	0
181	20231208	174200	10234045	4445	4445	4445	4445	0
182	20231208	174100	10234045	4445	4445	4445	4445	3
183	20231208	174000	10234045	4445	4445	4445	4445	0
184	20231208	173900	10234045	4445	4445	4445	4445	0
185	20231208	173800	10234045	4445	4445	4445	4445	0
186	20231208	173700	10234045	4445	4445	4445	4445	0
187	20231208	173600	10234045	4445	4445	4445	4445	0
188	20231208	173500	10234045	4445	4445	4445	4445	0
189	20231208	173400	10234045	4445	4445	4445	4445	0
190	20231208	173300	10234045	4445	4445	4445	4445	0
191	20231208	173200	10234045	4445	4445	4445	4445	0
192	20231208	173100	10234045	4445	4445	4445	4445	0
193	20231208	173000	10234045	4445	4445	4445	4445	0
194	20231208	172900	10234045	4445	4445	4445	4445	0
195	20231208	172800	10234045	4445	4445	4445	4445	0
196	20231208	172700	10234045	4445	4445	4445	4445	0
197	20231208	172600	10234045	4445	4445	4445	4445	0
198	20231208	172500	10234045	4445	4445	4445	4445	0
199	20231208	172400	10234045	4445	4445	4445	4445	0
200	20231208	172300	10234045	4445	4445	4445	4445	0
201	20231208	172200	10234045	4445	4445	4445	4445	0
202	20231208	172100	10234045	4445	4445	4445	4445	0
203	20231208	172000	10234045	4445	4445	4445	4445	0
204	20231208	171900	10234045	4445	4445	4445	4445	0
205	20231208	171800	10234045	4445	4445	4445	4445	0
206	20231208	171700	10234045	4445	4445	4445	4445	0
207	20231208	171600	10234045	4445	4445	4445	4445	0
208	20231208	171500	10234045	4445	4445	4445	4445	0
209	20231208	171400	10234045	4445	4445	4445	4445	0
210	20231208	171300	10234045	4445	4445	4445	4445	0
211	20231208	171200	10234045	4445	4445	4445	4445	0
212	20231208	171100	10234045	4445	4445	4445	4445	3
213	20231208	171000	10234045	4445	4445	4445	4445	0
214	20231208	170900	10234045	4445	4445	4445	4445	0
215	20231208	170800	10234045	4445	4445	4445	4445	0
216	20231208	170700	10234045	4445	4445	4445	4445	0
217	20231208	170600	10234045	4445	4445	4445	4445	0
218	20231208	170500	10234045	4445	4445	4445	4445	0
219	20231208	170400	10234045	4445	4445	4445	4445	0
220	20231208	170300	10234045	4445	4445	4445	4445	0
221	20231208	170200	10234045	4445	4445	4445	4445	0
222	20231208	170100	10234045	4445	4445	4445	4445	0
223	20231208	170000	10234045	4445	4445	4445	4445	0
224	20231208	165900	10234045	4445	4445	4445	4445	0
225	20231208	165800	10234045	4445	4445	4445	4445	0
226	20231208	165700	10234045	4445	4445	4445	4445	0
227	20231208	165600	10234045	4445	4445	4445	4445	0
228	20231208	165500	10234045	4445	4445	4445	4445	0
229	20231208	165400	10234045	4445	4445	4445	4445	0
230	20231208	165300	10234045	4445	4445	4445	4445	0
231	20231208	165200	10234045	4445	4445	4445	4445	0
232	20231208	165100	10234045	4445	4445	4445	4445	0
233	20231208	165000	10234045	4445	4445	4445	4445	0
234	20231208	164900	10234045	4445	4445	4445	4445	0
235	20231208	164800	10234045	4445	4445	4445	4445	0
236	20231208	164700	10234045	4445	4445	4445	4445	0
237	20231208	164600	10234045	4445	4445	4445	4445	0
238	20231208	164500	10234045	4445	4445	4445	4445	0
239	20231208	164400	10234045	4445	4445	4445	4445	0
240	20231208	164300	10234045	4445	4445	4445	4445	0
241	20231208	164200	10234045	4445	4445	4445	4445	0
242	20231208	164100	10234045	4445	4445	4445	4445	3
243	20231208	164000	10234045	4445	4445	4445	4445	0
244	20231208	163900	10234045	4445	4445	4445	4445	0
