KissMeData/341170/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210700	4828220	7380	7380	7380	7380	100
3	20231204	210600	4828220	7380	7380	7380	7380	0
4	20231204	210500	4828220	7380	7380	7380	7380	0
5	20231204	210400	4828220	7380	7380	7380	7380	0
6	20231204	210300	4828220	7380	7380	7380	7380	0
7	20231204	210200	4828220	7380	7380	7380	7380	0
8	20231204	210100	4828220	7380	7380	7380	7380	0
9	20231204	210000	4828220	7380	7380	7380	7380	0
10	20231204	205900	4828220	7380	7380	7380	7380	0
11	20231204	205800	4828220	7380	7380	7380	7380	0
12	20231204	205700	4828220	7380	7380	7380	7380	0
13	20231204	205600	4828220	7380	7380	7380	7380	0
14	20231204	205500	4828220	7380	7380	7380	7380	0
15	20231204	205400	4828220	7380	7380	7380	7380	0
16	20231204	205300	4828220	7380	7380	7380	7380	0
17	20231204	205200	4828220	7380	7380	7380	7380	0
18	20231204	205100	4828220	7380	7380	7380	7380	0
19	20231204	205000	4828220	7380	7380	7380	7380	0
20	20231204	204900	4828220	7380	7380	7380	7380	0
21	20231204	204800	4828220	7380	7380	7380	7380	0
22	20231204	204700	4828220	7380	7380	7380	7380	0
23	20231204	204600	4828220	7380	7380	7380	7380	0
24	20231204	204500	4828220	7380	7380	7380	7380	0
25	20231204	204400	4828220	7380	7380	7380	7380	0
26	20231204	204300	4828220	7380	7380	7380	7380	0
27	20231204	204200	4828220	7380	7380	7380	7380	0
28	20231204	204100	4828220	7380	7380	7380	7380	0
29	20231204	204000	4828220	7380	7380	7380	7380	0
30	20231204	203900	4828220	7380	7380	7380	7380	0
31	20231204	203800	4828220	7380	7380	7380	7380	0
32	20231204	203700	4828220	7380	7380	7380	7380	100
33	20231204	203600	4828220	7380	7380	7380	7380	0
34	20231204	203500	4828220	7380	7380	7380	7380	0
35	20231204	203400	4828220	7380	7380	7380	7380	0
36	20231204	203300	4828220	7380	7380	7380	7380	0
37	20231204	203200	4828220	7380	7380	7380	7380	0
38	20231204	203100	4828220	7380	7380	7380	7380	0
39	20231204	203000	4828220	7380	7380	7380	7380	0
40	20231204	202900	4828220	7380	7380	7380	7380	0
41	20231204	202800	4828220	7380	7380	7380	7380	0
42	20231204	202700	4828220	7380	7380	7380	7380	0
43	20231204	202600	4828220	7380	7380	7380	7380	0
44	20231204	202500	4828220	7380	7380	7380	7380	0
45	20231204	202400	4828220	7380	7380	7380	7380	0
46	20231204	202300	4828220	7380	7380	7380	7380	0
47	20231204	202200	4828220	7380	7380	7380	7380	0
48	20231204	202100	4828220	7380	7380	7380	7380	0
49	20231204	202000	4828220	7380	7380	7380	7380	0
50	20231204	201900	4828220	7380	7380	7380	7380	0
51	20231204	201800	4828220	7380	7380	7380	7380	0
52	20231204	201700	4828220	7380	7380	7380	7380	0
53	20231204	201600	4828220	7380	7380	7380	7380	0
54	20231204	201500	4828220	7380	7380	7380	7380	0
55	20231204	201400	4828220	7380	7380	7380	7380	0
56	20231204	201300	4828220	7380	7380	7380	7380	0
57	20231204	201200	4828220	7380	7380	7380	7380	0
58	20231204	201100	4828220	7380	7380	7380	7380	0
59	20231204	201000	4828220	7380	7380	7380	7380	0
60	20231204	200900	4828220	7380	7380	7380	7380	0
61	20231204	200800	4828220	7380	7380	7380	7380	0
62	20231204	200700	4828220	7380	7380	7380	7380	100
63	20231204	200600	4828220	7380	7380	7380	7380	0
64	20231204	200500	4828220	7380	7380	7380	7380	0
65	20231204	200400	4828220	7380	7380	7380	7380	0
66	20231204	200300	4828220	7380	7380	7380	7380	0
67	20231204	200200	4828220	7380	7380	7380	7380	0
68	20231204	200100	4828220	7380	7380	7380	7380	0
69	20231204	200000	4828220	7380	7380	7380	7380	0
70	20231204	195900	4828220	7380	7380	7380	7380	0
71	20231204	195800	4828220	7380	7380	7380	7380	0
72	20231204	195700	4828220	7380	7380	7380	7380	0
73	20231204	195600	4828220	7380	7380	7380	7380	0
74	20231204	195500	4828220	7380	7380	7380	7380	0
75	20231204	195400	4828220	7380	7380	7380	7380	0
76	20231204	195300	4828220	7380	7380	7380	7380	0
77	20231204	195200	4828220	7380	7380	7380	7380	0
78	20231204	195100	4828220	7380	7380	7380	7380	0
79	20231204	195000	4828220	7380	7380	7380	7380	0
80	20231204	194900	4828220	7380	7380	7380	7380	0
81	20231204	194800	4828220	7380	7380	7380	7380	0
82	20231204	194700	4828220	7380	7380	7380	7380	0
83	20231204	194600	4828220	7380	7380	7380	7380	0
84	20231204	194500	4828220	7380	7380	7380	7380	0
85	20231204	194400	4828220	7380	7380	7380	7380	0
86	20231204	194300	4828220	7380	7380	7380	7380	0
87	20231204	194200	4828220	7380	7380	7380	7380	0
88	20231204	194100	4828220	7380	7380	7380	7380	0
89	20231204	194000	4828220	7380	7380	7380	7380	0
90	20231204	193900	4828220	7380	7380	7380	7380	0
91	20231204	193800	4828220	7380	7380	7380	7380	0
92	20231204	193700	4828220	7380	7380	7380	7380	100
