KissMeData/446190/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	212800	3306165	2090	2090	2090	2090	41
3	20231208	212700	3306165	2090	2090	2090	2090	0
4	20231208	212600	3306165	2090	2090	2090	2090	0
5	20231208	212500	3306165	2090	2090	2090	2090	0
6	20231208	212400	3306165	2090	2090	2090	2090	0
7	20231208	212300	3306165	2090	2090	2090	2090	0
8	20231208	212200	3306165	2090	2090	2090	2090	0
9	20231208	212100	3306165	2090	2090	2090	2090	0
10	20231208	212000	3306165	2090	2090	2090	2090	0
11	20231208	211900	3306165	2090	2090	2090	2090	0
12	20231208	211800	3306165	2090	2090	2090	2090	0
13	20231208	211700	3306165	2090	2090	2090	2090	0
14	20231208	211600	3306165	2090	2090	2090	2090	0
15	20231208	211500	3306165	2090	2090	2090	2090	0
16	20231208	211400	3306165	2090	2090	2090	2090	0
17	20231208	211300	3306165	2090	2090	2090	2090	0
18	20231208	211200	3306165	2090	2090	2090	2090	0
19	20231208	211100	3306165	2090	2090	2090	2090	0
20	20231208	211000	3306165	2090	2090	2090	2090	0
21	20231208	210900	3306165	2090	2090	2090	2090	0
22	20231208	210800	3306165	2090	2090	2090	2090	0
23	20231208	210700	3306165	2090	2090	2090	2090	0
24	20231208	210600	3306165	2090	2090	2090	2090	0
25	20231208	210500	3306165	2090	2090	2090	2090	0
26	20231208	210400	3306165	2090	2090	2090	2090	0
27	20231208	210300	3306165	2090	2090	2090	2090	0
28	20231208	210200	3306165	2090	2090	2090	2090	0
29	20231208	210100	3306165	2090	2090	2090	2090	0
30	20231208	210000	3306165	2090	2090	2090	2090	0
31	20231208	205900	3306165	2090	2090	2090	2090	0
32	20231208	205800	3306165	2090	2090	2090	2090	41
33	20231208	205700	3306165	2090	2090	2090	2090	0
34	20231208	205600	3306165	2090	2090	2090	2090	0
35	20231208	205500	3306165	2090	2090	2090	2090	0
36	20231208	205400	3306165	2090	2090	2090	2090	0
37	20231208	205300	3306165	2090	2090	2090	2090	0
38	20231208	205200	3306165	2090	2090	2090	2090	0
39	20231208	205100	3306165	2090	2090	2090	2090	0
40	20231208	205000	3306165	2090	2090	2090	2090	0
41	20231208	204900	3306165	2090	2090	2090	2090	0
42	20231208	204800	3306165	2090	2090	2090	2090	0
43	20231208	204700	3306165	2090	2090	2090	2090	0
44	20231208	204600	3306165	2090	2090	2090	2090	0
45	20231208	204500	3306165	2090	2090	2090	2090	0
46	20231208	204400	3306165	2090	2090	2090	2090	0
47	20231208	204300	3306165	2090	2090	2090	2090	0
48	20231208	204200	3306165	2090	2090	2090	2090	0
49	20231208	204100	3306165	2090	2090	2090	2090	0
50	20231208	204000	3306165	2090	2090	2090	2090	0
51	20231208	203900	3306165	2090	2090	2090	2090	0
52	20231208	203800	3306165	2090	2090	2090	2090	0
53	20231208	203700	3306165	2090	2090	2090	2090	0
54	20231208	203600	3306165	2090	2090	2090	2090	0
55	20231208	203500	3306165	2090	2090	2090	2090	0
56	20231208	203400	3306165	2090	2090	2090	2090	0
57	20231208	203300	3306165	2090	2090	2090	2090	0
58	20231208	203200	3306165	2090	2090	2090	2090	0
59	20231208	203100	3306165	2090	2090	2090	2090	0
60	20231208	203000	3306165	2090	2090	2090	2090	0
61	20231208	202900	3306165	2090	2090	2090	2090	0
62	20231208	202800	3306165	2090	2090	2090	2090	41
63	20231208	202700	3306165	2090	2090	2090	2090	0
64	20231208	202600	3306165	2090	2090	2090	2090	0
65	20231208	202500	3306165	2090	2090	2090	2090	0
66	20231208	202400	3306165	2090	2090	2090	2090	0
67	20231208	202300	3306165	2090	2090	2090	2090	0
68	20231208	202200	3306165	2090	2090	2090	2090	0
69	20231208	202100	3306165	2090	2090	2090	2090	0
70	20231208	202000	3306165	2090	2090	2090	2090	0
71	20231208	201900	3306165	2090	2090	2090	2090	0
72	20231208	201800	3306165	2090	2090	2090	2090	0
73	20231208	201700	3306165	2090	2090	2090	2090	0
74	20231208	201600	3306165	2090	2090	2090	2090	0
75	20231208	201500	3306165	2090	2090	2090	2090	0
76	20231208	201400	3306165	2090	2090	2090	2090	0
77	20231208	201300	3306165	2090	2090	2090	2090	0
78	20231208	201200	3306165	2090	2090	2090	2090	0
79	20231208	201100	3306165	2090	2090	2090	2090	0
80	20231208	201000	3306165	2090	2090	2090	2090	0
81	20231208	200900	3306165	2090	2090	2090	2090	0
82	20231208	200800	3306165	2090	2090	2090	2090	0
83	20231208	200700	3306165	2090	2090	2090	2090	0
84	20231208	200600	3306165	2090	2090	2090	2090	0
85	20231208	200500	3306165	2090	2090	2090	2090	0
86	20231208	200400	3306165	2090	2090	2090	2090	0
87	20231208	200300	3306165	2090	2090	2090	2090	0
88	20231208	200200	3306165	2090	2090	2090	2090	0
89	20231208	200100	3306165	2090	2090	2090	2090	0
90	20231208	200000	3306165	2090	2090	2090	2090	0
91	20231208	195900	3306165	2090	2090	2090	2090	0
92	20231208	195800	3306165	2090	2090	2090	2090	41
93	20231208	195700	3306165	2090	2090	2090	2090	0
94	20231208	195600	3306165	2090	2090	2090	2090	0