245	20231208	163800	10234045	4445	4445	4445	4445	0
246	20231208	163700	10234045	4445	4445	4445	4445	0
247	20231208	163600	10234045	4445	4445	4445	4445	0
248	20231208	163500	10234045	4445	4445	4445	4445	0
249	20231208	163400	10234045	4445	4445	4445	4445	0
250	20231208	163300	10234045	4445	4445	4445	4445	0
251	20231208	163200	10234045	4445	4445	4445	4445	0
252	20231208	163100	10234045	4445	4445	4445	4445	0
253	20231208	163000	10234045	4445	4445	4445	4445	0
254	20231208	162900	10234045	4445	4445	4445	4445	0
255	20231208	162800	10234045	4445	4445	4445	4445	0
256	20231208	162700	10234045	4445	4445	4445	4445	0
257	20231208	162600	10234045	4445	4445	4445	4445	0
258	20231208	162500	10234045	4445	4445	4445	4445	0
259	20231208	162400	10234045	4445	4445	4445	4445	0
260	20231208	162300	10234045	4445	4445	4445	4445	0
261	20231208	162200	10234045	4445	4445	4445	4445	0
262	20231208	162100	10234045	4445	4445	4445	4445	0
263	20231208	162000	10234045	4445	4445	4445	4445	0
264	20231208	161900	10234045	4445	4445	4445	4445	0
265	20231208	161800	10234045	4445	4445	4445	4445	0
266	20231208	161700	10234045	4445	4445	4445	4445	0
267	20231208	161600	10234045	4445	4445	4445	4445	0
268	20231208	161500	10234045	4445	4445	4445	4445	0
269	20231208	161400	10234045	4445	4445	4445	4445	0
270	20231208	161300	10234045	4445	4445	4445	4445	0
271	20231208	161200	10234045	4445	4445	4445	4445	0
272	20231208	161100	10234045	4445	4445	4445	4445	3
273	20231208	161000	10234045	4445	4445	4445	4445	0
274	20231208	160900	10234045	4445	4445	4445	4445	0
275	20231208	160800	10234045	4445	4445	4445	4445	0
276	20231208	160700	10234045	4445	4445	4445	4445	0
277	20231208	160600	10234045	4445	4445	4445	4445	0
278	20231208	160500	10234045	4445	4445	4445	4445	0
279	20231208	160400	10234045	4445	4445	4445	4445	0
280	20231208	160300	10234045	4445	4445	4445	4445	0
281	20231208	160200	10234045	4445	4445	4445	4445	0
282	20231208	160100	10234045	4445	4445	4445	4445	0
283	20231208	160000	10234045	4445	4445	4445	4445	0
284	20231208	155900	10234045	4445	4445	4445	4445	0
285	20231208	155800	10234045	4445	4445	4445	4445	0
286	20231208	155700	10234045	4445	4445	4445	4445	0
287	20231208	155600	10234045	4445	4445	4445	4445	0
288	20231208	155500	10234045	4445	4445	4445	4445	0
289	20231208	155400	10234045	4445	4445	4445	4445	0
290	20231208	155300	10234045	4445	4445	4445	4445	0
291	20231208	155200	10234045	4445	4445	4445	4445	0
292	20231208	155100	10234045	4445	4445	4445	4445	0
293	20231208	155000	10234045	4445	4445	4445	4445	0
294	20231208	154900	10234045	4445	4445	4445	4445	0
295	20231208	154800	10234045	4445	4445	4445	4445	0
296	20231208	154700	10234045	4445	4445	4445	4445	0
297	20231208	154600	10234045	4445	4445	4445	4445	0
298	20231208	154500	10234045	4445	4445	4445	4445	0
299	20231208	154400	10234045	4445	4445	4445	4445	0
300	20231208	154300	10234045	4445	4445	4445	4445	0
301	20231208	154200	10234045	4445	4445	4445	4445	0
302	20231208	154100	10234045	4445	4445	4445	4445	3
303	20231208	154000	10234045	4445	4445	4445	4445	0
304	20231208	153900	10234045	4445	4445	4445	4445	0
305	20231208	153800	10234045	4445	4445	4445	4445	0
306	20231208	153700	10234045	4445	4445	4445	4445	0
307	20231208	153600	10234045	4445	4445	4445	4445	0
308	20231208	153500	10234045	4445	4445	4445	4445	0
309	20231208	153400	10234045	4445	4445	4445	4445	0