93	20231204	193600	4828220	7380	7380	7380	7380	0
94	20231204	193500	4828220	7380	7380	7380	7380	0
95	20231204	193400	4828220	7380	7380	7380	7380	0
96	20231204	193300	4828220	7380	7380	7380	7380	0
97	20231204	193200	4828220	7380	7380	7380	7380	0
98	20231204	193100	4828220	7380	7380	7380	7380	0
99	20231204	193000	4828220	7380	7380	7380	7380	0
100	20231204	192900	4828220	7380	7380	7380	7380	0
101	20231204	192800	4828220	7380	7380	7380	7380	0
102	20231204	192700	4828220	7380	7380	7380	7380	0
103	20231204	192600	4828220	7380	7380	7380	7380	0
104	20231204	192500	4828220	7380	7380	7380	7380	0
105	20231204	192400	4828220	7380	7380	7380	7380	0
106	20231204	192300	4828220	7380	7380	7380	7380	0
107	20231204	192200	4828220	7380	7380	7380	7380	0
108	20231204	192100	4828220	7380	7380	7380	7380	0
109	20231204	192000	4828220	7380	7380	7380	7380	0
110	20231204	191900	4828220	7380	7380	7380	7380	0
111	20231204	191800	4828220	7380	7380	7380	7380	0
112	20231204	191700	4828220	7380	7380	7380	7380	0
113	20231204	191600	4828220	7380	7380	7380	7380	0
114	20231204	191500	4828220	7380	7380	7380	7380	0
115	20231204	191400	4828220	7380	7380	7380	7380	0
116	20231204	191300	4828220	7380	7380	7380	7380	0
117	20231204	191200	4828220	7380	7380	7380	7380	0
118	20231204	191100	4828220	7380	7380	7380	7380	0
119	20231204	191000	4828220	7380	7380	7380	7380	0
120	20231204	190900	4828220	7380	7380	7380	7380	0
121	20231204	190800	4828220	7380	7380	7380	7380	0
122	20231204	190700	4828220	7380	7380	7380	7380	100
123	20231204	190600	4828220	7380	7380	7380	7380	0
124	20231204	190500	4828220	7380	7380	7380	7380	0
125	20231204	190400	4828220	7380	7380	7380	7380	0
126	20231204	190300	4828220	7380	7380	7380	7380	0
127	20231204	190200	4828220	7380	7380	7380	7380	0
128	20231204	190100	4828220	7380	7380	7380	7380	0
129	20231204	190000	4828220	7380	7380	7380	7380	0
130	20231204	185900	4828220	7380	7380	7380	7380	0
131	20231204	185800	4828220	7380	7380	7380	7380	0
132	20231204	185700	4828220	7380	7380	7380	7380	0
133	20231204	185600	4828220	7380	7380	7380	7380	0
134	20231204	185500	4828220	7380	7380	7380	7380	0
135	20231204	185400	4828220	7380	7380	7380	7380	0
136	20231204	185300	4828220	7380	7380	7380	7380	0
137	20231204	185200	4828220	7380	7380	7380	7380	0
138	20231204	185100	4828220	7380	7380	7380	7380	0
139	20231204	185000	4828220	7380	7380	7380	7380	0
140	20231204	184900	4828220	7380	7380	7380	7380	0
141	20231204	184800	4828220	7380	7380	7380	7380	0
142	20231204	184700	4828220	7380	7380	7380	7380	0
143	20231204	184600	4828220	7380	7380	7380	7380	0
144	20231204	184500	4828220	7380	7380	7380	7380	0
145	20231204	184400	4828220	7380	7380	7380	7380	0
146	20231204	184300	4828220	7380	7380	7380	7380	0
147	20231204	184200	4828220	7380	7380	7380	7380	0
148	20231204	184100	4828220	7380	7380	7380	7380	0
149	20231204	184000	4828220	7380	7380	7380	7380	0
150	20231204	183900	4828220	7380	7380	7380	7380	0
151	20231204	183800	4828220	7380	7380	7380	7380	0
152	20231204	183700	4828220	7380	7380	7380	7380	100
153	20231204	183600	4828220	7380	7380	7380	7380	0
154	20231204	183500	4828220	7380	7380	7380	7380	0
155	20231204	183400	4828220	7380	7380	7380	7380	0
156	20231204	183300	4828220	7380	7380	7380	7380	0
157	20231204	183200	4828220	7380	7380	7380	7380	0
158	20231204	183100	4828220	7380	7380	7380	7380	0
159	20231204	183000	4828220	7380	7380	7380	7380	0
160	20231204	182900	4828220	7380	7380	7380	7380	0
161	20231204	182800	4828220	7380	7380	7380	7380	0
162	20231204	182700	4828220	7380	7380	7380	7380	0
163	20231204	182600	4828220	7380	7380	7380	7380	0
164	20231204	182500	4828220	7380	7380	7380	7380	0
165	20231204	182400	4828220	7380	7380	7380	7380	0
166	20231204	182300	4828220	7380	7380	7380	7380	0
167	20231204	182200	4828220	7380	7380	7380	7380	0
168	20231204	182100	4828220	7380	7380	7380	7380	0
169	20231204	182000	4828220	7380	7380	7380	7380	0
170	20231204	181900	4828220	7380	7380	7380	7380	0
171	20231204	181800	4828220	7380	7380	7380	7380	0
172	20231204	181700	4828220	7380	7380	7380	7380	0
173	20231204	181600	4828220	7380	7380	7380	7380	0
174	20231204	181500	4828220	7380	7380	7380	7380	0
175	20231204	181400	4828220	7380	7380	7380	7380	0
176	20231204	181300	4828220	7380	7380	7380	7380	0
177	20231204	181200	4828220	7380	7380	7380	7380	0
178	20231204	181100	4828220	7380	7380	7380	7380	0
179	20231204	181000	4828220	7380	7380	7380	7380	0
180	20231204	180900	4828220	7380	7380	7380	7380	0
181	20231204	180800	4828220	7380	7380	7380	7380	0
182	20231204	180700	4828220	7380	7380	7380	7380	100