95	20231208	195500	3306165	2090	2090	2090	2090	0
96	20231208	195400	3306165	2090	2090	2090	2090	0
97	20231208	195300	3306165	2090	2090	2090	2090	0
98	20231208	195200	3306165	2090	2090	2090	2090	0
99	20231208	195100	3306165	2090	2090	2090	2090	0
100	20231208	195000	3306165	2090	2090	2090	2090	0
101	20231208	194900	3306165	2090	2090	2090	2090	0
102	20231208	194800	3306165	2090	2090	2090	2090	0
103	20231208	194700	3306165	2090	2090	2090	2090	0
104	20231208	194600	3306165	2090	2090	2090	2090	0
105	20231208	194500	3306165	2090	2090	2090	2090	0
106	20231208	194400	3306165	2090	2090	2090	2090	0
107	20231208	194300	3306165	2090	2090	2090	2090	0
108	20231208	194200	3306165	2090	2090	2090	2090	0
109	20231208	194100	3306165	2090	2090	2090	2090	0
110	20231208	194000	3306165	2090	2090	2090	2090	0
111	20231208	193900	3306165	2090	2090	2090	2090	0
112	20231208	193800	3306165	2090	2090	2090	2090	0
113	20231208	193700	3306165	2090	2090	2090	2090	0
114	20231208	193600	3306165	2090	2090	2090	2090	0
115	20231208	193500	3306165	2090	2090	2090	2090	0
116	20231208	193400	3306165	2090	2090	2090	2090	0
117	20231208	193300	3306165	2090	2090	2090	2090	0
118	20231208	193200	3306165	2090	2090	2090	2090	0
119	20231208	193100	3306165	2090	2090	2090	2090	0
120	20231208	193000	3306165	2090	2090	2090	2090	0
121	20231208	192900	3306165	2090	2090	2090	2090	0
122	20231208	192800	3306165	2090	2090	2090	2090	41
123	20231208	192700	3306165	2090	2090	2090	2090	0
124	20231208	192600	3306165	2090	2090	2090	2090	0
125	20231208	192500	3306165	2090	2090	2090	2090	0
126	20231208	192400	3306165	2090	2090	2090	2090	0
127	20231208	192300	3306165	2090	2090	2090	2090	0
128	20231208	192200	3306165	2090	2090	2090	2090	0
129	20231208	192100	3306165	2090	2090	2090	2090	0
130	20231208	192000	3306165	2090	2090	2090	2090	0
131	20231208	191900	3306165	2090	2090	2090	2090	0
132	20231208	191800	3306165	2090	2090	2090	2090	0
133	20231208	191700	3306165	2090	2090	2090	2090	0
134	20231208	191600	3306165	2090	2090	2090	2090	0
135	20231208	191500	3306165	2090	2090	2090	2090	0
136	20231208	191400	3306165	2090	2090	2090	2090	0
137	20231208	191300	3306165	2090	2090	2090	2090	0
138	20231208	191200	3306165	2090	2090	2090	2090	0
139	20231208	191100	3306165	2090	2090	2090	2090	0
140	20231208	191000	3306165	2090	2090	2090	2090	0
141	20231208	190900	3306165	2090	2090	2090	2090	0
142	20231208	190800	3306165	2090	2090	2090	2090	0
143	20231208	190700	3306165	2090	2090	2090	2090	0
144	20231208	190600	3306165	2090	2090	2090	2090	0
145	20231208	190500	3306165	2090	2090	2090	2090	0
146	20231208	190400	3306165	2090	2090	2090	2090	0
147	20231208	190300	3306165	2090	2090	2090	2090	0
148	20231208	190200	3306165	2090	2090	2090	2090	0
149	20231208	190100	3306165	2090	2090	2090	2090	0
150	20231208	190000	3306165	2090	2090	2090	2090	0
151	20231208	185900	3306165	2090	2090	2090	2090	0
152	20231208	185800	3306165	2090	2090	2090	2090	41
153	20231208	185700	3306165	2090	2090	2090	2090	0
154	20231208	185600	3306165	2090	2090	2090	2090	0
155	20231208	185500	3306165	2090	2090	2090	2090	0
156	20231208	185400	3306165	2090	2090	2090	2090	0
157	20231208	185300	3306165	2090	2090	2090	2090	0
158	20231208	185200	3306165	2090	2090	2090	2090	0
159	20231208	185100	3306165	2090	2090	2090	2090	0
160	20231208	185000	3306165	2090	2090	2090	2090	0
161	20231208	184900	3306165	2090	2090	2090	2090	0
162	20231208	184800	3306165	2090	2090	2090	2090	0
163	20231208	184700	3306165	2090	2090	2090	2090	0
164	20231208	184600	3306165	2090	2090	2090	2090	0
165	20231208	184500	3306165	2090	2090	2090	2090	0
166	20231208	184400	3306165	2090	2090	2090	2090	0
167	20231208	184300	3306165	2090	2090	2090	2090	0
168	20231208	184200	3306165	2090	2090	2090	2090	0
169	20231208	184100	3306165	2090	2090	2090	2090	0
170	20231208	184000	3306165	2090	2090	2090	2090	0
171	20231208	183900	3306165	2090	2090	2090	2090	0
172	20231208	183800	3306165	2090	2090	2090	2090	0
173	20231208	183700	3306165	2090	2090	2090	2090	0
174	20231208	183600	3306165	2090	2090	2090	2090	0
175	20231208	183500	3306165	2090	2090	2090	2090	0
176	20231208	183400	3306165	2090	2090	2090	2090	0
177	20231208	183300	3306165	2090	2090	2090	2090	0
178	20231208	183200	3306165	2090	2090	2090	2090	0
179	20231208	183100	3306165	2090	2090	2090	2090	0
180	20231208	183000	3306165	2090	2090	2090	2090	0
181	20231208	182900	3306165	2090	2090	2090	2090	0
182	20231208	182800	3306165	2090	2090	2090	2090	41
183	20231208	182700	3306165	2090	2090	2090	2090	0
184	20231208	182600	3306165	2090	2090	2090	2090	0
185	20231208	182500	3306165	2090	2090	2090	2090	0
186	20231208	182400	3306165	2090	2090	2090	2090	0