310	20231208	153300	10234045	4445	4445	4445	4445	0
311	20231208	153200	10234045	4445	4445	4445	4445	0
312	20231208	153100	10234045	4445	4445	4445	4445	0
313	20231208	153000	10234045	4445	4445	4445	4445	3
314	20231208	152900	10220710	4445	4445	4445	4445	0
315	20231208	152800	10220710	4445	4445	4445	4445	0
316	20231208	152700	10220710	4445	4445	4445	4445	0
317	20231208	152600	10220710	4445	4445	4445	4445	0
318	20231208	152500	10220710	4445	4445	4445	4445	0
319	20231208	152400	10220710	4445	4445	4445	4445	0
320	20231208	152300	10220710	4445	4445	4445	4445	0
321	20231208	152200	10220710	4445	4445	4445	4445	0
322	20231208	152100	10220710	4445	4445	4445	4445	0
323	20231208	152000	10220710	4445	4445	4445	4445	0
324	20231208	151900	10220710	4445	4445	4445	4445	0
325	20231208	151800	10220710	4445	4445	4445	4445	0
326	20231208	151700	10220710	4445	4445	4445	4445	0
327	20231208	151600	10220710	4445	4445	4445	4445	0
328	20231208	151500	10220710	4445	4445	4445	4445	0
329	20231208	151400	10220710	4445	4445	4445	4445	0
330	20231208	151300	10220710	4445	4445	4445	4445	0
331	20231208	151200	10220710	4445	4445	4445	4445	0
332	20231208	151100	10220710	4445	4445	4445	4445	0
333	20231208	151000	10220710	4445	4445	4445	4445	0
334	20231208	150900	10220710	4445	4445	4445	4445	0
335	20231208	150800	10220710	4445	4445	4445	4445	0
336	20231208	150700	10220710	4445	4445	4445	4445	0
337	20231208	150600	10220710	4445	4445	4445	4445	0
338	20231208	150500	10220710	4445	4445	4445	4445	0
339	20231208	150400	10220710	4445	4445	4445	4445	0
340	20231208	150300	10220710	4445	4445	4445	4445	0
341	20231208	150200	10220710	4445	4445	4445	4445	0
342	20231208	150100	10220710	4445	4445	4445	4445	0
343	20231208	150000	10220710	4445	4445	4445	4445	0
344	20231208	145900	10220710	4445	4445	4445	4445	0
345	20231208	145800	10220710	4445	4445	4445	4445	0
346	20231208	145700	10220710	4445	4445	4445	4445	0
347	20231208	145600	10220710	4445	4445	4445	4445	0
348	20231208	145500	10220710	4445	4445	4445	4445	0
349	20231208	145400	10220710	4445	4445	4445	4445	5
350	20231208	145300	10198485	4445	4445	4445	4445	0
351	20231208	145200	10198485	4445	4445	4445	4445	0
352	20231208	145100	10198485	4445	4445	4445	4445	0
353	20231208	145000	10198485	4445	4445	4445	4445	0
354	20231208	144900	10198485	4445	4445	4445	4445	0
355	20231208	144800	10198485	4445	4445	4445	4445	0
356	20231208	144700	10198485	4445	4445	4445	4445	0
357	20231208	144600	10198485	4445	4445	4445	4445	0
358	20231208	144500	10198485	4445	4445	4445	4445	0
359	20231208	144400	10198485	4445	4445	4445	4445	0
360	20231208	144300	10198485	4445	4445	4445	4445	0
361	20231208	144200	10198485	4445	4445	4445	4445	0
362	20231208	144100	10198485	4445	4445	4445	4445	0
363	20231208	144000	10198485	4445	4445	4445	4445	0
364	20231208	143900	10198485	4445	4445	4445	4445	0
365	20231208	143800	10198485	4445	4445	4445	4445	0
366	20231208	143700	10198485	4445	4445	4445	4445	0
367	20231208	143600	10198485	4445	4445	4445	4445	0
368	20231208	143500	10198485	4445	4445	4445	4445	0
369	20231208	143400	10198485	4445	4445	4445	4445	0
370	20231208	143300	10198485	4445	4445	4445	4445	0
371	20231208	143200	10198485	4445	4445	4445	4445	0
372	20231208	143100	10198485	4445	4445	4445	4445	0
373	20231208	143000	10198485	4445	4445	4445	4445	0