183	20231204	180600	4828220	7380	7380	7380	7380	0
184	20231204	180500	4828220	7380	7380	7380	7380	0
185	20231204	180400	4828220	7380	7380	7380	7380	0
186	20231204	180300	4828220	7380	7380	7380	7380	0
187	20231204	180200	4828220	7380	7380	7380	7380	0
188	20231204	180100	4828220	7380	7380	7380	7380	0
189	20231204	180000	4828220	7380	7380	7380	7380	0
190	20231204	175900	4828220	7380	7380	7380	7380	0
191	20231204	175800	4828220	7380	7380	7380	7380	0
192	20231204	175700	4828220	7380	7380	7380	7380	0
193	20231204	175600	4828220	7380	7380	7380	7380	0
194	20231204	175500	4828220	7380	7380	7380	7380	0
195	20231204	175400	4828220	7380	7380	7380	7380	0
196	20231204	175300	4828220	7380	7380	7380	7380	0
197	20231204	175200	4828220	7380	7380	7380	7380	0
198	20231204	175100	4828220	7380	7380	7380	7380	0
199	20231204	175000	4828220	7380	7380	7380	7380	0
200	20231204	174900	4828220	7380	7380	7380	7380	0
201	20231204	174800	4828220	7380	7380	7380	7380	0
202	20231204	174700	4828220	7380	7380	7380	7380	0
203	20231204	174600	4828220	7380	7380	7380	7380	0
204	20231204	174500	4828220	7380	7380	7380	7380	0
205	20231204	174400	4828220	7380	7380	7380	7380	0
206	20231204	174300	4828220	7380	7380	7380	7380	0
207	20231204	174200	4828220	7380	7380	7380	7380	0
208	20231204	174100	4828220	7380	7380	7380	7380	0
209	20231204	174000	4828220	7380	7380	7380	7380	0
210	20231204	173900	4828220	7380	7380	7380	7380	0
211	20231204	173800	4828220	7380	7380	7380	7380	0
212	20231204	173700	4828220	7380	7380	7380	7380	100
213	20231204	173600	4828220	7380	7380	7380	7380	0
214	20231204	173500	4828220	7380	7380	7380	7380	0
215	20231204	173400	4828220	7380	7380	7380	7380	0
216	20231204	173300	4828220	7380	7380	7380	7380	0
217	20231204	173200	4828220	7380	7380	7380	7380	0
218	20231204	173100	4828220	7380	7380	7380	7380	0
219	20231204	173000	4828220	7380	7380	7380	7380	0
220	20231204	172900	4828220	7380	7380	7380	7380	0
221	20231204	172800	4828220	7380	7380	7380	7380	0
222	20231204	172700	4828220	7380	7380	7380	7380	0
223	20231204	172600	4828220	7380	7380	7380	7380	0
224	20231204	172500	4828220	7380	7380	7380	7380	0
225	20231204	172400	4828220	7380	7380	7380	7380	0
226	20231204	172300	4828220	7380	7380	7380	7380	0
227	20231204	172200	4828220	7380	7380	7380	7380	0
228	20231204	172100	4828220	7380	7380	7380	7380	0
229	20231204	172000	4828220	7380	7380	7380	7380	0
230	20231204	171900	4828220	7380	7380	7380	7380	0
231	20231204	171800	4828220	7380	7380	7380	7380	0
232	20231204	171700	4828220	7380	7380	7380	7380	0
233	20231204	171600	4828220	7380	7380	7380	7380	0
234	20231204	171500	4828220	7380	7380	7380	7380	0
235	20231204	171400	4828220	7380	7380	7380	7380	0
236	20231204	171300	4828220	7380	7380	7380	7380	0
237	20231204	171200	4828220	7380	7380	7380	7380	0
238	20231204	171100	4828220	7380	7380	7380	7380	0
239	20231204	171000	4828220	7380	7380	7380	7380	0
240	20231204	170900	4828220	7380	7380	7380	7380	0
241	20231204	170800	4828220	7380	7380	7380	7380	0
242	20231204	170700	4828220	7380	7380	7380	7380	100
243	20231204	170600	4828220	7380	7380	7380	7380	0
244	20231204	170500	4828220	7380	7380	7380	7380	0
245	20231204	170400	4828220	7380	7380	7380	7380	0
246	20231204	170300	4828220	7380	7380	7380	7380	0
247	20231204	170200	4828220	7380	7380	7380	7380	0
248	20231204	170100	4828220	7380	7380	7380	7380	0
249	20231204	170000	4828220	7380	7380	7380	7380	0
250	20231204	165900	4828220	7380	7380	7380	7380	0
251	20231204	165800	4828220	7380	7380	7380	7380	0
252	20231204	165700	4828220	7380	7380	7380	7380	0
253	20231204	165600	4828220	7380	7380	7380	7380	0
254	20231204	165500	4828220	7380	7380	7380	7380	0
255	20231204	165400	4828220	7380	7380	7380	7380	0
256	20231204	165300	4828220	7380	7380	7380	7380	0
257	20231204	165200	4828220	7380	7380	7380	7380	0
258	20231204	165100	4828220	7380	7380	7380	7380	0
259	20231204	165000	4828220	7380	7380	7380	7380	0
260	20231204	164900	4828220	7380	7380	7380	7380	0
261	20231204	164800	4828220	7380	7380	7380	7380	0
262	20231204	164700	4828220	7380	7380	7380	7380	0
263	20231204	164600	4828220	7380	7380	7380	7380	0
264	20231204	164500	4828220	7380	7380	7380	7380	0
265	20231204	164400	4828220	7380	7380	7380	7380	0
266	20231204	164300	4828220	7380	7380	7380	7380	0
267	20231204	164200	4828220	7380	7380	7380	7380	0
268	20231204	164100	4828220	7380	7380	7380	7380	0
269	20231204	164000	4828220	7380	7380	7380	7380	0
270	20231204	163900	4828220	7380	7380	7380	7380	0
271	20231204	163800	4828220	7380	7380	7380	7380	0
272	20231204	163700	4828220	7380	7380	7380	7380	100
