KissMeData/451800/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	213000	27551170	5020	5020	5020	5020	84
3	20231201	212900	27551170	5020	5020	5020	5020	0
4	20231201	212800	27551170	5020	5020	5020	5020	0
5	20231201	212700	27551170	5020	5020	5020	5020	0
6	20231201	212600	27551170	5020	5020	5020	5020	0
7	20231201	212500	27551170	5020	5020	5020	5020	0
8	20231201	212400	27551170	5020	5020	5020	5020	0
9	20231201	212300	27551170	5020	5020	5020	5020	0
10	20231201	212200	27551170	5020	5020	5020	5020	0
11	20231201	212100	27551170	5020	5020	5020	5020	0
12	20231201	212000	27551170	5020	5020	5020	5020	0
13	20231201	211900	27551170	5020	5020	5020	5020	0
14	20231201	211800	27551170	5020	5020	5020	5020	0
15	20231201	211700	27551170	5020	5020	5020	5020	0
16	20231201	211600	27551170	5020	5020	5020	5020	0
17	20231201	211500	27551170	5020	5020	5020	5020	0
18	20231201	211400	27551170	5020	5020	5020	5020	0
19	20231201	211300	27551170	5020	5020	5020	5020	0
20	20231201	211200	27551170	5020	5020	5020	5020	0
21	20231201	211100	27551170	5020	5020	5020	5020	0
22	20231201	211000	27551170	5020	5020	5020	5020	0
23	20231201	210900	27551170	5020	5020	5020	5020	0
24	20231201	210800	27551170	5020	5020	5020	5020	0
25	20231201	210700	27551170	5020	5020	5020	5020	0
26	20231201	210600	27551170	5020	5020	5020	5020	0
27	20231201	210500	27551170	5020	5020	5020	5020	0
28	20231201	210400	27551170	5020	5020	5020	5020	0
29	20231201	210300	27551170	5020	5020	5020	5020	0
30	20231201	210200	27551170	5020	5020	5020	5020	0
31	20231201	210100	27551170	5020	5020	5020	5020	0
32	20231201	210000	27551170	5020	5020	5020	5020	84
33	20231201	205900	27551170	5020	5020	5020	5020	0
34	20231201	205800	27551170	5020	5020	5020	5020	0
35	20231201	205700	27551170	5020	5020	5020	5020	0
36	20231201	205600	27551170	5020	5020	5020	5020	0
37	20231201	205500	27551170	5020	5020	5020	5020	0
38	20231201	205400	27551170	5020	5020	5020	5020	0
39	20231201	205300	27551170	5020	5020	5020	5020	0
40	20231201	205200	27551170	5020	5020	5020	5020	0
41	20231201	205100	27551170	5020	5020	5020	5020	0
42	20231201	205000	27551170	5020	5020	5020	5020	0
43	20231201	204900	27551170	5020	5020	5020	5020	0
44	20231201	204800	27551170	5020	5020	5020	5020	0
45	20231201	204700	27551170	5020	5020	5020	5020	0
46	20231201	204600	27551170	5020	5020	5020	5020	0
47	20231201	204500	27551170	5020	5020	5020	5020	0
48	20231201	204400	27551170	5020	5020	5020	5020	0
49	20231201	204300	27551170	5020	5020	5020	5020	0
50	20231201	204200	27551170	5020	5020	5020	5020	0
51	20231201	204100	27551170	5020	5020	5020	5020	0
52	20231201	204000	27551170	5020	5020	5020	5020	0
53	20231201	203900	27551170	5020	5020	5020	5020	0
54	20231201	203800	27551170	5020	5020	5020	5020	0
55	20231201	203700	27551170	5020	5020	5020	5020	0
56	20231201	203600	27551170	5020	5020	5020	5020	0
57	20231201	203500	27551170	5020	5020	5020	5020	0
58	20231201	203400	27551170	5020	5020	5020	5020	0
59	20231201	203300	27551170	5020	5020	5020	5020	0
60	20231201	203200	27551170	5020	5020	5020	5020	0
61	20231201	203100	27551170	5020	5020	5020	5020	0
62	20231201	203000	27551170	5020	5020	5020	5020	84
63	20231201	202900	27551170	5020	5020	5020	5020	0
64	20231201	202800	27551170	5020	5020	5020	5020	0
65	20231201	202700	27551170	5020	5020	5020	5020	0
66	20231201	202600	27551170	5020	5020	5020	5020	0
67	20231201	202500	27551170	5020	5020	5020	5020	0
68	20231201	202400	27551170	5020	5020	5020	5020	0
69	20231201	202300	27551170	5020	5020	5020	5020	0
70	20231201	202200	27551170	5020	5020	5020	5020	0
71	20231201	202100	27551170	5020	5020	5020	5020	0
72	20231201	202000	27551170	5020	5020	5020	5020	0
73	20231201	201900	27551170	5020	5020	5020	5020	0
74	20231201	201800	27551170	5020	5020	5020	5020	0
75	20231201	201700	27551170	5020	5020	5020	5020	0
76	20231201	201600	27551170	5020	5020	5020	5020	0
77	20231201	201500	27551170	5020	5020	5020	5020	0
78	20231201	201400	27551170	5020	5020	5020	5020	0
79	20231201	201300	27551170	5020	5020	5020	5020	0
80	20231201	201200	27551170	5020	5020	5020	5020	0
81	20231201	201100	27551170	5020	5020	5020	5020	0
82	20231201	201000	27551170	5020	5020	5020	5020	0
83	20231201	200900	27551170	5020	5020	5020	5020	0
84	20231201	200800	27551170	5020	5020	5020	5020	0
85	20231201	200700	27551170	5020	5020	5020	5020	0
86	20231201	200600	27551170	5020	5020	5020	5020	0
87	20231201	200500	27551170	5020	5020	5020	5020	0
88	20231201	200400	27551170	5020	5020	5020	5020	0
89	20231201	200300	27551170	5020	5020	5020	5020	0
90	20231201	200200	27551170	5020	5020	5020	5020	0
91	20231201	200100	27551170	5020	5020	5020	5020	0
92	20231201	200000	27551170	5020	5020	5020	5020	84
93	20231201	195900	27551170	5020	5020	5020	5020	0
94	20231201	195800	27551170	5020	5020	5020	5020	0
95	20231201	195700	27551170	5020	5020	5020	5020	0
96	20231201	195600	27551170	5020	5020	5020	5020	0