374	20231208	142900	10198485	4445	4445	4445	4445	45
375	20231208	142800	9998460	4445	4445	4445	4445	50
376	20231208	142700	9776210	4445	4445	4445	4445	0
377	20231208	142600	9776210	4445	4445	4445	4445	0
378	20231208	142500	9776210	4445	4445	4445	4445	0
379	20231208	142400	9776210	4445	4445	4445	4445	0
380	20231208	142300	9776210	4445	4445	4445	4445	0
381	20231208	142200	9776210	4445	4445	4445	4445	0
382	20231208	142100	9776210	4445	4445	4445	4445	0
383	20231208	142000	9776210	4445	4445	4445	4445	0
384	20231208	141900	9776210	4445	4445	4445	4445	0
385	20231208	141800	9776210	4445	4445	4445	4445	0
386	20231208	141700	9776210	4445	4445	4445	4445	0
387	20231208	141600	9776210	4445	4445	4445	4445	0
388	20231208	141500	9776210	4445	4445	4445	4445	0
389	20231208	141400	9776210	4445	4445	4445	4445	0
390	20231208	141300	9776210	4445	4445	4445	4445	0
391	20231208	141200	9776210	4445	4445	4445	4445	0
392	20231208	141100	9776210	4445	4445	4445	4445	0
393	20231208	141000	9776210	4445	4445	4445	4445	0
394	20231208	140900	9776210	4445	4445	4445	4445	0
395	20231208	140800	9776210	4445	4445	4445	4445	0
396	20231208	140700	9776210	4445	4445	4445	4445	0
397	20231208	140600	9776210	4445	4445	4445	4445	0
398	20231208	140500	9776210	4445	4445	4445	4445	0
399	20231208	140400	9776210	4445	4445	4445	4445	0
400	20231208	140300	9776210	4445	4445	4445	4445	0
401	20231208	140200	9776210	4445	4445	4445	4445	0
402	20231208	140100	9776210	4445	4445	4445	4445	0
403	20231208	140000	9776210	4445	4445	4445	4445	0
404	20231208	135900	9776210	4445	4445	4445	4445	0
405	20231208	135800	9776210	4445	4445	4445	4445	0
406	20231208	135700	9776210	4445	4445	4445	4445	0
407	20231208	135600	9776210	4445	4445	4445	4445	0
408	20231208	135500	9776210	4445	4445	4445	4445	0
409	20231208	135400	9776210	4445	4445	4445	4445	0
410	20231208	135300	9776210	4445	4445	4445	4445	0
411	20231208	135200	9776210	4445	4445	4445	4445	0
412	20231208	135100	9776210	4445	4445	4445	4445	0
413	20231208	135000	9776210	4445	4445	4445	4445	0
414	20231208	134900	9776210	4445	4445	4445	4445	0
415	20231208	134800	9776210	4445	4445	4445	4445	0
416	20231208	134700	9776210	4445	4445	4445	4445	0
417	20231208	134600	9776210	4445	4445	4445	4445	0
418	20231208	134500	9776210	4445	4445	4445	4445	0
419	20231208	134400	9776210	4445	4445	4445	4445	0
420	20231208	134300	9776210	4445	4445	4445	4445	0
421	20231208	134200	9776210	4445	4445	4445	4445	0
422	20231208	134100	9776210	4445	4445	4445	4445	0
423	20231208	134000	9776210	4445	4445	4445	4445	0
424	20231208	133900	9776210	4445	4445	4445	4445	0
425	20231208	133800	9776210	4445	4445	4445	4445	0
426	20231208	133700	9776210	4445	4445	4445	4445	0
427	20231208	133600	9776210	4445	4445	4445	4445	0
428	20231208	133500	9776210	4445	4445	4445	4445	0
429	20231208	133400	9776210	4445	4445	4445	4445	0
430	20231208	133300	9776210	4445	4445	4445	4445	0
431	20231208	133200	9776210	4445	4445	4445	4445	0
432	20231208	133100	9776210	4445	4445	4445	4445	0
433	20231208	133000	9776210	4445	4445	4445	4445	0
434	20231208	132900	9776210	4445	4445	4445	4445	0
435	20231208	132800	9776210	4445	4445	4445	4445	0
436	20231208	132700	9776210	4445	4445	4445	4445	0
437	20231208	132600	9776210	4445	4445	4445	4445	0
438	20231208	132500	9776210	4445	4445	4445	4445	0
439	20231208	132400	9776210	4445	4445	4445	4445	0