273	20231204	163600	4828220	7380	7380	7380	7380	0
274	20231204	163500	4828220	7380	7380	7380	7380	0
275	20231204	163400	4828220	7380	7380	7380	7380	0
276	20231204	163300	4828220	7380	7380	7380	7380	0
277	20231204	163200	4828220	7380	7380	7380	7380	0
278	20231204	163100	4828220	7380	7380	7380	7380	0
279	20231204	163000	4828220	7380	7380	7380	7380	0
280	20231204	162900	4828220	7380	7380	7380	7380	0
281	20231204	162800	4828220	7380	7380	7380	7380	0
282	20231204	162700	4828220	7380	7380	7380	7380	0
283	20231204	162600	4828220	7380	7380	7380	7380	0
284	20231204	162500	4828220	7380	7380	7380	7380	0
285	20231204	162400	4828220	7380	7380	7380	7380	0
286	20231204	162300	4828220	7380	7380	7380	7380	0
287	20231204	162200	4828220	7380	7380	7380	7380	0
288	20231204	162100	4828220	7380	7380	7380	7380	0
289	20231204	162000	4828220	7380	7380	7380	7380	0
290	20231204	161900	4828220	7380	7380	7380	7380	0
291	20231204	161800	4828220	7380	7380	7380	7380	0
292	20231204	161700	4828220	7380	7380	7380	7380	0
293	20231204	161600	4828220	7380	7380	7380	7380	0
294	20231204	161500	4828220	7380	7380	7380	7380	0
295	20231204	161400	4828220	7380	7380	7380	7380	0
296	20231204	161300	4828220	7380	7380	7380	7380	0
297	20231204	161200	4828220	7380	7380	7380	7380	0
298	20231204	161100	4828220	7380	7380	7380	7380	0
299	20231204	161000	4828220	7380	7380	7380	7380	0
300	20231204	160900	4828220	7380	7380	7380	7380	0
301	20231204	160800	4828220	7380	7380	7380	7380	0
302	20231204	160700	4828220	7380	7380	7380	7380	100
303	20231204	160600	4828220	7380	7380	7380	7380	0
304	20231204	160500	4828220	7380	7380	7380	7380	0
305	20231204	160400	4828220	7380	7380	7380	7380	0
306	20231204	160300	4828220	7380	7380	7380	7380	0
307	20231204	160200	4828220	7380	7380	7380	7380	0
308	20231204	160100	4828220	7380	7380	7380	7380	0
309	20231204	160000	4828220	7380	7380	7380	7380	0
310	20231204	155900	4828220	7380	7380	7380	7380	0
311	20231204	155800	4828220	7380	7380	7380	7380	0
312	20231204	155700	4828220	7380	7380	7380	7380	0
313	20231204	155600	4828220	7380	7380	7380	7380	0
314	20231204	155500	4828220	7380	7380	7380	7380	0
315	20231204	155400	4828220	7380	7380	7380	7380	0
316	20231204	155300	4828220	7380	7380	7380	7380	0
317	20231204	155200	4828220	7380	7380	7380	7380	0
318	20231204	155100	4828220	7380	7380	7380	7380	0
319	20231204	155000	4828220	7380	7380	7380	7380	0
320	20231204	154900	4828220	7380	7380	7380	7380	0
321	20231204	154800	4828220	7380	7380	7380	7380	0
322	20231204	154700	4828220	7380	7380	7380	7380	0
323	20231204	154600	4828220	7380	7380	7380	7380	0
324	20231204	154500	4828220	7380	7380	7380	7380	0
325	20231204	154400	4828220	7380	7380	7380	7380	0
326	20231204	154300	4828220	7380	7380	7380	7380	0
327	20231204	154200	4828220	7380	7380	7380	7380	0
328	20231204	154100	4828220	7380	7380	7380	7380	0
329	20231204	154000	4828220	7380	7380	7380	7380	0
330	20231204	153900	4828220	7380	7380	7380	7380	0
331	20231204	153800	4828220	7380	7380	7380	7380	0
332	20231204	153700	4828220	7380	7380	7380	7380	100
333	20231204	153600	4828220	7380	7380	7380	7380	0
334	20231204	153500	4828220	7380	7380	7380	7380	0
335	20231204	153400	4828220	7380	7380	7380	7380	0
336	20231204	153300	4828220	7380	7380	7380	7380	0
337	20231204	153200	4828220	7380	7380	7380	7380	0
338	20231204	153100	4828220	7380	7380	7380	7380	0
339	20231204	153000	4828220	7380	7380	7380	7380	100
340	20231204	152900	4090220	7390	7390	7390	7390	0
341	20231204	152800	4090220	7390	7390	7390	7390	0
342	20231204	152700	4090220	7390	7390	7390	7390	0
343	20231204	152600	4090220	7390	7390	7390	7390	0
344	20231204	152500	4090220	7390	7390	7390	7390	0
345	20231204	152400	4090220	7390	7390	7390	7390	0
346	20231204	152300	4090220	7390	7390	7390	7390	0
347	20231204	152200	4090220	7390	7390	7390	7390	0
348	20231204	152100	4090220	7390	7390	7390	7390	0
349	20231204	152000	4090220	7390	7390	7390	7390	0
350	20231204	151900	4090220	7390	7390	7390	7390	0
351	20231204	151800	4090220	7390	7390	7390	7390	0
352	20231204	151700	4090220	7390	7390	7390	7390	0
353	20231204	151600	4090220	7390	7390	7390	7390	0
354	20231204	151500	4090220	7390	7390	7390	7390	0
355	20231204	151400	4090220	7390	7390	7390	7390	0
356	20231204	151300	4090220	7390	7390	7390	7390	0
357	20231204	151200	4090220	7390	7390	7390	7390	0
358	20231204	151100	4090220	7390	7390	7390	7390	0
359	20231204	151000	4090220	7390	7390	7390	7390	0
360	20231204	150900	4090220	7390	7390	7390	7390	0
361	20231204	150800	4090220	7390	7390	7390	7390	0
362	20231204	150700	4090220	7390	7390	7390	7390	0