187	20231208	182300	3306165	2090	2090	2090	2090	0
188	20231208	182200	3306165	2090	2090	2090	2090	0
189	20231208	182100	3306165	2090	2090	2090	2090	0
190	20231208	182000	3306165	2090	2090	2090	2090	0
191	20231208	181900	3306165	2090	2090	2090	2090	0
192	20231208	181800	3306165	2090	2090	2090	2090	0
193	20231208	181700	3306165	2090	2090	2090	2090	0
194	20231208	181600	3306165	2090	2090	2090	2090	0
195	20231208	181500	3306165	2090	2090	2090	2090	0
196	20231208	181400	3306165	2090	2090	2090	2090	0
197	20231208	181300	3306165	2090	2090	2090	2090	0
198	20231208	181200	3306165	2090	2090	2090	2090	0
199	20231208	181100	3306165	2090	2090	2090	2090	0
200	20231208	181000	3306165	2090	2090	2090	2090	0
201	20231208	180900	3306165	2090	2090	2090	2090	0
202	20231208	180800	3306165	2090	2090	2090	2090	0
203	20231208	180700	3306165	2090	2090	2090	2090	0
204	20231208	180600	3306165	2090	2090	2090	2090	0
205	20231208	180500	3306165	2090	2090	2090	2090	0
206	20231208	180400	3306165	2090	2090	2090	2090	0
207	20231208	180300	3306165	2090	2090	2090	2090	0
208	20231208	180200	3306165	2090	2090	2090	2090	0
209	20231208	180100	3306165	2090	2090	2090	2090	0
210	20231208	180000	3306165	2090	2090	2090	2090	0
211	20231208	175900	3306165	2090	2090	2090	2090	0
212	20231208	175800	3306165	2090	2090	2090	2090	41
213	20231208	175700	3306165	2090	2090	2090	2090	0
214	20231208	175600	3306165	2090	2090	2090	2090	0
215	20231208	175500	3306165	2090	2090	2090	2090	0
216	20231208	175400	3306165	2090	2090	2090	2090	0
217	20231208	175300	3306165	2090	2090	2090	2090	0
218	20231208	175200	3306165	2090	2090	2090	2090	0
219	20231208	175100	3306165	2090	2090	2090	2090	0
220	20231208	175000	3306165	2090	2090	2090	2090	0
221	20231208	174900	3306165	2090	2090	2090	2090	0
222	20231208	174800	3306165	2090	2090	2090	2090	0
223	20231208	174700	3306165	2090	2090	2090	2090	0
224	20231208	174600	3306165	2090	2090	2090	2090	0
225	20231208	174500	3306165	2090	2090	2090	2090	0
226	20231208	174400	3306165	2090	2090	2090	2090	0
227	20231208	174300	3306165	2090	2090	2090	2090	0
228	20231208	174200	3306165	2090	2090	2090	2090	0
229	20231208	174100	3306165	2090	2090	2090	2090	0
230	20231208	174000	3306165	2090	2090	2090	2090	0
231	20231208	173900	3306165	2090	2090	2090	2090	0
232	20231208	173800	3306165	2090	2090	2090	2090	0
233	20231208	173700	3306165	2090	2090	2090	2090	0
234	20231208	173600	3306165	2090	2090	2090	2090	0
235	20231208	173500	3306165	2090	2090	2090	2090	0
236	20231208	173400	3306165	2090	2090	2090	2090	0
237	20231208	173300	3306165	2090	2090	2090	2090	0
238	20231208	173200	3306165	2090	2090	2090	2090	0
239	20231208	173100	3306165	2090	2090	2090	2090	0
240	20231208	173000	3306165	2090	2090	2090	2090	0
241	20231208	172900	3306165	2090	2090	2090	2090	0
242	20231208	172800	3306165	2090	2090	2090	2090	41
243	20231208	172700	3306165	2090	2090	2090	2090	0
244	20231208	172600	3306165	2090	2090	2090	2090	0
245	20231208	172500	3306165	2090	2090	2090	2090	0
246	20231208	172400	3306165	2090	2090	2090	2090	0
247	20231208	172300	3306165	2090	2090	2090	2090	0
248	20231208	172200	3306165	2090	2090	2090	2090	0
249	20231208	172100	3306165	2090	2090	2090	2090	0
250	20231208	172000	3306165	2090	2090	2090	2090	0
251	20231208	171900	3306165	2090	2090	2090	2090	0
252	20231208	171800	3306165	2090	2090	2090	2090	0
253	20231208	171700	3306165	2090	2090	2090	2090	0
254	20231208	171600	3306165	2090	2090	2090	2090	0
255	20231208	171500	3306165	2090	2090	2090	2090	0
256	20231208	171400	3306165	2090	2090	2090	2090	0
257	20231208	171300	3306165	2090	2090	2090	2090	0
258	20231208	171200	3306165	2090	2090	2090	2090	0
259	20231208	171100	3306165	2090	2090	2090	2090	0
260	20231208	171000	3306165	2090	2090	2090	2090	0
261	20231208	170900	3306165	2090	2090	2090	2090	0
262	20231208	170800	3306165	2090	2090	2090	2090	0
263	20231208	170700	3306165	2090	2090	2090	2090	0
264	20231208	170600	3306165	2090	2090	2090	2090	0
265	20231208	170500	3306165	2090	2090	2090	2090	0
266	20231208	170400	3306165	2090	2090	2090	2090	0
267	20231208	170300	3306165	2090	2090	2090	2090	0
268	20231208	170200	3306165	2090	2090	2090	2090	0
269	20231208	170100	3306165	2090	2090	2090	2090	0
270	20231208	170000	3306165	2090	2090	2090	2090	0
271	20231208	165900	3306165	2090	2090	2090	2090	0
272	20231208	165800	3306165	2090	2090	2090	2090	41
273	20231208	165700	3306165	2090	2090	2090	2090	0
274	20231208	165600	3306165	2090	2090	2090	2090	0
275	20231208	165500	3306165	2090	2090	2090	2090	0
276	20231208	165400	3306165	2090	2090	2090	2090	0
277	20231208	165300	3306165	2090	2090	2090	2090	0
278	20231208	165200	3306165	2090	2090	2090	2090	0
