KissMeData/162120/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202200	11872330	4070	4070	4070	4070	3
3	20231204	202100	11872330	4070	4070	4070	4070	0
4	20231204	202000	11872330	4070	4070	4070	4070	0
5	20231204	201900	11872330	4070	4070	4070	4070	0
6	20231204	201800	11872330	4070	4070	4070	4070	0
7	20231204	201700	11872330	4070	4070	4070	4070	0
8	20231204	201600	11872330	4070	4070	4070	4070	0
9	20231204	201500	11872330	4070	4070	4070	4070	0
10	20231204	201400	11872330	4070	4070	4070	4070	0
11	20231204	201300	11872330	4070	4070	4070	4070	0
12	20231204	201200	11872330	4070	4070	4070	4070	0
13	20231204	201100	11872330	4070	4070	4070	4070	0
14	20231204	201000	11872330	4070	4070	4070	4070	0
15	20231204	200900	11872330	4070	4070	4070	4070	0
16	20231204	200800	11872330	4070	4070	4070	4070	0
17	20231204	200700	11872330	4070	4070	4070	4070	0
18	20231204	200600	11872330	4070	4070	4070	4070	0
19	20231204	200500	11872330	4070	4070	4070	4070	0
20	20231204	200400	11872330	4070	4070	4070	4070	0
21	20231204	200300	11872330	4070	4070	4070	4070	0
22	20231204	200200	11872330	4070	4070	4070	4070	0
23	20231204	200100	11872330	4070	4070	4070	4070	0
24	20231204	200000	11872330	4070	4070	4070	4070	0
25	20231204	195900	11872330	4070	4070	4070	4070	0
26	20231204	195800	11872330	4070	4070	4070	4070	0
27	20231204	195700	11872330	4070	4070	4070	4070	0
28	20231204	195600	11872330	4070	4070	4070	4070	0
29	20231204	195500	11872330	4070	4070	4070	4070	0
30	20231204	195400	11872330	4070	4070	4070	4070	0
31	20231204	195300	11872330	4070	4070	4070	4070	0
32	20231204	195200	11872330	4070	4070	4070	4070	3
33	20231204	195100	11872330	4070	4070	4070	4070	0
34	20231204	195000	11872330	4070	4070	4070	4070	0
35	20231204	194900	11872330	4070	4070	4070	4070	0
36	20231204	194800	11872330	4070	4070	4070	4070	0
37	20231204	194700	11872330	4070	4070	4070	4070	0
38	20231204	194600	11872330	4070	4070	4070	4070	0
39	20231204	194500	11872330	4070	4070	4070	4070	0
40	20231204	194400	11872330	4070	4070	4070	4070	0
41	20231204	194300	11872330	4070	4070	4070	4070	0
42	20231204	194200	11872330	4070	4070	4070	4070	0
43	20231204	194100	11872330	4070	4070	4070	4070	0
44	20231204	194000	11872330	4070	4070	4070	4070	0
45	20231204	193900	11872330	4070	4070	4070	4070	0
46	20231204	193800	11872330	4070	4070	4070	4070	0
47	20231204	193700	11872330	4070	4070	4070	4070	0
48	20231204	193600	11872330	4070	4070	4070	4070	0
49	20231204	193500	11872330	4070	4070	4070	4070	0
50	20231204	193400	11872330	4070	4070	4070	4070	0
51	20231204	193300	11872330	4070	4070	4070	4070	0
52	20231204	193200	11872330	4070	4070	4070	4070	0
53	20231204	193100	11872330	4070	4070	4070	4070	0
54	20231204	193000	11872330	4070	4070	4070	4070	0
55	20231204	192900	11872330	4070	4070	4070	4070	0
56	20231204	192800	11872330	4070	4070	4070	4070	0
57	20231204	192700	11872330	4070	4070	4070	4070	0
58	20231204	192600	11872330	4070	4070	4070	4070	0
59	20231204	192500	11872330	4070	4070	4070	4070	0
60	20231204	192400	11872330	4070	4070	4070	4070	0
61	20231204	192300	11872330	4070	4070	4070	4070	0
62	20231204	192200	11872330	4070	4070	4070	4070	3
63	20231204	192100	11872330	4070	4070	4070	4070	0
64	20231204	192000	11872330	4070	4070	4070	4070	0