363	20231204	150600	4090220	7390	7390	7390	7390	0
364	20231204	150500	4090220	7390	7390	7390	7390	0
365	20231204	150400	4090220	7390	7390	7390	7390	0
366	20231204	150300	4090220	7390	7390	7390	7390	0
367	20231204	150200	4090220	7390	7390	7390	7390	0
368	20231204	150100	4090220	7390	7390	7390	7390	0
369	20231204	150000	4090220	7390	7390	7390	7390	0
370	20231204	145900	4090220	7390	7390	7390	7390	0
371	20231204	145800	4090220	7390	7390	7390	7390	0
372	20231204	145700	4090220	7390	7390	7390	7390	0
373	20231204	145600	4090220	7390	7390	7390	7390	0
374	20231204	145500	4090220	7390	7390	7390	7390	0
375	20231204	145400	4090220	7390	7390	7390	7390	0
376	20231204	145300	4090220	7390	7390	7390	7390	0
377	20231204	145200	4090220	7390	7390	7390	7390	0
378	20231204	145100	4090220	7390	7390	7390	7390	0
379	20231204	145000	4090220	7390	7390	7390	7390	0
380	20231204	144900	4090220	7390	7390	7390	7390	0
381	20231204	144800	4090220	7390	7390	7390	7390	0
382	20231204	144700	4090220	7390	7390	7390	7390	0
383	20231204	144600	4090220	7390	7390	7390	7390	0
384	20231204	144500	4090220	7390	7390	7390	7390	0
385	20231204	144400	4090220	7390	7390	7390	7390	0
386	20231204	144300	4090220	7390	7390	7390	7390	0
387	20231204	144200	4090220	7390	7390	7390	7390	0
388	20231204	144100	4090220	7390	7390	7390	7390	0
389	20231204	144000	4090220	7390	7390	7390	7390	0
390	20231204	143900	4090220	7390	7390	7390	7390	0
391	20231204	143800	4090220	7390	7390	7390	7390	0
392	20231204	143700	4090220	7390	7390	7390	7390	0
393	20231204	143600	4090220	7390	7390	7390	7390	0
394	20231204	143500	4090220	7390	7390	7390	7390	0
395	20231204	143400	4090220	7390	7390	7390	7390	0
396	20231204	143300	4090220	7390	7390	7390	7390	0
397	20231204	143200	4090220	7390	7390	7390	7390	0
398	20231204	143100	4090220	7390	7390	7390	7390	0
399	20231204	143000	4090220	7390	7390	7390	7390	0
400	20231204	142900	4090220	7390	7390	7390	7390	0
401	20231204	142800	4090220	7390	7390	7390	7390	0
402	20231204	142700	4090220	7390	7390	7390	7390	0
403	20231204	142600	4090220	7390	7390	7390	7390	0
404	20231204	142500	4090220	7390	7390	7390	7390	0
405	20231204	142400	4090220	7390	7390	7390	7390	0
406	20231204	142300	4090220	7390	7390	7390	7390	0
407	20231204	142200	4090220	7390	7390	7390	7390	0
408	20231204	142100	4090220	7390	7390	7390	7390	0
409	20231204	142000	4090220	7390	7390	7390	7390	0
410	20231204	141900	4090220	7390	7390	7390	7390	0
411	20231204	141800	4090220	7390	7390	7390	7390	0
412	20231204	141700	4090220	7390	7390	7390	7390	0
413	20231204	141600	4090220	7390	7390	7390	7390	0
414	20231204	141500	4090220	7390	7390	7390	7390	0
415	20231204	141400	4090220	7390	7390	7390	7390	0
416	20231204	141300	4090220	7390	7390	7390	7390	0
417	20231204	141200	4090220	7390	7390	7390	7390	0
418	20231204	141100	4090220	7390	7390	7390	7390	0
419	20231204	141000	4090220	7390	7390	7390	7390	0
420	20231204	140900	4090220	7390	7390	7390	7390	0
421	20231204	140800	4090220	7390	7390	7390	7390	0
422	20231204	140700	4090220	7390	7390	7390	7390	0
423	20231204	140600	4090220	7390	7390	7390	7390	0
424	20231204	140500	4090220	7390	7390	7390	7390	0
425	20231204	140400	4090220	7390	7390	7390	7390	0
426	20231204	140300	4090220	7390	7390	7390	7390	0
427	20231204	140200	4090220	7390	7390	7390	7390	0
428	20231204	140100	4090220	7390	7390	7390	7390	0
429	20231204	140000	4090220	7390	7390	7390	7390	0
430	20231204	135900	4090220	7390	7390	7390	7390	0
431	20231204	135800	4090220	7390	7390	7390	7390	0
432	20231204	135700	4090220	7390	7390	7390	7390	0
433	20231204	135600	4090220	7390	7390	7390	7390	0
434	20231204	135500	4090220	7390	7390	7390	7390	0
435	20231204	135400	4090220	7390	7390	7390	7390	0
436	20231204	135300	4090220	7390	7390	7390	7390	0
437	20231204	135200	4090220	7390	7390	7390	7390	0
438	20231204	135100	4090220	7390	7390	7390	7390	0
439	20231204	135000	4090220	7390	7390	7390	7390	0
440	20231204	134900	4090220	7390	7390	7390	7390	0
441	20231204	134800	4090220	7390	7390	7390	7390	0
442	20231204	134700	4090220	7390	7390	7390	7390	0
443	20231204	134600	4090220	7390	7390	7390	7390	0
444	20231204	134500	4090220	7390	7390	7390	7390	0
445	20231204	134400	4090220	7390	7390	7390	7390	0
446	20231204	134300	4090220	7390	7390	7390	7390	0
447	20231204	134200	4090220	7390	7390	7390	7390	0
448	20231204	134100	4090220	7390	7390	7390	7390	0
449	20231204	134000	4090220	7390	7390	7390	7390	0
450	20231204	133900	4090220	7390	7390	7390	7390	0
451	20231204	133800	4090220	7390	7390	7390	7390	0
452	20231204	133700	4090220	7390	7390	7390	7390	0