97	20231201	195500	27551170	5020	5020	5020	5020	0
98	20231201	195400	27551170	5020	5020	5020	5020	0
99	20231201	195300	27551170	5020	5020	5020	5020	0
100	20231201	195200	27551170	5020	5020	5020	5020	0
101	20231201	195100	27551170	5020	5020	5020	5020	0
102	20231201	195000	27551170	5020	5020	5020	5020	0
103	20231201	194900	27551170	5020	5020	5020	5020	0
104	20231201	194800	27551170	5020	5020	5020	5020	0
105	20231201	194700	27551170	5020	5020	5020	5020	0
106	20231201	194600	27551170	5020	5020	5020	5020	0
107	20231201	194500	27551170	5020	5020	5020	5020	0
108	20231201	194400	27551170	5020	5020	5020	5020	0
109	20231201	194300	27551170	5020	5020	5020	5020	0
110	20231201	194200	27551170	5020	5020	5020	5020	0
111	20231201	194100	27551170	5020	5020	5020	5020	0
112	20231201	194000	27551170	5020	5020	5020	5020	0
113	20231201	193900	27551170	5020	5020	5020	5020	0
114	20231201	193800	27551170	5020	5020	5020	5020	0
115	20231201	193700	27551170	5020	5020	5020	5020	0
116	20231201	193600	27551170	5020	5020	5020	5020	0
117	20231201	193500	27551170	5020	5020	5020	5020	0
118	20231201	193400	27551170	5020	5020	5020	5020	0
119	20231201	193300	27551170	5020	5020	5020	5020	0
120	20231201	193200	27551170	5020	5020	5020	5020	0
121	20231201	193100	27551170	5020	5020	5020	5020	0
122	20231201	193000	27551170	5020	5020	5020	5020	84
123	20231201	192900	27551170	5020	5020	5020	5020	0
124	20231201	192800	27551170	5020	5020	5020	5020	0
125	20231201	192700	27551170	5020	5020	5020	5020	0
126	20231201	192600	27551170	5020	5020	5020	5020	0
127	20231201	192500	27551170	5020	5020	5020	5020	0
128	20231201	192400	27551170	5020	5020	5020	5020	0
129	20231201	192300	27551170	5020	5020	5020	5020	0
130	20231201	192200	27551170	5020	5020	5020	5020	0
131	20231201	192100	27551170	5020	5020	5020	5020	0
132	20231201	192000	27551170	5020	5020	5020	5020	0
133	20231201	191900	27551170	5020	5020	5020	5020	0
134	20231201	191800	27551170	5020	5020	5020	5020	0
135	20231201	191700	27551170	5020	5020	5020	5020	0
136	20231201	191600	27551170	5020	5020	5020	5020	0
137	20231201	191500	27551170	5020	5020	5020	5020	0
138	20231201	191400	27551170	5020	5020	5020	5020	0
139	20231201	191300	27551170	5020	5020	5020	5020	0
140	20231201	191200	27551170	5020	5020	5020	5020	0
141	20231201	191100	27551170	5020	5020	5020	5020	0
142	20231201	191000	27551170	5020	5020	5020	5020	0
143	20231201	190900	27551170	5020	5020	5020	5020	0
144	20231201	190800	27551170	5020	5020	5020	5020	0
145	20231201	190700	27551170	5020	5020	5020	5020	0
146	20231201	190600	27551170	5020	5020	5020	5020	0
147	20231201	190500	27551170	5020	5020	5020	5020	0
148	20231201	190400	27551170	5020	5020	5020	5020	0
149	20231201	190300	27551170	5020	5020	5020	5020	0
150	20231201	190200	27551170	5020	5020	5020	5020	0
151	20231201	190100	27551170	5020	5020	5020	5020	0
152	20231201	190000	27551170	5020	5020	5020	5020	84
153	20231201	185900	27551170	5020	5020	5020	5020	0
154	20231201	185800	27551170	5020	5020	5020	5020	0
155	20231201	185700	27551170	5020	5020	5020	5020	0
156	20231201	185600	27551170	5020	5020	5020	5020	0
157	20231201	185500	27551170	5020	5020	5020	5020	0
158	20231201	185400	27551170	5020	5020	5020	5020	0
159	20231201	185300	27551170	5020	5020	5020	5020	0
160	20231201	185200	27551170	5020	5020	5020	5020	0
161	20231201	185100	27551170	5020	5020	5020	5020	0
162	20231201	185000	27551170	5020	5020	5020	5020	0
163	20231201	184900	27551170	5020	5020	5020	5020	0
164	20231201	184800	27551170	5020	5020	5020	5020	0
165	20231201	184700	27551170	5020	5020	5020	5020	0
166	20231201	184600	27551170	5020	5020	5020	5020	0
167	20231201	184500	27551170	5020	5020	5020	5020	0
168	20231201	184400	27551170	5020	5020	5020	5020	0
169	20231201	184300	27551170	5020	5020	5020	5020	0
170	20231201	184200	27551170	5020	5020	5020	5020	0
171	20231201	184100	27551170	5020	5020	5020	5020	0
172	20231201	184000	27551170	5020	5020	5020	5020	0
173	20231201	183900	27551170	5020	5020	5020	5020	0
174	20231201	183800	27551170	5020	5020	5020	5020	0
175	20231201	183700	27551170	5020	5020	5020	5020	0
176	20231201	183600	27551170	5020	5020	5020	5020	0
177	20231201	183500	27551170	5020	5020	5020	5020	0
178	20231201	183400	27551170	5020	5020	5020	5020	0
179	20231201	183300	27551170	5020	5020	5020	5020	0
180	20231201	183200	27551170	5020	5020	5020	5020	0
181	20231201	183100	27551170	5020	5020	5020	5020	0
182	20231201	183000	27551170	5020	5020	5020	5020	84
183	20231201	182900	27551170	5020	5020	5020	5020	0
184	20231201	182800	27551170	5020	5020	5020	5020	0
185	20231201	182700	27551170	5020	5020	5020	5020	0
186	20231201	182600	27551170	5020	5020	5020	5020	0
187	20231201	182500	27551170	5020	5020	5020	5020	0
188	20231201	182400	27551170	5020	5020	5020	5020	0
189	20231201	182300	27551170	5020	5020	5020	5020	0