279	20231208	165100	3306165	2090	2090	2090	2090	0
280	20231208	165000	3306165	2090	2090	2090	2090	0
281	20231208	164900	3306165	2090	2090	2090	2090	0
282	20231208	164800	3306165	2090	2090	2090	2090	0
283	20231208	164700	3306165	2090	2090	2090	2090	0
284	20231208	164600	3306165	2090	2090	2090	2090	0
285	20231208	164500	3306165	2090	2090	2090	2090	0
286	20231208	164400	3306165	2090	2090	2090	2090	0
287	20231208	164300	3306165	2090	2090	2090	2090	0
288	20231208	164200	3306165	2090	2090	2090	2090	0
289	20231208	164100	3306165	2090	2090	2090	2090	0
290	20231208	164000	3306165	2090	2090	2090	2090	0
291	20231208	163900	3306165	2090	2090	2090	2090	0
292	20231208	163800	3306165	2090	2090	2090	2090	0
293	20231208	163700	3306165	2090	2090	2090	2090	0
294	20231208	163600	3306165	2090	2090	2090	2090	0
295	20231208	163500	3306165	2090	2090	2090	2090	0
296	20231208	163400	3306165	2090	2090	2090	2090	0
297	20231208	163300	3306165	2090	2090	2090	2090	0
298	20231208	163200	3306165	2090	2090	2090	2090	0
299	20231208	163100	3306165	2090	2090	2090	2090	0
300	20231208	163000	3306165	2090	2090	2090	2090	0
301	20231208	162900	3306165	2090	2090	2090	2090	0
302	20231208	162800	3306165	2090	2090	2090	2090	41
303	20231208	162700	3306165	2090	2090	2090	2090	0
304	20231208	162600	3306165	2090	2090	2090	2090	0
305	20231208	162500	3306165	2090	2090	2090	2090	0
306	20231208	162400	3306165	2090	2090	2090	2090	0
307	20231208	162300	3306165	2090	2090	2090	2090	0
308	20231208	162200	3306165	2090	2090	2090	2090	0
309	20231208	162100	3306165	2090	2090	2090	2090	0
310	20231208	162000	3306165	2090	2090	2090	2090	0
311	20231208	161900	3306165	2090	2090	2090	2090	0
312	20231208	161800	3306165	2090	2090	2090	2090	0
313	20231208	161700	3306165	2090	2090	2090	2090	0
314	20231208	161600	3306165	2090	2090	2090	2090	0
315	20231208	161500	3306165	2090	2090	2090	2090	0
316	20231208	161400	3306165	2090	2090	2090	2090	0
317	20231208	161300	3306165	2090	2090	2090	2090	0
318	20231208	161200	3306165	2090	2090	2090	2090	0
319	20231208	161100	3306165	2090	2090	2090	2090	0
320	20231208	161000	3306165	2090	2090	2090	2090	0
321	20231208	160900	3306165	2090	2090	2090	2090	0
322	20231208	160800	3306165	2090	2090	2090	2090	0
323	20231208	160700	3306165	2090	2090	2090	2090	0
324	20231208	160600	3306165	2090	2090	2090	2090	0
325	20231208	160500	3306165	2090	2090	2090	2090	0
326	20231208	160400	3306165	2090	2090	2090	2090	0
327	20231208	160300	3306165	2090	2090	2090	2090	0
328	20231208	160200	3306165	2090	2090	2090	2090	0
329	20231208	160100	3306165	2090	2090	2090	2090	0
330	20231208	160000	3306165	2090	2090	2090	2090	0
331	20231208	155900	3306165	2090	2090	2090	2090	0
332	20231208	155800	3306165	2090	2090	2090	2090	41
333	20231208	155700	3306165	2090	2090	2090	2090	0
334	20231208	155600	3306165	2090	2090	2090	2090	0
335	20231208	155500	3306165	2090	2090	2090	2090	0
336	20231208	155400	3306165	2090	2090	2090	2090	0
337	20231208	155300	3306165	2090	2090	2090	2090	0
338	20231208	155200	3306165	2090	2090	2090	2090	0
339	20231208	155100	3306165	2090	2090	2090	2090	0
340	20231208	155000	3306165	2090	2090	2090	2090	0
341	20231208	154900	3306165	2090	2090	2090	2090	0
342	20231208	154800	3306165	2090	2090	2090	2090	0
343	20231208	154700	3306165	2090	2090	2090	2090	0
344	20231208	154600	3306165	2090	2090	2090	2090	0
345	20231208	154500	3306165	2090	2090	2090	2090	0
346	20231208	154400	3306165	2090	2090	2090	2090	0
347	20231208	154300	3306165	2090	2090	2090	2090	0
348	20231208	154200	3306165	2090	2090	2090	2090	0
349	20231208	154100	3306165	2090	2090	2090	2090	0
350	20231208	154000	3306165	2090	2090	2090	2090	0
351	20231208	153900	3306165	2090	2090	2090	2090	0
352	20231208	153800	3306165	2090	2090	2090	2090	0
353	20231208	153700	3306165	2090	2090	2090	2090	0
354	20231208	153600	3306165	2090	2090	2090	2090	0
355	20231208	153500	3306165	2090	2090	2090	2090	0
356	20231208	153400	3306165	2090	2090	2090	2090	0
357	20231208	153300	3306165	2090	2090	2090	2090	0
358	20231208	153200	3306165	2090	2090	2090	2090	0
359	20231208	153100	3306165	2090	2090	2090	2090	0
360	20231208	153000	3306165	2090	2090	2090	2090	41
361	20231208	152900	3220475	2090	2090	2090	2090	0
362	20231208	152800	3220475	2090	2090	2090	2090	0
363	20231208	152700	3220475	2090	2090	2090	2090	0
364	20231208	152600	3220475	2090	2090	2090	2090	0
365	20231208	152500	3220475	2090	2090	2090	2090	0
366	20231208	152400	3220475	2090	2090	2090	2090	0
367	20231208	152300	3220475	2090	2090	2090	2090	0
368	20231208	152200	3220475	2090	2090	2090	2090	0
369	20231208	152100	3220475	2090	2090	2090	2090	0
370	20231208	152000	3220475	2090	2090	2090	2090	0