440	20231208	132300	9776210	4445	4445	4445	4445	0
441	20231208	132200	9776210	4445	4445	4445	4445	0
442	20231208	132100	9776210	4445	4445	4445	4445	0
443	20231208	132000	9776210	4445	4445	4445	4445	0
444	20231208	131900	9776210	4445	4445	4445	4445	0
445	20231208	131800	9776210	4445	4445	4445	4445	0
446	20231208	131700	9776210	4445	4445	4445	4445	0
447	20231208	131600	9776210	4445	4445	4445	4445	0
448	20231208	131500	9776210	4445	4445	4445	4445	20
449	20231208	131400	9687310	4455	4455	4455	4455	0
450	20231208	131300	9687310	4455	4455	4455	4455	0
451	20231208	131200	9687310	4455	4455	4455	4455	0
452	20231208	131100	9687310	4455	4455	4455	4455	0
453	20231208	131000	9687310	4455	4455	4455	4455	0
454	20231208	130900	9687310	4455	4455	4455	4455	0
455	20231208	130800	9687310	4455	4455	4455	4455	0
456	20231208	130700	9687310	4455	4455	4455	4455	0
457	20231208	130600	9687310	4455	4455	4455	4455	1
458	20231208	130500	9682855	4350	4350	4350	4350	0
459	20231208	130400	9682855	4350	4350	4350	4350	0
460	20231208	130300	9682855	4350	4350	4350	4350	0
461	20231208	130200	9682855	4350	4350	4350	4350	0
462	20231208	130100	9682855	4350	4350	4350	4350	0
463	20231208	130000	9682855	4350	4350	4350	4350	0
464	20231208	125900	9682855	4350	4350	4350	4350	0
465	20231208	125800	9682855	4350	4350	4350	4350	0
466	20231208	125700	9682855	4350	4350	4350	4350	0
467	20231208	125600	9682855	4350	4350	4350	4350	0
468	20231208	125500	9682855	4350	4350	4350	4350	0
469	20231208	125400	9682855	4350	4350	4350	4350	0
470	20231208	125300	9682855	4350	4350	4350	4350	0
471	20231208	125200	9682855	4350	4350	4350	4350	0
472	20231208	125100	9682855	4350	4350	4350	4350	0
473	20231208	125000	9682855	4350	4350	4350	4350	0
474	20231208	124900	9682855	4350	4350	4350	4350	0
475	20231208	124800	9682855	4350	4350	4350	4350	0
476	20231208	124700	9682855	4350	4350	4350	4350	0
477	20231208	124600	9682855	4350	4350	4350	4350	0
478	20231208	124500	9682855	4350	4350	4350	4350	0
479	20231208	124400	9682855	4350	4350	4350	4350	0
480	20231208	124300	9682855	4350	4350	4350	4350	0
481	20231208	124200	9682855	4350	4350	4350	4350	0
482	20231208	124100	9682855	4350	4350	4350	4350	0
483	20231208	124000	9682855	4350	4350	4350	4350	0
484	20231208	123900	9682855	4350	4350	4350	4350	1
485	20231208	123800	9678505	4455	4455	4455	4455	0
486	20231208	123700	9678505	4455	4455	4455	4455	0
487	20231208	123600	9678505	4455	4455	4455	4455	0
488	20231208	123500	9678505	4455	4455	4455	4455	0
489	20231208	123400	9678505	4455	4455	4455	4455	12
490	20231208	123300	9625045	4455	4455	4455	4455	0
491	20231208	123200	9625045	4455	4455	4455	4455	0
492	20231208	123100	9625045	4455	4455	4455	4455	0
493	20231208	123000	9625045	4455	4455	4455	4455	0
494	20231208	122900	9625045	4455	4455	4455	4455	0
495	20231208	122800	9625045	4455	4455	4455	4455	0
496	20231208	122700	9625045	4455	4455	4455	4455	0
497	20231208	122600	9625045	4455	4455	4455	4455	0
498	20231208	122500	9625045	4455	4455	4455	4455	0
499	20231208	122400	9625045	4455	4455	4455	4455	0
500	20231208	122300	9625045	4455	4455	4455	4455	0
501	20231208	122200	9625045	4455	4455	4455	4455	0
502	20231208	122100	9625045	4455	4455	4455	4455	0
503	20231208	122000	9625045	4455	4455	4455	4455	0
504	20231208	121900	9625045	4455	4455	4455	4455	0
505	20231208	121800	9625045	4455	4455	4455	4455	0