190	20231201	182200	27551170	5020	5020	5020	5020	0
191	20231201	182100	27551170	5020	5020	5020	5020	0
192	20231201	182000	27551170	5020	5020	5020	5020	0
193	20231201	181900	27551170	5020	5020	5020	5020	0
194	20231201	181800	27551170	5020	5020	5020	5020	0
195	20231201	181700	27551170	5020	5020	5020	5020	0
196	20231201	181600	27551170	5020	5020	5020	5020	0
197	20231201	181500	27551170	5020	5020	5020	5020	0
198	20231201	181400	27551170	5020	5020	5020	5020	0
199	20231201	181300	27551170	5020	5020	5020	5020	0
200	20231201	181200	27551170	5020	5020	5020	5020	0
201	20231201	181100	27551170	5020	5020	5020	5020	0
202	20231201	181000	27551170	5020	5020	5020	5020	0
203	20231201	180900	27551170	5020	5020	5020	5020	0
204	20231201	180800	27551170	5020	5020	5020	5020	0
205	20231201	180700	27551170	5020	5020	5020	5020	0
206	20231201	180600	27551170	5020	5020	5020	5020	0
207	20231201	180500	27551170	5020	5020	5020	5020	0
208	20231201	180400	27551170	5020	5020	5020	5020	0
209	20231201	180300	27551170	5020	5020	5020	5020	0
210	20231201	180200	27551170	5020	5020	5020	5020	0
211	20231201	180100	27551170	5020	5020	5020	5020	0
212	20231201	180000	27551170	5020	5020	5020	5020	84
213	20231201	175900	27551170	5020	5020	5020	5020	0
214	20231201	175800	27551170	5020	5020	5020	5020	0
215	20231201	175700	27551170	5020	5020	5020	5020	0
216	20231201	175600	27551170	5020	5020	5020	5020	0
217	20231201	175500	27551170	5020	5020	5020	5020	0
218	20231201	175400	27551170	5020	5020	5020	5020	0
219	20231201	175300	27551170	5020	5020	5020	5020	0
220	20231201	175200	27551170	5020	5020	5020	5020	0
221	20231201	175100	27551170	5020	5020	5020	5020	0
222	20231201	175000	27551170	5020	5020	5020	5020	0
223	20231201	174900	27551170	5020	5020	5020	5020	0
224	20231201	174800	27551170	5020	5020	5020	5020	0
225	20231201	174700	27551170	5020	5020	5020	5020	0
226	20231201	174600	27551170	5020	5020	5020	5020	0
227	20231201	174500	27551170	5020	5020	5020	5020	0
228	20231201	174400	27551170	5020	5020	5020	5020	0
229	20231201	174300	27551170	5020	5020	5020	5020	0
230	20231201	174200	27551170	5020	5020	5020	5020	0
231	20231201	174100	27551170	5020	5020	5020	5020	0
232	20231201	174000	27551170	5020	5020	5020	5020	0
233	20231201	173900	27551170	5020	5020	5020	5020	0
234	20231201	173800	27551170	5020	5020	5020	5020	0
235	20231201	173700	27551170	5020	5020	5020	5020	0
236	20231201	173600	27551170	5020	5020	5020	5020	0
237	20231201	173500	27551170	5020	5020	5020	5020	0
238	20231201	173400	27551170	5020	5020	5020	5020	0
239	20231201	173300	27551170	5020	5020	5020	5020	0
240	20231201	173200	27551170	5020	5020	5020	5020	0
241	20231201	173100	27551170	5020	5020	5020	5020	0
242	20231201	173000	27551170	5020	5020	5020	5020	84
243	20231201	172900	27551170	5020	5020	5020	5020	0
244	20231201	172800	27551170	5020	5020	5020	5020	0
245	20231201	172700	27551170	5020	5020	5020	5020	0
246	20231201	172600	27551170	5020	5020	5020	5020	0
247	20231201	172500	27551170	5020	5020	5020	5020	0
248	20231201	172400	27551170	5020	5020	5020	5020	0
249	20231201	172300	27551170	5020	5020	5020	5020	0
250	20231201	172200	27551170	5020	5020	5020	5020	0
251	20231201	172100	27551170	5020	5020	5020	5020	0
252	20231201	172000	27551170	5020	5020	5020	5020	0
253	20231201	171900	27551170	5020	5020	5020	5020	0
254	20231201	171800	27551170	5020	5020	5020	5020	0
255	20231201	171700	27551170	5020	5020	5020	5020	0
256	20231201	171600	27551170	5020	5020	5020	5020	0
257	20231201	171500	27551170	5020	5020	5020	5020	0
258	20231201	171400	27551170	5020	5020	5020	5020	0
259	20231201	171300	27551170	5020	5020	5020	5020	0
260	20231201	171200	27551170	5020	5020	5020	5020	0
261	20231201	171100	27551170	5020	5020	5020	5020	0
262	20231201	171000	27551170	5020	5020	5020	5020	0
263	20231201	170900	27551170	5020	5020	5020	5020	0
264	20231201	170800	27551170	5020	5020	5020	5020	0
265	20231201	170700	27551170	5020	5020	5020	5020	0
266	20231201	170600	27551170	5020	5020	5020	5020	0
267	20231201	170500	27551170	5020	5020	5020	5020	0
268	20231201	170400	27551170	5020	5020	5020	5020	0
269	20231201	170300	27551170	5020	5020	5020	5020	0
270	20231201	170200	27551170	5020	5020	5020	5020	0
271	20231201	170100	27551170	5020	5020	5020	5020	0
272	20231201	170000	27551170	5020	5020	5020	5020	84
273	20231201	165900	27551170	5020	5020	5020	5020	0
274	20231201	165800	27551170	5020	5020	5020	5020	0
275	20231201	165700	27551170	5020	5020	5020	5020	0
276	20231201	165600	27551170	5020	5020	5020	5020	0
277	20231201	165500	27551170	5020	5020	5020	5020	0
278	20231201	165400	27551170	5020	5020	5020	5020	0
279	20231201	165300	27551170	5020	5020	5020	5020	0
280	20231201	165200	27551170	5020	5020	5020	5020	0
281	20231201	165100	27551170	5020	5020	5020	5020	0
282	20231201	165000	27551170	5020	5020	5020	5020	0
283	20231201	164900	27551170	5020	5020	5020	5020	0