453	20231204	133600	4090220	7390	7390	7390	7390	0
454	20231204	133500	4090220	7390	7390	7390	7390	0
455	20231204	133400	4090220	7390	7390	7390	7390	0
456	20231204	133300	4090220	7390	7390	7390	7390	0
457	20231204	133200	4090220	7390	7390	7390	7390	0
458	20231204	133100	4090220	7390	7390	7390	7390	0
459	20231204	133000	4090220	7390	7390	7390	7390	0
460	20231204	132900	4090220	7390	7390	7390	7390	0
461	20231204	132800	4090220	7390	7390	7390	7390	0
462	20231204	132700	4090220	7390	7390	7390	7390	0
463	20231204	132600	4090220	7390	7390	7390	7390	0
464	20231204	132500	4090220	7390	7390	7390	7390	0
465	20231204	132400	4090220	7390	7390	7390	7390	0
466	20231204	132300	4090220	7390	7390	7390	7390	0
467	20231204	132200	4090220	7390	7390	7390	7390	0
468	20231204	132100	4090220	7390	7390	7390	7390	0
469	20231204	132000	4090220	7390	7390	7390	7390	0
470	20231204	131900	4090220	7390	7390	7390	7390	0
471	20231204	131800	4090220	7390	7390	7390	7390	0
472	20231204	131700	4090220	7390	7390	7390	7390	0
473	20231204	131600	4090220	7390	7390	7390	7390	0
474	20231204	131500	4090220	7390	7390	7390	7390	0
475	20231204	131400	4090220	7390	7390	7390	7390	0
476	20231204	131300	4090220	7390	7390	7390	7390	0
477	20231204	131200	4090220	7390	7390	7390	7390	0
478	20231204	131100	4090220	7390	7390	7390	7390	0
479	20231204	131000	4090220	7390	7390	7390	7390	0
480	20231204	130900	4090220	7390	7390	7390	7390	0
481	20231204	130800	4090220	7390	7390	7390	7390	0
482	20231204	130700	4090220	7390	7390	7390	7390	0
483	20231204	130600	4090220	7390	7390	7390	7390	0
484	20231204	130500	4090220	7390	7390	7390	7390	0
485	20231204	130400	4090220	7390	7390	7390	7390	0
486	20231204	130300	4090220	7390	7390	7390	7390	0
487	20231204	130200	4090220	7390	7390	7390	7390	0
488	20231204	130100	4090220	7390	7390	7390	7390	0
489	20231204	130000	4090220	7390	7390	7390	7390	0
490	20231204	125900	4090220	7390	7390	7390	7390	0
491	20231204	125800	4090220	7390	7390	7390	7390	0
492	20231204	125700	4090220	7390	7390	7390	7390	0
493	20231204	125600	4090220	7390	7390	7390	7390	0
494	20231204	125500	4090220	7390	7390	7390	7390	0
495	20231204	125400	4090220	7390	7390	7390	7390	0
496	20231204	125300	4090220	7390	7390	7390	7390	0
497	20231204	125200	4090220	7390	7390	7390	7390	0
498	20231204	125100	4090220	7390	7390	7390	7390	0
499	20231204	125000	4090220	7390	7390	7390	7390	0
500	20231204	124900	4090220	7390	7390	7390	7390	0
501	20231204	124800	4090220	7390	7390	7390	7390	0
502	20231204	124700	4090220	7390	7390	7390	7390	0
503	20231204	124600	4090220	7390	7390	7390	7390	0
504	20231204	124500	4090220	7390	7390	7390	7390	20
505	20231204	124400	3942420	7390	7390	7390	7390	0
506	20231204	124300	3942420	7390	7390	7390	7390	0
507	20231204	124200	3942420	7390	7390	7390	7390	0
508	20231204	124100	3942420	7390	7390	7390	7390	0
509	20231204	124000	3942420	7390	7390	7390	7390	0
510	20231204	123900	3942420	7390	7390	7390	7390	0
511	20231204	123800	3942420	7390	7390	7390	7390	0
512	20231204	123700	3942420	7390	7390	7390	7390	0
513	20231204	123600	3942420	7390	7390	7390	7390	0
514	20231204	123500	3942420	7390	7390	7390	7390	0
515	20231204	123400	3942420	7390	7390	7390	7390	0
516	20231204	123300	3942420	7390	7390	7390	7390	0
517	20231204	123200	3942420	7390	7390	7390	7390	0
518	20231204	123100	3942420	7390	7390	7390	7390	0
519	20231204	123000	3942420	7390	7390	7390	7390	0
520	20231204	122900	3942420	7390	7390	7390	7390	0
521	20231204	122800	3942420	7390	7390	7390	7390	0
522	20231204	122700	3942420	7390	7390	7390	7390	0
523	20231204	122600	3942420	7390	7390	7390	7390	0
524	20231204	122500	3942420	7390	7390	7390	7390	0
525	20231204	122400	3942420	7390	7390	7390	7390	0
526	20231204	122300	3942420	7390	7390	7390	7390	0
527	20231204	122200	3942420	7390	7390	7390	7390	0
528	20231204	122100	3942420	7390	7390	7390	7390	0
529	20231204	122000	3942420	7390	7390	7390	7390	0
530	20231204	121900	3942420	7390	7390	7390	7390	0
531	20231204	121800	3942420	7390	7390	7390	7390	0
532	20231204	121700	3942420	7390	7390	7390	7390	0
533	20231204	121600	3942420	7390	7390	7390	7390	0
534	20231204	121500	3942420	7390	7390	7390	7390	0
535	20231204	121400	3942420	7390	7390	7390	7390	0
536	20231204	121300	3942420	7390	7390	7390	7390	0
537	20231204	121200	3942420	7390	7390	7390	7390	0
538	20231204	121100	3942420	7390	7390	7390	7390	0
539	20231204	121000	3942420	7390	7390	7390	7390	0
540	20231204	120900	3942420	7390	7390	7390	7390	0
541	20231204	120800	3942420	7390	7390	7390	7390	0
542	20231204	120700	3942420	7390	7390	7390	7390	0
543	20231204	120600	3942420	7390	7390	7390	7390	0