506	20231208	121700	9625045	4455	4455	4455	4455	0
507	20231208	121600	9625045	4455	4455	4455	4455	0
508	20231208	121500	9625045	4455	4455	4455	4455	0
509	20231208	121400	9625045	4455	4455	4455	4455	0
510	20231208	121300	9625045	4455	4455	4455	4455	0
511	20231208	121200	9625045	4455	4455	4455	4455	0
512	20231208	121100	9625045	4455	4455	4455	4455	700
513	20231208	121000	6506545	4455	4455	4455	4455	0
514	20231208	120900	6506545	4455	4455	4455	4455	0
515	20231208	120800	6506545	4455	4455	4455	4455	0
516	20231208	120700	6506545	4455	4455	4455	4455	0
517	20231208	120600	6506545	4455	4455	4455	4455	0
518	20231208	120500	6506545	4455	4455	4455	4455	0
519	20231208	120400	6506545	4455	4455	4455	4455	0
520	20231208	120300	6506545	4455	4455	4455	4455	0
521	20231208	120200	6506545	4455	4455	4455	4455	0
522	20231208	120100	6506545	4455	4455	4455	4455	0
523	20231208	120000	6506545	4455	4455	4455	4455	0
524	20231208	115900	6506545	4455	4455	4455	4455	0
525	20231208	115800	6506545	4455	4455	4455	4455	0
526	20231208	115700	6506545	4455	4455	4455	4455	0
527	20231208	115600	6506545	4455	4455	4455	4455	0
528	20231208	115500	6506545	4455	4455	4455	4455	0
529	20231208	115400	6506545	4455	4455	4455	4455	0
530	20231208	115300	6506545	4455	4455	4455	4455	0
531	20231208	115200	6506545	4455	4455	4455	4455	0
532	20231208	115100	6506545	4455	4455	4455	4455	0
533	20231208	115000	6506545	4455	4455	4455	4455	0
534	20231208	114900	6506545	4455	4455	4455	4455	0
535	20231208	114800	6506545	4455	4455	4455	4455	0
536	20231208	114700	6506545	4455	4455	4455	4455	0
537	20231208	114600	6506545	4455	4455	4455	4455	0
538	20231208	114500	6506545	4455	4455	4455	4455	0
539	20231208	114400	6506545	4455	4455	4455	4455	0
540	20231208	114300	6506545	4455	4455	4455	4455	0
541	20231208	114200	6506545	4455	4455	4455	4455	0
542	20231208	114100	6506545	4455	4455	4455	4455	0
543	20231208	114000	6506545	4455	4455	4455	4455	0
544	20231208	113900	6506545	4455	4455	4455	4455	0
545	20231208	113800	6506545	4455	4455	4455	4455	0
546	20231208	113700	6506545	4455	4455	4455	4455	0
547	20231208	113600	6506545	4455	4455	4455	4455	0
548	20231208	113500	6506545	4455	4455	4455	4455	0
549	20231208	113400	6506545	4455	4455	4455	4455	0
550	20231208	113300	6506545	4455	4455	4455	4455	0
551	20231208	113200	6506545	4455	4455	4455	4455	0
552	20231208	113100	6506545	4455	4455	4455	4455	0
553	20231208	113000	6506545	4455	4455	4455	4455	0
554	20231208	112900	6506545	4455	4455	4455	4455	0
555	20231208	112800	6506545	4455	4455	4455	4455	0
556	20231208	112700	6506545	4455	4455	4455	4455	0
557	20231208	112600	6506545	4455	4455	4455	4455	0
558	20231208	112500	6506545	4455	4455	4455	4455	0
559	20231208	112400	6506545	4455	4455	4455	4455	0
560	20231208	112300	6506545	4455	4455	4455	4455	0
561	20231208	112200	6506545	4455	4455	4455	4455	0
562	20231208	112100	6506545	4455	4455	4455	4455	0
563	20231208	112000	6506545	4455	4455	4455	4455	0
564	20231208	111900	6506545	4455	4455	4455	4455	0
565	20231208	111800	6506545	4455	4455	4455	4455	0
566	20231208	111700	6506545	4455	4455	4455	4455	0
567	20231208	111600	6506545	4455	4455	4455	4455	0
568	20231208	111500	6506545	4455	4455	4455	4455	0
569	20231208	111400	6506545	4455	4455	4455	4455	0
570	20231208	111300	6506545	4455	4455	4455	4455	0