284	20231201	164800	27551170	5020	5020	5020	5020	0
285	20231201	164700	27551170	5020	5020	5020	5020	0
286	20231201	164600	27551170	5020	5020	5020	5020	0
287	20231201	164500	27551170	5020	5020	5020	5020	0
288	20231201	164400	27551170	5020	5020	5020	5020	0
289	20231201	164300	27551170	5020	5020	5020	5020	0
290	20231201	164200	27551170	5020	5020	5020	5020	0
291	20231201	164100	27551170	5020	5020	5020	5020	0
292	20231201	164000	27551170	5020	5020	5020	5020	0
293	20231201	163900	27551170	5020	5020	5020	5020	0
294	20231201	163800	27551170	5020	5020	5020	5020	0
295	20231201	163700	27551170	5020	5020	5020	5020	0
296	20231201	163600	27551170	5020	5020	5020	5020	0
297	20231201	163500	27551170	5020	5020	5020	5020	0
298	20231201	163400	27551170	5020	5020	5020	5020	0
299	20231201	163300	27551170	5020	5020	5020	5020	0
300	20231201	163200	27551170	5020	5020	5020	5020	0
301	20231201	163100	27551170	5020	5020	5020	5020	0
302	20231201	163000	27551170	5020	5020	5020	5020	84
303	20231201	162900	27551170	5020	5020	5020	5020	0
304	20231201	162800	27551170	5020	5020	5020	5020	0
305	20231201	162700	27551170	5020	5020	5020	5020	0
306	20231201	162600	27551170	5020	5020	5020	5020	0
307	20231201	162500	27551170	5020	5020	5020	5020	0
308	20231201	162400	27551170	5020	5020	5020	5020	0
309	20231201	162300	27551170	5020	5020	5020	5020	0
310	20231201	162200	27551170	5020	5020	5020	5020	0
311	20231201	162100	27551170	5020	5020	5020	5020	0
312	20231201	162000	27551170	5020	5020	5020	5020	0
313	20231201	161900	27551170	5020	5020	5020	5020	0
314	20231201	161800	27551170	5020	5020	5020	5020	0
315	20231201	161700	27551170	5020	5020	5020	5020	0
316	20231201	161600	27551170	5020	5020	5020	5020	0
317	20231201	161500	27551170	5020	5020	5020	5020	0
318	20231201	161400	27551170	5020	5020	5020	5020	0
319	20231201	161300	27551170	5020	5020	5020	5020	0
320	20231201	161200	27551170	5020	5020	5020	5020	0
321	20231201	161100	27551170	5020	5020	5020	5020	0
322	20231201	161000	27551170	5020	5020	5020	5020	0
323	20231201	160900	27551170	5020	5020	5020	5020	0
324	20231201	160800	27551170	5020	5020	5020	5020	0
325	20231201	160700	27551170	5020	5020	5020	5020	0
326	20231201	160600	27551170	5020	5020	5020	5020	0
327	20231201	160500	27551170	5020	5020	5020	5020	0
328	20231201	160400	27551170	5020	5020	5020	5020	0
329	20231201	160300	27551170	5020	5020	5020	5020	0
330	20231201	160200	27551170	5020	5020	5020	5020	0
331	20231201	160100	27551170	5020	5020	5020	5020	0
332	20231201	160000	27551170	5020	5020	5020	5020	84
333	20231201	155900	27551170	5020	5020	5020	5020	0
334	20231201	155800	27551170	5020	5020	5020	5020	0
335	20231201	155700	27551170	5020	5020	5020	5020	0
336	20231201	155600	27551170	5020	5020	5020	5020	0
337	20231201	155500	27551170	5020	5020	5020	5020	0
338	20231201	155400	27551170	5020	5020	5020	5020	0
339	20231201	155300	27551170	5020	5020	5020	5020	0
340	20231201	155200	27551170	5020	5020	5020	5020	0
341	20231201	155100	27551170	5020	5020	5020	5020	0
342	20231201	155000	27551170	5020	5020	5020	5020	0
343	20231201	154900	27551170	5020	5020	5020	5020	0
344	20231201	154800	27551170	5020	5020	5020	5020	0
345	20231201	154700	27551170	5020	5020	5020	5020	0
346	20231201	154600	27551170	5020	5020	5020	5020	0
347	20231201	154500	27551170	5020	5020	5020	5020	0
348	20231201	154400	27551170	5020	5020	5020	5020	0
349	20231201	154300	27551170	5020	5020	5020	5020	0
350	20231201	154200	27551170	5020	5020	5020	5020	0
351	20231201	154100	27551170	5020	5020	5020	5020	0
352	20231201	154000	27551170	5020	5020	5020	5020	0
353	20231201	153900	27551170	5020	5020	5020	5020	0
354	20231201	153800	27551170	5020	5020	5020	5020	0
355	20231201	153700	27551170	5020	5020	5020	5020	0
356	20231201	153600	27551170	5020	5020	5020	5020	0
357	20231201	153500	27551170	5020	5020	5020	5020	0
358	20231201	153400	27551170	5020	5020	5020	5020	0
359	20231201	153300	27551170	5020	5020	5020	5020	0
360	20231201	153200	27551170	5020	5020	5020	5020	0
361	20231201	153100	27551170	5020	5020	5020	5020	0
362	20231201	153000	27551170	5020	5020	5020	5020	168
363	20231201	152900	27129490	5040	5040	5040	5040	0
364	20231201	152800	27129490	5040	5040	5040	5040	0
365	20231201	152700	27129490	5040	5040	5040	5040	0
366	20231201	152600	27129490	5040	5040	5040	5040	0
367	20231201	152500	27129490	5040	5040	5040	5040	0
368	20231201	152400	27129490	5040	5040	5040	5040	0
369	20231201	152300	27129490	5040	5040	5040	5040	0
370	20231201	152200	27129490	5040	5040	5040	5040	0
371	20231201	152100	27129490	5040	5040	5040	5040	0
372	20231201	152000	27129490	5040	5040	5040	5040	0
373	20231201	151900	27129490	5040	5040	5040	5040	131
374	20231201	151800	26469250	5040	5030	5040	5030	430
375	20231201	151700	24303510	5030	5030	5030	5030	95
376	20231201	151600	23825660	5030	5030	5030	5030	0
377	20231201	151500	23825660	5030	5030	5030	5030	0