544	20231204	120500	3942420	7390	7390	7390	7390	0
545	20231204	120400	3942420	7390	7390	7390	7390	0
546	20231204	120300	3942420	7390	7390	7390	7390	0
547	20231204	120200	3942420	7390	7390	7390	7390	0
548	20231204	120100	3942420	7390	7390	7390	7390	0
549	20231204	120000	3942420	7390	7390	7390	7390	0
550	20231204	115900	3942420	7390	7390	7390	7390	0
551	20231204	115800	3942420	7390	7390	7390	7390	0
552	20231204	115700	3942420	7390	7390	7390	7390	0
553	20231204	115600	3942420	7390	7390	7390	7390	0
554	20231204	115500	3942420	7390	7390	7390	7390	0
555	20231204	115400	3942420	7390	7390	7390	7390	0
556	20231204	115300	3942420	7390	7390	7390	7390	0
557	20231204	115200	3942420	7390	7390	7390	7390	0
558	20231204	115100	3942420	7390	7390	7390	7390	0
559	20231204	115000	3942420	7390	7390	7390	7390	0
560	20231204	114900	3942420	7390	7390	7390	7390	0
561	20231204	114800	3942420	7390	7390	7390	7390	0
562	20231204	114700	3942420	7390	7390	7390	7390	0
563	20231204	114600	3942420	7390	7390	7390	7390	0
564	20231204	114500	3942420	7390	7390	7390	7390	0
565	20231204	114400	3942420	7390	7390	7390	7390	0
566	20231204	114300	3942420	7390	7390	7390	7390	0
567	20231204	114200	3942420	7390	7390	7390	7390	0
568	20231204	114100	3942420	7390	7390	7390	7390	0
569	20231204	114000	3942420	7390	7390	7390	7390	0
570	20231204	113900	3942420	7390	7390	7390	7390	0
571	20231204	113800	3942420	7390	7390	7390	7390	0
572	20231204	113700	3942420	7390	7390	7390	7390	0
573	20231204	113600	3942420	7390	7390	7390	7390	0
574	20231204	113500	3942420	7390	7390	7390	7390	0
575	20231204	113400	3942420	7390	7390	7390	7390	0
576	20231204	113300	3942420	7390	7390	7390	7390	0
577	20231204	113200	3942420	7390	7390	7390	7390	0
578	20231204	113100	3942420	7390	7390	7390	7390	0
579	20231204	113000	3942420	7390	7390	7390	7390	0
580	20231204	112900	3942420	7390	7390	7390	7390	0
581	20231204	112800	3942420	7390	7390	7390	7390	0
582	20231204	112700	3942420	7390	7390	7390	7390	0
583	20231204	112600	3942420	7390	7390	7390	7390	0
584	20231204	112500	3942420	7390	7390	7390	7390	0
585	20231204	112400	3942420	7390	7390	7390	7390	0
586	20231204	112300	3942420	7390	7390	7390	7390	0
587	20231204	112200	3942420	7390	7390	7390	7390	0
588	20231204	112100	3942420	7390	7390	7390	7390	0
589	20231204	112000	3942420	7390	7390	7390	7390	0
590	20231204	111900	3942420	7390	7390	7390	7390	0
591	20231204	111800	3942420	7390	7390	7390	7390	0
592	20231204	111700	3942420	7390	7390	7390	7390	0
593	20231204	111600	3942420	7390	7390	7390	7390	0
594	20231204	111500	3942420	7390	7390	7390	7390	0
595	20231204	111400	3942420	7390	7390	7390	7390	0
596	20231204	111300	3942420	7390	7390	7390	7390	0
597	20231204	111200	3942420	7390	7390	7390	7390	0
598	20231204	111100	3942420	7390	7390	7390	7390	0
599	20231204	111000	3942420	7390	7390	7390	7390	0
600	20231204	110900	3942420	7390	7390	7390	7390	0
601	20231204	110800	3942420	7390	7390	7390	7390	0
602	20231204	110700	3942420	7390	7390	7390	7390	0
603	20231204	110600	3942420	7390	7390	7390	7390	0
604	20231204	110500	3942420	7390	7390	7390	7390	0
605	20231204	110400	3942420	7390	7390	7390	7390	0
606	20231204	110300	3942420	7390	7390	7390	7390	0
607	20231204	110200	3942420	7390	7390	7390	7390	0
608	20231204	110100	3942420	7390	7390	7390	7390	0
609	20231204	110000	3942420	7390	7390	7390	7390	0
610	20231204	105900	3942420	7390	7390	7390	7390	0
611	20231204	105800	3942420	7390	7390	7390	7390	0
612	20231204	105700	3942420	7390	7390	7390	7390	0
613	20231204	105600	3942420	7390	7390	7390	7390	0
614	20231204	105500	3942420	7390	7390	7390	7390	0
615	20231204	105400	3942420	7390	7390	7390	7390	0
616	20231204	105300	3942420	7390	7390	7390	7390	1
617	20231204	105200	3935030	7000	7000	7000	7000	0
618	20231204	105100	3935030	7000	7000	7000	7000	0
619	20231204	105000	3935030	7000	7000	7000	7000	0
620	20231204	104900	3935030	7000	7000	7000	7000	0
621	20231204	104800	3935030	7000	7000	7000	7000	0
622	20231204	104700	3935030	7000	7000	7000	7000	0
623	20231204	104600	3935030	7000	7000	7000	7000	0
624	20231204	104500	3935030	7000	7000	7000	7000	0
625	20231204	104400	3935030	7000	7000	7000	7000	29
626	20231204	104300	3732030	7000	7000	7000	7000	52
627	20231204	104200	3368030	7000	7000	7000	7000	0
628	20231204	104100	3368030	7000	7000	7000	7000	0
629	20231204	104000	3368030	7000	7000	7000	7000	2
630	20231204	103900	3354030	7000	7000	7000	7000	1
631	20231204	103800	3347030	7000	7000	7000	7000	0
632	20231204	103700	3347030	7000	7000	7000	7000	49
633	20231204	103600	3004030	6810	6820	6820	6810	100