571	20231208	111200	6506545	4455	4455	4455	4455	0
572	20231208	111100	6506545	4455	4455	4455	4455	0
573	20231208	111000	6506545	4455	4455	4455	4455	0
574	20231208	110900	6506545	4455	4455	4455	4455	0
575	20231208	110800	6506545	4455	4455	4455	4455	1
576	20231208	110700	6502090	4400	4400	4400	4400	0
577	20231208	110600	6502090	4400	4400	4400	4400	0
578	20231208	110500	6502090	4400	4400	4400	4400	0
579	20231208	110400	6502090	4400	4400	4400	4400	0
580	20231208	110300	6502090	4400	4400	4400	4400	0
581	20231208	110200	6502090	4400	4400	4400	4400	0
582	20231208	110100	6502090	4400	4400	4400	4400	0
583	20231208	110000	6502090	4400	4400	4400	4400	0
584	20231208	105900	6502090	4400	4400	4400	4400	0
585	20231208	105800	6502090	4400	4400	4400	4400	0
586	20231208	105700	6502090	4400	4400	4400	4400	0
587	20231208	105600	6502090	4400	4400	4400	4400	0
588	20231208	105500	6502090	4400	4400	4400	4400	0
589	20231208	105400	6502090	4400	4400	4400	4400	0
590	20231208	105300	6502090	4400	4400	4400	4400	0
591	20231208	105200	6502090	4400	4400	4400	4400	0
592	20231208	105100	6502090	4400	4400	4400	4400	0
593	20231208	105000	6502090	4400	4400	4400	4400	0
594	20231208	104900	6502090	4400	4400	4400	4400	0
595	20231208	104800	6502090	4400	4400	4400	4400	0
596	20231208	104700	6502090	4400	4400	4400	4400	0
597	20231208	104600	6502090	4400	4400	4400	4400	0
598	20231208	104500	6502090	4400	4400	4400	4400	0
599	20231208	104400	6502090	4400	4400	4400	4400	84
600	20231208	104300	6132490	4400	4400	4400	4400	0
601	20231208	104200	6132490	4400	4400	4400	4400	113
602	20231208	104100	5635290	4320	4320	4320	4320	0
603	20231208	104000	5635290	4320	4320	4320	4320	0
604	20231208	103900	5635290	4320	4320	4320	4320	0
605	20231208	103800	5635290	4320	4320	4320	4320	0
606	20231208	103700	5635290	4320	4320	4320	4320	0
607	20231208	103600	5635290	4320	4320	4320	4320	0
608	20231208	103500	5635290	4320	4320	4320	4320	0
609	20231208	103400	5635290	4320	4320	4320	4320	0
610	20231208	103300	5635290	4320	4320	4320	4320	0
611	20231208	103200	5635290	4320	4320	4320	4320	0
612	20231208	103100	5635290	4320	4320	4320	4320	0
613	20231208	103000	5635290	4320	4320	4320	4320	0
614	20231208	102900	5635290	4320	4320	4320	4320	0
615	20231208	102800	5635290	4320	4320	4320	4320	0
616	20231208	102700	5635290	4320	4415	4415	4320	1000
617	20231208	102600	1273905	4480	4480	4480	4480	0
618	20231208	102500	1273905	4480	4480	4480	4480	0
619	20231208	102400	1273905	4480	4480	4480	4480	0
620	20231208	102300	1273905	4480	4480	4480	4480	0
621	20231208	102200	1273905	4480	4480	4480	4480	0
622	20231208	102100	1273905	4480	4480	4480	4480	0
623	20231208	102000	1273905	4480	4480	4480	4480	0
624	20231208	101900	1273905	4480	4480	4480	4480	0
625	20231208	101800	1273905	4480	4480	4480	4480	0
626	20231208	101700	1273905	4480	4480	4480	4480	0
627	20231208	101600	1273905	4480	4480	4480	4480	0
628	20231208	101500	1273905	4480	4480	4480	4480	0
629	20231208	101400	1273905	4480	4480	4480	4480	0
630	20231208	101300	1273905	4480	4480	4480	4480	0
631	20231208	101200	1273905	4480	4480	4480	4480	0
632	20231208	101100	1273905	4480	4480	4480	4480	0
633	20231208	101000	1273905	4480	4480	4480	4480	0
634	20231208	100900	1273905	4480	4480	4480	4480	0
635	20231208	100800	1273905	4480	4480	4480	4480	0
636	20231208	100700	1273905	4480	4480	4480	4480	0