378	20231201	151400	23825660	5030	5030	5030	5030	0
379	20231201	151300	23825660	5030	5030	5030	5030	0
380	20231201	151200	23825660	5030	5030	5030	5030	0
381	20231201	151100	23825660	5030	5030	5030	5030	0
382	20231201	151000	23825660	5030	5030	5030	5030	0
383	20231201	150900	23825660	5030	5030	5030	5030	0
384	20231201	150800	23825660	5030	5030	5030	5030	2
385	20231201	150700	23815600	5030	5030	5030	5030	0
386	20231201	150600	23815600	5030	5030	5030	5030	0
387	20231201	150500	23815600	5030	5030	5030	5030	0
388	20231201	150400	23815600	5030	5030	5030	5030	0
389	20231201	150300	23815600	5030	5030	5030	5030	0
390	20231201	150200	23815600	5030	5030	5030	5030	0
391	20231201	150100	23815600	5030	5030	5030	5030	0
392	20231201	150000	23815600	5030	5030	5030	5030	0
393	20231201	145900	23815600	5030	5030	5030	5030	0
394	20231201	145800	23815600	5030	5030	5030	5030	0
395	20231201	145700	23815600	5030	5030	5030	5030	0
396	20231201	145600	23815600	5030	5030	5030	5030	1
397	20231201	145500	23810570	5030	5030	5030	5030	0
398	20231201	145400	23810570	5030	5030	5030	5030	0
399	20231201	145300	23810570	5030	5030	5030	5030	0
400	20231201	145200	23810570	5030	5030	5030	5030	0
401	20231201	145100	23810570	5030	5030	5030	5030	0
402	20231201	145000	23810570	5030	5030	5030	5030	0
403	20231201	144900	23810570	5030	5030	5030	5030	0
404	20231201	144800	23810570	5030	5030	5030	5030	0
405	20231201	144700	23810570	5030	5030	5030	5030	0
406	20231201	144600	23810570	5030	5030	5030	5030	0
407	20231201	144500	23810570	5030	5030	5030	5030	0
408	20231201	144400	23810570	5030	5030	5030	5030	0
409	20231201	144300	23810570	5030	5030	5030	5030	0
410	20231201	144200	23810570	5030	5030	5030	5030	0
411	20231201	144100	23810570	5030	5020	5030	5020	3
412	20231201	144000	23795500	5020	5020	5020	5020	0
413	20231201	143900	23795500	5020	5020	5020	5020	0
414	20231201	143800	23795500	5020	5020	5020	5020	0
415	20231201	143700	23795500	5020	5020	5020	5020	0
416	20231201	143600	23795500	5020	5020	5020	5020	0
417	20231201	143500	23795500	5020	5020	5020	5020	32
418	20231201	143400	23634860	5020	5020	5020	5020	0
419	20231201	143300	23634860	5020	5020	5020	5020	0
420	20231201	143200	23634860	5020	5020	5020	5020	0
421	20231201	143100	23634860	5020	5020	5020	5020	0
422	20231201	143000	23634860	5020	5020	5020	5020	0
423	20231201	142900	23634860	5020	5020	5020	5020	0
424	20231201	142800	23634860	5020	5020	5020	5020	0
425	20231201	142700	23634860	5020	5020	5020	5020	0
426	20231201	142600	23634860	5020	5020	5020	5020	0
427	20231201	142500	23634860	5020	5020	5020	5020	0
428	20231201	142400	23634860	5020	5020	5020	5020	0
429	20231201	142300	23634860	5020	5020	5020	5020	0
430	20231201	142200	23634860	5020	5020	5020	5020	0
431	20231201	142100	23634860	5020	5020	5020	5020	0
432	20231201	142000	23634860	5020	5020	5020	5020	1
433	20231201	141900	23629840	5030	5030	5030	5030	50
434	20231201	141800	23378340	5030	5030	5030	5030	0
435	20231201	141700	23378340	5030	5030	5030	5030	0
436	20231201	141600	23378340	5030	5030	5030	5030	0
437	20231201	141500	23378340	5030	5030	5030	5030	0
438	20231201	141400	23378340	5030	5030	5030	5030	0
439	20231201	141300	23378340	5030	5030	5030	5030	0
440	20231201	141200	23378340	5030	5030	5030	5030	0
441	20231201	141100	23378340	5030	5030	5030	5030	0
442	20231201	141000	23378340	5030	5030	5030	5030	0
443	20231201	140900	23378340	5030	5030	5030	5030	1
444	20231201	140800	23373310	5030	5030	5030	5030	0
445	20231201	140700	23373310	5030	5030	5030	5030	0
446	20231201	140600	23373310	5030	5030	5030	5030	0
447	20231201	140500	23373310	5030	5030	5030	5030	0
448	20231201	140400	23373310	5030	5030	5030	5030	0
449	20231201	140300	23373310	5030	5030	5030	5030	0
450	20231201	140200	23373310	5030	5030	5030	5030	0
451	20231201	140100	23373310	5030	5030	5030	5030	0
452	20231201	140000	23373310	5030	5030	5030	5030	2
453	20231201	135900	23363250	5030	5030	5030	5030	0
454	20231201	135800	23363250	5030	5030	5030	5030	0
455	20231201	135700	23363250	5030	5030	5030	5030	0
456	20231201	135600	23363250	5030	5030	5030	5030	0
457	20231201	135500	23363250	5030	5030	5030	5030	0
458	20231201	135400	23363250	5030	5030	5030	5030	0
459	20231201	135300	23363250	5030	5030	5030	5030	0
460	20231201	135200	23363250	5030	5030	5030	5030	2
461	20231201	135100	23353190	5030	5030	5030	5030	2
462	20231201	135000	23343130	5030	5030	5030	5030	0
463	20231201	134900	23343130	5030	5030	5030	5030	2
464	20231201	134800	23333070	5030	5030	5030	5030	0
465	20231201	134700	23333070	5030	5030	5030	5030	0
466	20231201	134600	23333070	5030	5030	5030	5030	0
467	20231201	134500	23333070	5030	5030	5030	5030	2
468	20231201	134400	23323010	5030	5030	5030	5030	2
469	20231201	134300	23312950	5030	5030	5030	5030	2
470	20231201	134200	23302890	5030	5030	5030	5030	79