634	20231204	103500	2322800	7000	7000	7000	7000	0
635	20231204	103400	2322800	7000	7000	7000	7000	51
636	20231204	103300	1965800	7390	7390	7390	7390	0
637	20231204	103200	1965800	7390	7390	7390	7390	0
638	20231204	103100	1965800	7390	7390	7390	7390	0
639	20231204	103000	1965800	7390	7390	7390	7390	0
640	20231204	102900	1965800	7390	7390	7390	7390	0
641	20231204	102800	1965800	7390	7390	7390	7390	0
642	20231204	102700	1965800	7390	7390	7390	7390	0
643	20231204	102600	1965800	7390	7390	7390	7390	30
644	20231204	102500	1744100	7390	7390	7390	7390	30
645	20231204	102400	1522400	7380	7380	7380	7380	0
646	20231204	102300	1522400	7380	7380	7380	7380	0
647	20231204	102200	1522400	7380	7380	7380	7380	100
648	20231204	102100	784400	7400	7400	7400	7400	0
649	20231204	102000	784400	7400	7400	7400	7400	0
650	20231204	101900	784400	7400	7400	7400	7400	0
651	20231204	101800	784400	7400	7400	7400	7400	0
652	20231204	101700	784400	7400	7400	7400	7400	0
653	20231204	101600	784400	7400	7400	7400	7400	0
654	20231204	101500	784400	7400	7400	7400	7400	0
655	20231204	101400	784400	7400	7400	7400	7400	0
656	20231204	101300	784400	7400	7400	7400	7400	0
657	20231204	101200	784400	7400	7400	7400	7400	0
658	20231204	101100	784400	7400	7400	7400	7400	0
659	20231204	101000	784400	7400	7400	7400	7400	0
660	20231204	100900	784400	7400	7400	7400	7400	0
661	20231204	100800	784400	7400	7400	7400	7400	0
662	20231204	100700	784400	7400	7400	7400	7400	0
663	20231204	100600	784400	7400	7400	7400	7400	0
664	20231204	100500	784400	7400	7400	7400	7400	0
665	20231204	100400	784400	7400	7400	7400	7400	0
666	20231204	100300	784400	7400	7400	7400	7400	0
667	20231204	100200	784400	7400	7400	7400	7400	0
668	20231204	100100	784400	7400	7400	7400	7400	0
669	20231204	100000	784400	7400	7400	7400	7400	2
670	20231204	095900	769600	7400	7400	7400	7400	0
671	20231204	095800	769600	7400	7400	7400	7400	0
672	20231204	095700	769600	7400	7400	7400	7400	0
673	20231204	095600	769600	7400	7400	7400	7400	0
674	20231204	095500	769600	7400	7400	7400	7400	0
675	20231204	095400	769600	7400	7400	7400	7400	0
676	20231204	095300	769600	7400	7400	7400	7400	0
677	20231204	095200	769600	7400	7400	7400	7400	0
678	20231204	095100	769600	7400	7400	7400	7400	0
679	20231204	095000	769600	7400	7400	7400	7400	0
680	20231204	094900	769600	7400	7400	7400	7400	0
681	20231204	094800	769600	7400	7400	7400	7400	0
682	20231204	094700	769600	7400	7400	7400	7400	100
683	20231204	094600	29600	7400	7400	7400	7400	0
684	20231204	094500	29600	7400	7400	7400	7400	4
685	20231204	094400	0	7380	7380	7380	7380	0
686	20231204	094300	0	7380	7380	7380	7380	0
687	20231204	094200	0	7380	7380	7380	7380	0
688	20231204	094100	0	7380	7380	7380	7380	0
689	20231204	094000	0	7380	7380	7380	7380	0
690	20231204	093900	0	7380	7380	7380	7380	0
691	20231204	093800	0	7380	7380	7380	7380	0
692	20231204	093700	0	7380	7380	7380	7380	0
693	20231204	093600	0	7380	7380	7380	7380	0
694	20231204	093500	0	7380	7380	7380	7380	0
695	20231204	093400	0	7380	7380	7380	7380	0
696	20231204	093300	0	7380	7380	7380	7380	0
697	20231204	093200	0	7380	7380	7380	7380	0
698	20231204	093100	0	7380	7380	7380	7380	0
699	20231204	093000	0	7380	7380	7380	7380	0
700	20231204	092900	0	7380	7380	7380	7380	0
701	20231204	092800	0	7380	7380	7380	7380	0
702	20231204	092700	0	7380	7380	7380	7380	0
703	20231204	092600	0	7380	7380	7380	7380	0
704	20231204	092500	0	7380	7380	7380	7380	0
705	20231204	092400	0	7380	7380	7380	7380	0
706	20231204	092300	0	7380	7380	7380	7380	0
707	20231204	092200	0	7380	7380	7380	7380	0
708	20231204	092100	0	7380	7380	7380	7380	0
709	20231204	092000	0	7380	7380	7380	7380	0
710	20231204	091900	0	7380	7380	7380	7380	0
711	20231204	091800	0	7380	7380	7380	7380	0
712	20231204	091700	0	7380	7380	7380	7380	0
713	20231204	091600	0	7380	7380	7380	7380	0
714	20231204	091500	0	7380	7380	7380	7380	0
715	20231204	091400	0	7380	7380	7380	7380	0
716	20231204	091300	0	7380	7380	7380	7380	0
717	20231204	091200	0	7380	7380	7380	7380	0
718	20231204	091100	0	7380	7380	7380	7380	0
719	20231204	091000	0	7380	7380	7380	7380	0
720	20231204	090900	0	7380	7380	7380	7380	0
721	20231204	090800	0	7380	7380	7380	7380	0
722	20231204	090700	0	7380	7380	7380	7380	0
723	20231204	090600	0	7380	7380	7380	7380	0
724	20231204	090500	0	7380	7380	7380	7380	0
725	20231204	090400	0	7380	7380	7380	7380	0
726	20231204	090300	0	7380	7380	7380	7380	0
727	20231204	090200	0	7380	7380	7380	7380	0
728	20231204	090100	0	7380	7380	7380	7380	0
729	20231204	090000	0	7380	7380	7380	7380	0