371	20231208	151900	3220475	2090	2090	2090	2090	0
372	20231208	151800	3220475	2090	2090	2090	2090	0
373	20231208	151700	3220475	2090	2090	2090	2090	0
374	20231208	151600	3220475	2090	2090	2090	2090	0
375	20231208	151500	3220475	2090	2090	2090	2090	0
376	20231208	151400	3220475	2090	2090	2090	2090	0
377	20231208	151300	3220475	2090	2090	2090	2090	0
378	20231208	151200	3220475	2090	2090	2090	2090	0
379	20231208	151100	3220475	2090	2090	2090	2090	0
380	20231208	151000	3220475	2090	2090	2090	2090	0
381	20231208	150900	3220475	2090	2090	2090	2090	0
382	20231208	150800	3220475	2090	2090	2090	2090	0
383	20231208	150700	3220475	2090	2090	2090	2090	0
384	20231208	150600	3220475	2090	2090	2090	2090	0
385	20231208	150500	3220475	2090	2090	2090	2090	0
386	20231208	150400	3220475	2090	2090	2090	2090	0
387	20231208	150300	3220475	2090	2090	2090	2090	0
388	20231208	150200	3220475	2090	2090	2090	2090	0
389	20231208	150100	3220475	2090	2090	2090	2090	0
390	20231208	150000	3220475	2090	2090	2090	2090	0
391	20231208	145900	3220475	2090	2090	2090	2090	0
392	20231208	145800	3220475	2090	2090	2090	2090	0
393	20231208	145700	3220475	2090	2090	2090	2090	0
394	20231208	145600	3220475	2090	2090	2090	2090	0
395	20231208	145500	3220475	2090	2090	2090	2090	0
396	20231208	145400	3220475	2090	2090	2090	2090	0
397	20231208	145300	3220475	2090	2090	2090	2090	0
398	20231208	145200	3220475	2090	2090	2090	2090	0
399	20231208	145100	3220475	2090	2090	2090	2090	0
400	20231208	145000	3220475	2090	2090	2090	2090	0
401	20231208	144900	3220475	2090	2090	2090	2090	0
402	20231208	144800	3220475	2090	2090	2090	2090	0
403	20231208	144700	3220475	2090	2090	2090	2090	0
404	20231208	144600	3220475	2090	2090	2090	2090	0
405	20231208	144500	3220475	2090	2090	2090	2090	0
406	20231208	144400	3220475	2090	2090	2090	2090	0
407	20231208	144300	3220475	2090	2090	2090	2090	0
408	20231208	144200	3220475	2090	2090	2090	2090	0
409	20231208	144100	3220475	2090	2090	2090	2090	0
410	20231208	144000	3220475	2090	2090	2090	2090	0
411	20231208	143900	3220475	2090	2090	2090	2090	0
412	20231208	143800	3220475	2090	2090	2090	2090	0
413	20231208	143700	3220475	2090	2090	2090	2090	0
414	20231208	143600	3220475	2090	2090	2090	2090	0
415	20231208	143500	3220475	2090	2090	2090	2090	0
416	20231208	143400	3220475	2090	2090	2090	2090	0
417	20231208	143300	3220475	2090	2090	2090	2090	0
418	20231208	143200	3220475	2090	2090	2090	2090	0
419	20231208	143100	3220475	2090	2090	2090	2090	0
420	20231208	143000	3220475	2090	2090	2090	2090	0
421	20231208	142900	3220475	2090	2090	2090	2090	0
422	20231208	142800	3220475	2090	2090	2090	2090	0
423	20231208	142700	3220475	2090	2090	2090	2090	0
424	20231208	142600	3220475	2090	2090	2090	2090	0
425	20231208	142500	3220475	2090	2090	2090	2090	0
426	20231208	142400	3220475	2090	2090	2090	2090	0
427	20231208	142300	3220475	2090	2090	2090	2090	0
428	20231208	142200	3220475	2090	2090	2090	2090	0
429	20231208	142100	3220475	2090	2090	2090	2090	0
430	20231208	142000	3220475	2090	2090	2090	2090	0
431	20231208	141900	3220475	2090	2090	2090	2090	0
432	20231208	141800	3220475	2090	2090	2090	2090	0
433	20231208	141700	3220475	2090	2090	2090	2090	0
434	20231208	141600	3220475	2090	2090	2090	2090	0
435	20231208	141500	3220475	2090	2090	2090	2090	0
436	20231208	141400	3220475	2090	2090	2090	2090	100
437	20231208	141300	3011475	2090	2090	2090	2090	0
438	20231208	141200	3011475	2090	2090	2090	2090	0
439	20231208	141100	3011475	2090	2090	2090	2090	0
440	20231208	141000	3011475	2090	2090	2090	2090	0
441	20231208	140900	3011475	2090	2090	2090	2090	0
442	20231208	140800	3011475	2090	2090	2090	2090	0
443	20231208	140700	3011475	2090	2090	2090	2090	0
444	20231208	140600	3011475	2090	2090	2090	2090	0
445	20231208	140500	3011475	2090	2090	2090	2090	0
446	20231208	140400	3011475	2090	2090	2090	2090	0
447	20231208	140300	3011475	2090	2090	2090	2090	0
448	20231208	140200	3011475	2090	2090	2090	2090	0
449	20231208	140100	3011475	2090	2090	2090	2090	0
450	20231208	140000	3011475	2090	2090	2090	2090	0
451	20231208	135900	3011475	2090	2090	2090	2090	0
452	20231208	135800	3011475	2090	2090	2090	2090	0
453	20231208	135700	3011475	2090	2090	2090	2090	0
454	20231208	135600	3011475	2090	2090	2090	2090	1
455	20231208	135500	3009385	2080	2080	2080	2080	0
456	20231208	135400	3009385	2080	2080	2080	2080	0
457	20231208	135300	3009385	2080	2080	2080	2080	0
458	20231208	135200	3009385	2080	2080	2080	2080	0
459	20231208	135100	3009385	2080	2080	2080	2080	0
460	20231208	135000	3009385	2080	2080	2080	2080	0
461	20231208	134900	3009385	2080	2080	2080	2080	0