637	20231208	100600	1273905	4480	4480	4480	4480	0
638	20231208	100500	1273905	4480	4480	4480	4480	0
639	20231208	100400	1273905	4480	4480	4480	4480	0
640	20231208	100300	1273905	4480	4480	4480	4480	0
641	20231208	100200	1273905	4480	4480	4480	4480	0
642	20231208	100100	1273905	4480	4480	4480	4480	0
643	20231208	100000	1273905	4480	4480	4480	4480	0
644	20231208	095900	1273905	4480	4480	4480	4480	0
645	20231208	095800	1273905	4480	4480	4480	4480	0
646	20231208	095700	1273905	4480	4480	4480	4480	0
647	20231208	095600	1273905	4480	4480	4480	4480	0
648	20231208	095500	1273905	4480	4480	4480	4480	0
649	20231208	095400	1273905	4480	4480	4480	4480	0
650	20231208	095300	1273905	4480	4480	4480	4480	0
651	20231208	095200	1273905	4480	4480	4480	4480	0
652	20231208	095100	1273905	4480	4480	4480	4480	0
653	20231208	095000	1273905	4480	4480	4480	4480	1
654	20231208	094900	1269425	4400	4400	4400	4400	0
655	20231208	094800	1269425	4400	4400	4400	4400	0
656	20231208	094700	1269425	4400	4400	4400	4400	0
657	20231208	094600	1269425	4400	4400	4400	4400	0
658	20231208	094500	1269425	4400	4400	4400	4400	0
659	20231208	094400	1269425	4400	4400	4400	4400	0
660	20231208	094300	1269425	4400	4400	4400	4400	0
661	20231208	094200	1269425	4400	4400	4400	4400	0
662	20231208	094100	1269425	4400	4400	4400	4400	0
663	20231208	094000	1269425	4400	4400	4400	4400	0
664	20231208	093900	1269425	4400	4400	4400	4400	0
665	20231208	093800	1269425	4400	4400	4400	4400	0
666	20231208	093700	1269425	4400	4400	4400	4400	0
667	20231208	093600	1269425	4400	4400	4400	4400	0
668	20231208	093500	1269425	4400	4400	4400	4400	0
669	20231208	093400	1269425	4400	4400	4400	4400	0
670	20231208	093300	1269425	4400	4400	4400	4400	0
671	20231208	093200	1269425	4400	4400	4400	4400	98
672	20231208	093100	838225	4400	4400	4400	4400	0
673	20231208	093000	838225	4400	4400	4400	4400	0
674	20231208	092900	838225	4400	4400	4400	4400	1
675	20231208	092800	833825	4400	4400	4400	4400	0
676	20231208	092700	833825	4400	4400	4400	4400	0
677	20231208	092600	833825	4400	4400	4400	4400	0
678	20231208	092500	833825	4400	4400	4400	4400	0
679	20231208	092400	833825	4400	4400	4400	4400	0
680	20231208	092300	833825	4400	4400	4400	4400	0
681	20231208	092200	833825	4400	4400	4400	4400	1
682	20231208	092100	829425	4320	4320	4320	4320	0
683	20231208	092000	829425	4320	4320	4320	4320	0
684	20231208	091900	829425	4320	4320	4320	4320	0
685	20231208	091800	829425	4320	4320	4320	4320	4
686	20231208	091700	812145	4320	4320	4320	4320	0
687	20231208	091600	812145	4320	4320	4320	4320	0
688	20231208	091500	812145	4320	4320	4320	4320	0
689	20231208	091400	812145	4320	4320	4320	4320	187
690	20231208	091300	4305	4305	4305	4305	4305	0
691	20231208	091200	4305	4305	4305	4305	4305	0
692	20231208	091100	4305	4305	4305	4305	4305	0
693	20231208	091000	4305	4305	4305	4305	4305	0
694	20231208	090900	4305	4305	4305	4305	4305	0
695	20231208	090800	4305	4305	4305	4305	4305	0
696	20231208	090700	4305	4305	4305	4305	4305	0
697	20231208	090600	4305	4305	4305	4305	4305	0
698	20231208	090500	4305	4305	4305	4305	4305	0
699	20231208	090400	4305	4305	4305	4305	4305	0
700	20231208	090300	4305	4305	4305	4305	4305	0
701	20231208	090200	4305	4305	4305	4305	4305	1
702	20231208	090100	0	4485	4485	4485	4485	0
703	20231208	090000	0	4485	4485	4485	4485	0