471	20231201	134100	22905520	5030	5030	5030	5030	1
472	20231201	134000	22900490	5030	5030	5030	5030	2
473	20231201	133900	22890430	5030	5030	5030	5030	0
474	20231201	133800	22890430	5030	5030	5030	5030	0
475	20231201	133700	22890430	5030	5030	5030	5030	0
476	20231201	133600	22890430	5030	5030	5030	5030	0
477	20231201	133500	22890430	5030	5030	5030	5030	0
478	20231201	133400	22890430	5030	5030	5030	5030	0
479	20231201	133300	22890430	5030	5030	5030	5030	0
480	20231201	133200	22890430	5030	5030	5030	5030	0
481	20231201	133100	22890430	5030	5030	5030	5030	0
482	20231201	133000	22890430	5030	5030	5030	5030	0
483	20231201	132900	22890430	5030	5030	5030	5030	0
484	20231201	132800	22890430	5030	5030	5030	5030	2
485	20231201	132700	22880370	5030	5030	5030	5030	0
486	20231201	132600	22880370	5030	5030	5030	5030	5
487	20231201	132500	22855220	5030	5030	5030	5030	5
488	20231201	132400	22830070	5030	5030	5030	5030	0
489	20231201	132300	22830070	5030	5030	5030	5030	0
490	20231201	132200	22830070	5030	5030	5030	5030	0
491	20231201	132100	22830070	5030	5030	5030	5030	0
492	20231201	132000	22830070	5030	5030	5030	5030	0
493	20231201	131900	22830070	5030	5030	5030	5030	0
494	20231201	131800	22830070	5030	5030	5030	5030	0
495	20231201	131700	22830070	5030	5030	5030	5030	0
496	20231201	131600	22830070	5030	5030	5030	5030	0
497	20231201	131500	22830070	5030	5030	5030	5030	0
498	20231201	131400	22830070	5030	5030	5030	5030	19
499	20231201	131300	22734500	5030	5030	5030	5030	0
500	20231201	131200	22734500	5030	5030	5030	5030	0
501	20231201	131100	22734500	5030	5030	5030	5030	0
502	20231201	131000	22734500	5030	5030	5030	5030	0
503	20231201	130900	22734500	5030	5030	5030	5030	0
504	20231201	130800	22734500	5030	5030	5030	5030	0
505	20231201	130700	22734500	5030	5030	5030	5030	340
506	20231201	130600	21024300	5020	5020	5020	5020	0
507	20231201	130500	21024300	5020	5020	5020	5020	0
508	20231201	130400	21024300	5020	5020	5020	5020	0
509	20231201	130300	21024300	5020	5020	5020	5020	0
510	20231201	130200	21024300	5020	5020	5020	5020	0
511	20231201	130100	21024300	5020	5020	5020	5020	0
512	20231201	130000	21024300	5020	5020	5020	5020	0
513	20231201	125900	21024300	5020	5020	5020	5020	0
514	20231201	125800	21024300	5020	5020	5020	5020	0
515	20231201	125700	21024300	5020	5020	5020	5020	0
516	20231201	125600	21024300	5020	5020	5020	5020	0
517	20231201	125500	21024300	5020	5020	5020	5020	0
518	20231201	125400	21024300	5020	5020	5020	5020	0
519	20231201	125300	21024300	5020	5020	5020	5020	0
520	20231201	125200	21024300	5020	5020	5020	5020	0
521	20231201	125100	21024300	5020	5020	5020	5020	0
522	20231201	125000	21024300	5020	5020	5020	5020	0
523	20231201	124900	21024300	5020	5020	5020	5020	0
524	20231201	124800	21024300	5020	5020	5020	5020	0
525	20231201	124700	21024300	5020	5030	5030	5020	3
526	20231201	124600	21009220	5030	5030	5030	5030	0
527	20231201	124500	21009220	5030	5030	5030	5030	0
528	20231201	124400	21009220	5030	5030	5030	5030	0
529	20231201	124300	21009220	5030	5030	5030	5030	0
530	20231201	124200	21009220	5030	5030	5030	5030	10
531	20231201	124100	20958920	5030	5030	5030	5030	0
532	20231201	124000	20958920	5030	5030	5030	5030	0
533	20231201	123900	20958920	5030	5030	5030	5030	0
534	20231201	123800	20958920	5030	5030	5030	5030	0
535	20231201	123700	20958920	5030	5030	5030	5030	0
536	20231201	123600	20958920	5030	5030	5030	5030	0
537	20231201	123500	20958920	5030	5030	5030	5030	0
538	20231201	123400	20958920	5030	5030	5030	5030	50
539	20231201	123300	20707420	5030	5030	5030	5030	0
540	20231201	123200	20707420	5030	5030	5030	5030	0
541	20231201	123100	20707420	5030	5030	5030	5030	0
542	20231201	123000	20707420	5030	5030	5030	5030	0
543	20231201	122900	20707420	5030	5030	5030	5030	0
544	20231201	122800	20707420	5030	5030	5030	5030	0
545	20231201	122700	20707420	5030	5030	5030	5030	0
546	20231201	122600	20707420	5030	5030	5030	5030	0
547	20231201	122500	20707420	5030	5030	5030	5030	0
548	20231201	122400	20707420	5030	5030	5030	5030	0
549	20231201	122300	20707420	5030	5030	5030	5030	1
550	20231201	122200	20702390	5030	5030	5030	5030	0
551	20231201	122100	20702390	5030	5030	5030	5030	0
552	20231201	122000	20702390	5030	5030	5030	5030	0
553	20231201	121900	20702390	5030	5030	5030	5030	1
554	20231201	121800	20697360	5020	5020	5020	5020	0
555	20231201	121700	20697360	5020	5030	5030	5020	7
556	20231201	121600	20662200	5030	5030	5030	5030	0
557	20231201	121500	20662200	5030	5030	5030	5030	0
558	20231201	121400	20662200	5030	5030	5030	5030	0
559	20231201	121300	20662200	5030	5030	5030	5030	0
560	20231201	121200	20662200	5030	5030	5030	5030	0
561	20231201	121100	20662200	5030	5030	5030	5030	0
562	20231201	121000	20662200	5030	5030	5030	5030	0
563	20231201	120900	20662200	5030	5030	5030	5030	0
564	20231201	120800	20662200	5030	5030	5030	5030	0