462	20231208	134800	3009385	2080	2080	2080	2080	0
463	20231208	134700	3009385	2080	2080	2080	2080	0
464	20231208	134600	3009385	2080	2080	2080	2080	0
465	20231208	134500	3009385	2080	2080	2080	2080	0
466	20231208	134400	3009385	2080	2080	2080	2080	0
467	20231208	134300	3009385	2080	2080	2080	2080	0
468	20231208	134200	3009385	2080	2080	2080	2080	0
469	20231208	134100	3009385	2080	2080	2080	2080	0
470	20231208	134000	3009385	2080	2080	2080	2080	0
471	20231208	133900	3009385	2080	2080	2080	2080	0
472	20231208	133800	3009385	2080	2080	2090	2080	252
473	20231208	133700	2485215	2085	2080	2085	2080	2
474	20231208	133600	2481050	2085	2085	2085	2085	0
475	20231208	133500	2481050	2085	2085	2085	2085	1000
476	20231208	133400	396050	2090	2090	2090	2090	0
477	20231208	133300	396050	2090	2090	2090	2090	0
478	20231208	133200	396050	2090	2090	2090	2090	0
479	20231208	133100	396050	2090	2090	2090	2090	0
480	20231208	133000	396050	2090	2090	2090	2090	0
481	20231208	132900	396050	2090	2090	2090	2090	0
482	20231208	132800	396050	2090	2090	2090	2090	0
483	20231208	132700	396050	2090	2090	2090	2090	0
484	20231208	132600	396050	2090	2090	2090	2090	0
485	20231208	132500	396050	2090	2090	2090	2090	0
486	20231208	132400	396050	2090	2090	2090	2090	0
487	20231208	132300	396050	2090	2090	2090	2090	0
488	20231208	132200	396050	2090	2090	2090	2090	0
489	20231208	132100	396050	2090	2090	2090	2090	0
490	20231208	132000	396050	2090	2090	2090	2090	0
491	20231208	131900	396050	2090	2090	2090	2090	0
492	20231208	131800	396050	2090	2090	2090	2090	0
493	20231208	131700	396050	2090	2090	2090	2090	0
494	20231208	131600	396050	2090	2090	2090	2090	0
495	20231208	131500	396050	2090	2090	2090	2090	0
496	20231208	131400	396050	2090	2090	2090	2090	0
497	20231208	131300	396050	2090	2090	2090	2090	0
498	20231208	131200	396050	2090	2090	2090	2090	0
499	20231208	131100	396050	2090	2090	2090	2090	0
500	20231208	131000	396050	2090	2090	2090	2090	0
501	20231208	130900	396050	2090	2090	2090	2090	0
502	20231208	130800	396050	2090	2090	2090	2090	0
503	20231208	130700	396050	2090	2090	2090	2090	0
504	20231208	130600	396050	2090	2090	2090	2090	0
505	20231208	130500	396050	2090	2090	2090	2090	0
506	20231208	130400	396050	2090	2090	2090	2090	0
507	20231208	130300	396050	2090	2090	2090	2090	0
508	20231208	130200	396050	2090	2090	2090	2090	0
509	20231208	130100	396050	2090	2090	2090	2090	0
510	20231208	130000	396050	2090	2090	2090	2090	0
511	20231208	125900	396050	2090	2090	2090	2090	0
512	20231208	125800	396050	2090	2090	2090	2090	0
513	20231208	125700	396050	2090	2090	2090	2090	0
514	20231208	125600	396050	2090	2090	2090	2090	0
515	20231208	125500	396050	2090	2090	2090	2090	0
516	20231208	125400	396050	2090	2090	2090	2090	0
517	20231208	125300	396050	2090	2090	2090	2090	0
518	20231208	125200	396050	2090	2090	2090	2090	0
519	20231208	125100	396050	2090	2090	2090	2090	0
520	20231208	125000	396050	2090	2090	2090	2090	0
521	20231208	124900	396050	2090	2090	2090	2090	0
522	20231208	124800	396050	2090	2090	2090	2090	0
523	20231208	124700	396050	2090	2090	2090	2090	0
524	20231208	124600	396050	2090	2090	2090	2090	0
525	20231208	124500	396050	2090	2090	2090	2090	0
526	20231208	124400	396050	2090	2090	2090	2090	0
527	20231208	124300	396050	2090	2090	2090	2090	0
528	20231208	124200	396050	2090	2090	2090	2090	0
529	20231208	124100	396050	2090	2090	2090	2090	0
530	20231208	124000	396050	2090	2090	2090	2090	0
531	20231208	123900	396050	2090	2090	2090	2090	0
532	20231208	123800	396050	2090	2090	2090	2090	0
533	20231208	123700	396050	2090	2090	2090	2090	0
534	20231208	123600	396050	2090	2090	2090	2090	0
535	20231208	123500	396050	2090	2090	2090	2090	0
536	20231208	123400	396050	2090	2090	2090	2090	0
537	20231208	123300	396050	2090	2090	2090	2090	0
538	20231208	123200	396050	2090	2090	2090	2090	0
539	20231208	123100	396050	2090	2090	2090	2090	0
540	20231208	123000	396050	2090	2090	2090	2090	0
541	20231208	122900	396050	2090	2090	2090	2090	0
542	20231208	122800	396050	2090	2090	2090	2090	0
543	20231208	122700	396050	2090	2090	2090	2090	0
544	20231208	122600	396050	2090	2090	2090	2090	0
545	20231208	122500	396050	2090	2090	2090	2090	0
546	20231208	122400	396050	2090	2090	2090	2090	0
547	20231208	122300	396050	2090	2090	2090	2090	0
548	20231208	122200	396050	2090	2090	2090	2090	0
549	20231208	122100	396050	2090	2090	2090	2090	0
550	20231208	122000	396050	2090	2090	2090	2090	0
551	20231208	121900	396050	2090	2090	2090	2090	0
552	20231208	121800	396050	2090	2090	2090	2090	0
553	20231208	121700	396050	2090	2090	2090	2090	0
554	20231208	121600	396050	2090	2090	2090	2090	0
555	20231208	121500	396050	2090	2090	2090	2090	0
556	20231208	121400	396050	2090	2090	2090	2090	0
557	20231208	121300	396050	2090	2090	2090	2090	0
558	20231208	121200	396050	2090	2090	2090	2090	0
559	20231208	121100	396050	2090	2090	2090	2090	0
560	20231208	121000	396050	2090	2090	2090	2090	50
561	20231208	120900	291550	2090	2090	2090	2090	0
562	20231208	120800	291550	2090	2090	2090	2090	0
563	20231208	120700	291550	2090	2090	2090	2090	0
564	20231208	120600	291550	2090	2090	2090	2090	0
565	20231208	120500	291550	2090	2090	2090	2090	0
566	20231208	120400	291550	2090	2090	2090	2090	0
567	20231208	120300	291550	2090	2085	2090	2080	101
568	20231208	120200	81355	2085	2085	2085	2085	0
569	20231208	120100	81355	2085	2085	2085	2085	0
570	20231208	120000	81355	2085	2085	2085	2085	0
571	20231208	115900	81355	2085	2085	2085	2085	0
572	20231208	115800	81355	2085	2085	2085	2085	0
573	20231208	115700	81355	2085	2085	2085	2085	0
574	20231208	115600	81355	2085	2085	2085	2085	0
575	20231208	115500	81355	2085	2085	2085	2085	0
576	20231208	115400	81355	2085	2085	2085	2085	0
577	20231208	115300	81355	2085	2085	2085	2085	0
578	20231208	115200	81355	2085	2085	2085	2085	0
579	20231208	115100	81355	2085	2085	2085	2085	0
580	20231208	115000	81355	2085	2085	2085	2085	0
581	20231208	114900	81355	2085	2085	2085	2085	0
582	20231208	114800	81355	2085	2085	2085	2085	0
583	20231208	114700	81355	2085	2085	2085	2085	0
584	20231208	114600	81355	2085	2085	2085	2085	0
585	20231208	114500	81355	2085	2085	2085	2085	0
586	20231208	114400	81355	2085	2085	2085	2085	0
587	20231208	114300	81355	2085	2085	2085	2085	0
588	20231208	114200	81355	2085	2085	2085	2085	0
589	20231208	114100	81355	2085	2085	2085	2085	15
590	20231208	114000	50080	2085	2085	2085	2085	0
591	20231208	113900	50080	2085	2085	2085	2085	0
592	20231208	113800	50080	2085	2085	2085	2085	0
593	20231208	113700	50080	2085	2085	2085	2085	0
594	20231208	113600	50080	2085	2085	2085	2085	0
595	20231208	113500	50080	2085	2085	2085	2085	0
596	20231208	113400	50080	2085	2085	2085	2085	0
597	20231208	113300	50080	2085	2085	2085	2085	0
598	20231208	113200	50080	2085	2085	2085	2085	0
599	20231208	113100	50080	2085	2085	2085	2085	0
600	20231208	113000	50080	2085	2085	2085	2085	0
601	20231208	112900	50080	2085	2085	2085	2085	0
602	20231208	112800	50080	2085	2085	2085	2085	0
603	20231208	112700	50080	2085	2085	2085	2085	0
604	20231208	112600	50080	2085	2085	2085	2085	0
605	20231208	112500	50080	2085	2085	2085	2085	0
606	20231208	112400	50080	2085	2085	2085	2085	0
607	20231208	112300	50080	2085	2085	2085	2085	0
608	20231208	112200	50080	2085	2085	2085	2085	0
609	20231208	112100	50080	2085	2085	2085	2085	0
610	20231208	112000	50080	2085	2085	2085	2085	0
611	20231208	111900	50080	2085	2085	2085	2085	0
612	20231208	111800	50080	2085	2085	2085	2085	0
613	20231208	111700	50080	2085	2085	2085	2085	0
614	20231208	111600	50080	2085	2085	2085	2085	0
615	20231208	111500	50080	2085	2085	2085	2085	0
616	20231208	111400	50080	2085	2085	2085	2085	0
617	20231208	111300	50080	2085	2085	2085	2085	0
618	20231208	111200	50080	2085	2085	2085	2085	0
619	20231208	111100	50080	2085	2085	2085	2085	0
620	20231208	111000	50080	2085	2085	2085	2085	0
621	20231208	110900	50080	2085	2085	2085	2085	0
622	20231208	110800	50080	2085	2085	2085	2085	0
623	20231208	110700	50080	2085	2085	2085	2085	0
624	20231208	110600	50080	2085	2085	2085	2085	0
625	20231208	110500	50080	2085	2085	2085	2085	0
626	20231208	110400	50080	2085	2085	2085	2085	0
627	20231208	110300	50080	2085	2085	2085	2085	0
628	20231208	110200	50080	2085	2085	2085	2085	0
629	20231208	110100	50080	2085	2085	2085	2085	0
630	20231208	110000	50080	2085	2085	2085	2085	0
631	20231208	105900	50080	2085	2085	2085	2085	0
632	20231208	105800	50080	2085	2085	2085	2085	0
633	20231208	105700	50080	2085	2085	2085	2085	0
634	20231208	105600	50080	2085	2085	2085	2085	0
635	20231208	105500	50080	2085	2085	2085	2085	10
636	20231208	105400	29230	2090	2090	2090	2090	0
637	20231208	105300	29230	2090	2090	2090	2090	0
638	20231208	105200	29230	2090	2090	2090	2090	0
639	20231208	105100	29230	2090	2090	2090	2090	0
640	20231208	105000	29230	2090	2090	2090	2090	0
641	20231208	104900	29230	2090	2090	2090	2090	0
642	20231208	104800	29230	2090	2090	2090	2090	0
643	20231208	104700	29230	2090	2090	2090	2090	0
644	20231208	104600	29230	2090	2090	2090	2090	0
645	20231208	104500	29230	2090	2090	2090	2090	0
646	20231208	104400	29230	2090	2090	2090	2090	0
647	20231208	104300	29230	2090	2090	2090	2090	0
648	20231208	104200	29230	2090	2090	2090	2090	0
649	20231208	104100	29230	2090	2090	2090	2090	0
650	20231208	104000	29230	2090	2090	2090	2090	0