565	20231201	120700	20662200	5030	5030	5030	5030	0
566	20231201	120600	20662200	5030	5030	5030	5030	0
567	20231201	120500	20662200	5030	5030	5030	5030	0
568	20231201	120400	20662200	5030	5030	5030	5030	2
569	20231201	120300	20652140	5030	5030	5030	5030	0
570	20231201	120200	20652140	5030	5030	5030	5030	4
571	20231201	120100	20632020	5030	5030	5030	5030	0
572	20231201	120000	20632020	5030	5030	5030	5030	0
573	20231201	115900	20632020	5030	5030	5030	5030	1
574	20231201	115800	20626990	5030	5030	5030	5030	0
575	20231201	115700	20626990	5030	5030	5030	5030	0
576	20231201	115600	20626990	5030	5030	5030	5030	0
577	20231201	115500	20626990	5030	5030	5030	5030	0
578	20231201	115400	20626990	5030	5030	5030	5030	0
579	20231201	115300	20626990	5030	5030	5030	5030	1
580	20231201	115200	20621960	5020	5020	5020	5020	0
581	20231201	115100	20621960	5020	5020	5020	5020	0
582	20231201	115000	20621960	5020	5020	5020	5020	0
583	20231201	114900	20621960	5020	5020	5020	5020	0
584	20231201	114800	20621960	5020	5020	5020	5020	0
585	20231201	114700	20621960	5020	5020	5020	5020	0
586	20231201	114600	20621960	5020	5020	5020	5020	20
587	20231201	114500	20521560	5030	5030	5030	5030	0
588	20231201	114400	20521560	5030	5030	5030	5030	0
589	20231201	114300	20521560	5030	5030	5030	5030	0
590	20231201	114200	20521560	5030	5030	5030	5030	0
591	20231201	114100	20521560	5030	5030	5030	5030	0
592	20231201	114000	20521560	5030	5030	5030	5030	0
593	20231201	113900	20521560	5030	5030	5030	5030	0
594	20231201	113800	20521560	5030	5030	5030	5030	1
595	20231201	113700	20516530	5030	5030	5030	5030	0
596	20231201	113600	20516530	5030	5030	5030	5030	0
597	20231201	113500	20516530	5030	5030	5030	5030	0
598	20231201	113400	20516530	5030	5030	5030	5030	0
599	20231201	113300	20516530	5030	5030	5030	5030	0
600	20231201	113200	20516530	5030	5030	5030	5030	0
601	20231201	113100	20516530	5030	5030	5030	5030	0
602	20231201	113000	20516530	5030	5030	5030	5030	0
603	20231201	112900	20516530	5030	5030	5030	5030	0
604	20231201	112800	20516530	5030	5030	5030	5030	0
605	20231201	112700	20516530	5030	5030	5030	5030	0
606	20231201	112600	20516530	5030	5030	5030	5030	0
607	20231201	112500	20516530	5030	5030	5030	5030	0
608	20231201	112400	20516530	5030	5030	5030	5030	0
609	20231201	112300	20516530	5030	5030	5030	5030	0
610	20231201	112200	20516530	5030	5030	5030	5030	0
611	20231201	112100	20516530	5030	5030	5030	5030	0
612	20231201	112000	20516530	5030	5030	5030	5030	1
613	20231201	111900	20511500	5030	5030	5030	5030	0
614	20231201	111800	20511500	5030	5030	5030	5030	2
615	20231201	111700	20501440	5030	5030	5030	5030	0
616	20231201	111600	20501440	5030	5030	5030	5030	0
617	20231201	111500	20501440	5030	5030	5030	5030	0
618	20231201	111400	20501440	5030	5030	5030	5030	0
619	20231201	111300	20501440	5030	5030	5030	5030	0
620	20231201	111200	20501440	5030	5030	5030	5030	0
621	20231201	111100	20501440	5030	5030	5030	5030	0
622	20231201	111000	20501440	5030	5030	5030	5030	0
623	20231201	110900	20501440	5030	5030	5030	5030	2
624	20231201	110800	20491380	5030	5030	5030	5030	0
625	20231201	110700	20491380	5030	5030	5030	5030	0
626	20231201	110600	20491380	5030	5030	5030	5030	0
627	20231201	110500	20491380	5030	5030	5030	5030	0
628	20231201	110400	20491380	5030	5030	5030	5030	0
629	20231201	110300	20491380	5030	5030	5030	5030	0
630	20231201	110200	20491380	5030	5030	5030	5030	0
631	20231201	110100	20491380	5030	5030	5030	5030	5
632	20231201	110000	20466230	5030	5030	5030	5030	23
633	20231201	105900	20350540	5030	5030	5030	5030	0
634	20231201	105800	20350540	5030	5030	5030	5030	1
635	20231201	105700	20345510	5030	5030	5030	5030	0
636	20231201	105600	20345510	5030	5030	5030	5030	0
637	20231201	105500	20345510	5030	5030	5030	5030	0
638	20231201	105400	20345510	5030	5030	5030	5030	0
639	20231201	105300	20345510	5030	5030	5030	5030	0
640	20231201	105200	20345510	5030	5030	5030	5030	0
641	20231201	105100	20345510	5030	5030	5030	5030	0
642	20231201	105000	20345510	5030	5030	5030	5030	0
643	20231201	104900	20345510	5030	5030	5030	5030	0
644	20231201	104800	20345510	5030	5030	5030	5030	0
645	20231201	104700	20345510	5030	5030	5030	5030	0
646	20231201	104600	20345510	5030	5030	5030	5030	0
647	20231201	104500	20345510	5030	5030	5030	5030	0
648	20231201	104400	20345510	5030	5030	5030	5030	0
649	20231201	104300	20345510	5030	5030	5030	5030	0
650	20231201	104200	20345510	5030	5030	5030	5030	1
651	20231201	104100	20340480	5030	5030	5030	5030	0
652	20231201	104000	20340480	5030	5030	5030	5030	0
653	20231201	103900	20340480	5030	5030	5030	5030	0
654	20231201	103800	20340480	5030	5030	5030	5030	0
655	20231201	103700	20340480	5030	5030	5030	5030	0
656	20231201	103600	20340480	5030	5030	5030	5030	0
657	20231201	103500	20340480	5030	5030	5030	5030	0
658	20231201	103400	20340480	5030	5030	5030	5030	0