651	20231208	103900	29230	2090	2090	2090	2090	0
652	20231208	103800	29230	2090	2090	2090	2090	10
653	20231208	103700	8330	2090	2090	2090	2090	0
654	20231208	103600	8330	2090	2090	2090	2090	0
655	20231208	103500	8330	2090	2090	2090	2090	0
656	20231208	103400	8330	2090	2090	2090	2090	0
657	20231208	103300	8330	2090	2090	2090	2090	0
658	20231208	103200	8330	2090	2090	2090	2090	0
659	20231208	103100	8330	2090	2090	2090	2090	0
660	20231208	103000	8330	2090	2090	2090	2090	0
661	20231208	102900	8330	2090	2090	2090	2090	0
662	20231208	102800	8330	2090	2090	2090	2090	0
663	20231208	102700	8330	2090	2090	2090	2090	0
664	20231208	102600	8330	2090	2090	2090	2090	0
665	20231208	102500	8330	2090	2090	2090	2090	0
666	20231208	102400	8330	2090	2090	2090	2090	0
667	20231208	102300	8330	2090	2090	2090	2090	0
668	20231208	102200	8330	2090	2090	2090	2090	0
669	20231208	102100	8330	2090	2090	2090	2090	0
670	20231208	102000	8330	2090	2090	2090	2090	0
671	20231208	101900	8330	2090	2090	2090	2090	0
672	20231208	101800	8330	2090	2090	2090	2090	0
673	20231208	101700	8330	2090	2090	2090	2090	0
674	20231208	101600	8330	2090	2090	2090	2090	0
675	20231208	101500	8330	2090	2090	2090	2090	0
676	20231208	101400	8330	2090	2090	2090	2090	0
677	20231208	101300	8330	2090	2090	2090	2090	0
678	20231208	101200	8330	2090	2090	2090	2090	0
679	20231208	101100	8330	2090	2090	2090	2090	0
680	20231208	101000	8330	2090	2090	2090	2090	0
681	20231208	100900	8330	2090	2090	2090	2090	0
682	20231208	100800	8330	2090	2090	2090	2090	0
683	20231208	100700	8330	2090	2090	2090	2090	0
684	20231208	100600	8330	2090	2090	2090	2090	0
685	20231208	100500	8330	2090	2090	2090	2090	0
686	20231208	100400	8330	2090	2090	2090	2090	0
687	20231208	100300	8330	2090	2090	2090	2090	0
688	20231208	100200	8330	2090	2090	2090	2090	0
689	20231208	100100	8330	2090	2090	2090	2090	0
690	20231208	100000	8330	2090	2090	2090	2090	0
691	20231208	095900	8330	2090	2090	2090	2090	0
692	20231208	095800	8330	2090	2090	2090	2090	0
693	20231208	095700	8330	2090	2090	2090	2090	0
694	20231208	095600	8330	2090	2090	2090	2090	0
695	20231208	095500	8330	2090	2090	2090	2090	0
696	20231208	095400	8330	2090	2090	2090	2090	0
697	20231208	095300	8330	2090	2090	2090	2090	0
698	20231208	095200	8330	2090	2090	2090	2090	0
699	20231208	095100	8330	2090	2090	2090	2090	0
700	20231208	095000	8330	2090	2090	2090	2090	0
701	20231208	094900	8330	2090	2090	2090	2090	0
702	20231208	094800	8330	2090	2090	2090	2090	0
703	20231208	094700	8330	2090	2090	2090	2090	0
704	20231208	094600	8330	2090	2090	2090	2090	0
705	20231208	094500	8330	2090	2090	2090	2090	0
706	20231208	094400	8330	2090	2090	2090	2090	1
707	20231208	094300	6240	2080	2080	2080	2080	0
708	20231208	094200	6240	2080	2080	2080	2080	0
709	20231208	094100	6240	2080	2080	2080	2080	0
710	20231208	094000	6240	2080	2080	2080	2080	0
711	20231208	093900	6240	2080	2080	2080	2080	0
712	20231208	093800	6240	2080	2080	2080	2080	0
713	20231208	093700	6240	2080	2080	2080	2080	0
714	20231208	093600	6240	2080	2080	2080	2080	0
715	20231208	093500	6240	2080	2080	2080	2080	0
716	20231208	093400	6240	2080	2080	2080	2080	0
717	20231208	093300	6240	2080	2080	2080	2080	0
718	20231208	093200	6240	2080	2080	2080	2080	0
719	20231208	093100	6240	2080	2080	2080	2080	0
720	20231208	093000	6240	2080	2080	2080	2080	0
721	20231208	092900	6240	2080	2080	2080	2080	3
722	20231208	092800	0	2080	2080	2080	2080	0
723	20231208	092700	0	2080	2080	2080	2080	0
724	20231208	092600	0	2080	2080	2080	2080	0
725	20231208	092500	0	2080	2080	2080	2080	0
726	20231208	092400	0	2080	2080	2080	2080	0
727	20231208	092300	0	2080	2080	2080	2080	0
728	20231208	092200	0	2080	2080	2080	2080	0
729	20231208	092100	0	2080	2080	2080	2080	0
730	20231208	092000	0	2080	2080	2080	2080	0
731	20231208	091900	0	2080	2080	2080	2080	0
732	20231208	091800	0	2080	2080	2080	2080	0
733	20231208	091700	0	2080	2080	2080	2080	0
734	20231208	091600	0	2080	2080	2080	2080	0
735	20231208	091500	0	2080	2080	2080	2080	0
736	20231208	091400	0	2080	2080	2080	2080	0
737	20231208	091300	0	2080	2080	2080	2080	0
738	20231208	091200	0	2080	2080	2080	2080	0
739	20231208	091100	0	2080	2080	2080	2080	0
740	20231208	091000	0	2080	2080	2080	2080	0
741	20231208	090900	0	2080	2080	2080	2080	0
742	20231208	090800	0	2080	2080	2080	2080	0
743	20231208	090700	0	2080	2080	2080	2080	0
744	20231208	090600	0	2080	2080	2080	2080	0
745	20231208	090500	0	2080	2080	2080	2080	0
746	20231208	090400	0	2080	2080	2080	2080	0
747	20231208	090300	0	2080	2080	2080	2080	0
748	20231208	090200	0	2080	2080	2080	2080	0
749	20231208	090100	0	2080	2080	2080	2080	0
750	20231208	090000	0	2080	2080	2080	2080	0