659	20231201	103300	20340480	5030	5030	5030	5030	0
660	20231201	103200	20340480	5030	5030	5030	5030	0
661	20231201	103100	20340480	5030	5030	5030	5030	0
662	20231201	103000	20340480	5030	5030	5030	5030	0
663	20231201	102900	20340480	5030	5030	5030	5030	0
664	20231201	102800	20340480	5030	5030	5030	5030	0
665	20231201	102700	20340480	5030	5030	5030	5030	0
666	20231201	102600	20340480	5030	5030	5030	5030	0
667	20231201	102500	20340480	5030	5030	5030	5030	0
668	20231201	102400	20340480	5030	5030	5030	5030	0
669	20231201	102300	20340480	5030	5030	5030	5030	0
670	20231201	102200	20340480	5030	5030	5030	5030	0
671	20231201	102100	20340480	5030	5030	5030	5030	0
672	20231201	102000	20340480	5030	5030	5030	5030	0
673	20231201	101900	20340480	5030	5030	5030	5030	0
674	20231201	101800	20340480	5030	5030	5030	5030	10
675	20231201	101700	20290180	5030	5030	5030	5030	0
676	20231201	101600	20290180	5030	5030	5030	5030	0
677	20231201	101500	20290180	5030	5030	5030	5030	0
678	20231201	101400	20290180	5030	5030	5030	5030	0
679	20231201	101300	20290180	5030	5030	5030	5030	5
680	20231201	101200	20265030	5030	5030	5030	5030	0
681	20231201	101100	20265030	5030	5030	5030	5030	0
682	20231201	101000	20265030	5030	5030	5030	5030	0
683	20231201	100900	20265030	5030	5030	5030	5030	0
684	20231201	100800	20265030	5030	5030	5030	5030	0
685	20231201	100700	20265030	5030	5030	5030	5030	0
686	20231201	100600	20265030	5030	5030	5030	5030	0
687	20231201	100500	20265030	5030	5030	5030	5030	0
688	20231201	100400	20265030	5030	5030	5030	5030	0
689	20231201	100300	20265030	5030	5030	5030	5030	0
690	20231201	100200	20265030	5030	5030	5030	5030	10
691	20231201	100100	20214730	5030	5030	5030	5030	0
692	20231201	100000	20214730	5030	5030	5030	5030	0
693	20231201	095900	20214730	5030	5030	5030	5030	0
694	20231201	095800	20214730	5030	5030	5030	5030	0
695	20231201	095700	20214730	5030	5030	5030	5030	0
696	20231201	095600	20214730	5030	5030	5030	5030	0
697	20231201	095500	20214730	5030	5030	5030	5030	0
698	20231201	095400	20214730	5030	5030	5030	5030	0
699	20231201	095300	20214730	5030	5030	5030	5030	0
700	20231201	095200	20214730	5030	5030	5030	5030	0
701	20231201	095100	20214730	5030	5030	5030	5030	0
702	20231201	095000	20214730	5030	5030	5030	5030	0
703	20231201	094900	20214730	5030	5030	5030	5030	0
704	20231201	094800	20214730	5030	5030	5030	5030	0
705	20231201	094700	20214730	5030	5030	5030	5030	0
706	20231201	094600	20214730	5030	5030	5030	5030	0
707	20231201	094500	20214730	5030	5030	5030	5030	0
708	20231201	094400	20214730	5030	5030	5030	5030	0
709	20231201	094300	20214730	5030	5030	5030	5030	0
710	20231201	094200	20214730	5030	5030	5030	5030	0
711	20231201	094100	20214730	5030	5030	5030	5030	0
712	20231201	094000	20214730	5030	5030	5030	5030	0
713	20231201	093900	20214730	5030	5030	5030	5030	0
714	20231201	093800	20214730	5030	5030	5030	5030	0
715	20231201	093700	20214730	5030	5030	5030	5030	1
716	20231201	093600	20209700	5040	5040	5040	5040	0
717	20231201	093500	20209700	5040	5040	5040	5040	0
718	20231201	093400	20209700	5040	5040	5040	5040	0
719	20231201	093300	20209700	5040	5040	5040	5040	0
720	20231201	093200	20209700	5040	5040	5040	5040	0
721	20231201	093100	20209700	5040	5040	5040	5040	5
722	20231201	093000	20184500	5040	5040	5040	5040	0
723	20231201	092900	20184500	5040	5040	5040	5040	0
724	20231201	092800	20184500	5040	5040	5040	5040	0
725	20231201	092700	20184500	5040	5040	5040	5040	0
726	20231201	092600	20184500	5040	5040	5040	5040	0
727	20231201	092500	20184500	5040	5040	5040	5040	0
728	20231201	092400	20184500	5040	5040	5040	5040	0
729	20231201	092300	20184500	5040	5040	5040	5040	19
730	20231201	092200	20088740	5040	5040	5040	5040	0
731	20231201	092100	20088740	5040	5040	5040	5040	1
732	20231201	092000	20083700	5020	5020	5020	5020	0
733	20231201	091900	20083700	5020	5020	5020	5020	0
734	20231201	091800	20083700	5020	5020	5020	5020	0
735	20231201	091700	20083700	5020	5020	5020	5020	0
736	20231201	091600	20083700	5020	5020	5020	5020	0
737	20231201	091500	20083700	5020	5020	5020	5020	0
738	20231201	091400	20083700	5020	5020	5020	5020	0
739	20231201	091300	20083700	5020	5020	5020	5020	0
740	20231201	091200	20083700	5020	5020	5020	5020	0
741	20231201	091100	20083700	5020	5020	5020	5020	1
742	20231201	091000	20078680	5000	5000	5000	5000	0
743	20231201	090900	20078680	5000	5000	5000	5000	0
744	20231201	090800	20078680	5000	5000	5000	5000	0
745	20231201	090700	20078680	5000	5020	5020	5000	4000
746	20231201	090600	65260	5020	5020	5020	5020	0
747	20231201	090500	65260	5020	5020	5020	5020	0
748	20231201	090400	65260	5020	5020	5020	5020	0
749	20231201	090300	65260	5020	5020	5020	5020	0
750	20231201	090200	65260	5020	5020	5020	5020	0
751	20231201	090100	65260	5020	5020	5020	5020	0
752	20231201	090000	65260	5020	5020	5020	5020	13