65	20231204	191900	11872330	4070	4070	4070	4070	0
66	20231204	191800	11872330	4070	4070	4070	4070	0
67	20231204	191700	11872330	4070	4070	4070	4070	0
68	20231204	191600	11872330	4070	4070	4070	4070	0
69	20231204	191500	11872330	4070	4070	4070	4070	0
70	20231204	191400	11872330	4070	4070	4070	4070	0
71	20231204	191300	11872330	4070	4070	4070	4070	0
72	20231204	191200	11872330	4070	4070	4070	4070	0
73	20231204	191100	11872330	4070	4070	4070	4070	0
74	20231204	191000	11872330	4070	4070	4070	4070	0
75	20231204	190900	11872330	4070	4070	4070	4070	0
76	20231204	190800	11872330	4070	4070	4070	4070	0
77	20231204	190700	11872330	4070	4070	4070	4070	0
78	20231204	190600	11872330	4070	4070	4070	4070	0
79	20231204	190500	11872330	4070	4070	4070	4070	0
80	20231204	190400	11872330	4070	4070	4070	4070	0
81	20231204	190300	11872330	4070	4070	4070	4070	0
82	20231204	190200	11872330	4070	4070	4070	4070	0
83	20231204	190100	11872330	4070	4070	4070	4070	0
84	20231204	190000	11872330	4070	4070	4070	4070	0
85	20231204	185900	11872330	4070	4070	4070	4070	0
86	20231204	185800	11872330	4070	4070	4070	4070	0
87	20231204	185700	11872330	4070	4070	4070	4070	0
88	20231204	185600	11872330	4070	4070	4070	4070	0
89	20231204	185500	11872330	4070	4070	4070	4070	0
90	20231204	185400	11872330	4070	4070	4070	4070	0
91	20231204	185300	11872330	4070	4070	4070	4070	0
92	20231204	185200	11872330	4070	4070	4070	4070	3
93	20231204	185100	11872330	4070	4070	4070	4070	0
94	20231204	185000	11872330	4070	4070	4070	4070	0
95	20231204	184900	11872330	4070	4070	4070	4070	0
96	20231204	184800	11872330	4070	4070	4070	4070	0
97	20231204	184700	11872330	4070	4070	4070	4070	0
98	20231204	184600	11872330	4070	4070	4070	4070	0
99	20231204	184500	11872330	4070	4070	4070	4070	0
100	20231204	184400	11872330	4070	4070	4070	4070	0
101	20231204	184300	11872330	4070	4070	4070	4070	0
102	20231204	184200	11872330	4070	4070	4070	4070	0
103	20231204	184100	11872330	4070	4070	4070	4070	0
104	20231204	184000	11872330	4070	4070	4070	4070	0
105	20231204	183900	11872330	4070	4070	4070	4070	0
106	20231204	183800	11872330	4070	4070	4070	4070	0
107	20231204	183700	11872330	4070	4070	4070	4070	0
108	20231204	183600	11872330	4070	4070	4070	4070	0
109	20231204	183500	11872330	4070	4070	4070	4070	0
110	20231204	183400	11872330	4070	4070	4070	4070	0
111	20231204	183300	11872330	4070	4070	4070	4070	0
112	20231204	183200	11872330	4070	4070	4070	4070	0
113	20231204	183100	11872330	4070	4070	4070	4070	0
114	20231204	183000	11872330	4070	4070	4070	4070	0
115	20231204	182900	11872330	4070	4070	4070	4070	0
116	20231204	182800	11872330	4070	4070	4070	4070	0
117	20231204	182700	11872330	4070	4070	4070	4070	0
118	20231204	182600	11872330	4070	4070	4070	4070	0
119	20231204	182500	11872330	4070	4070	4070	4070	0
120	20231204	182400	11872330	4070	4070	4070	4070	0
121	20231204	182300	11872330	4070	4070	4070	4070	0
122	20231204	182200	11872330	4070	4070	4070	4070	3
123	20231204	182100	11872330	4070	4070	4070	4070	0
124	20231204	182000	11872330	4070	4070	4070	4070	0
125	20231204	181900	11872330	4070	4070	4070	4070	0
126	20231204	181800	11872330	4070	4070	4070	4070	0
127	20231204	181700	11872330	4070	4070	4070	4070	0
128	20231204	181600	11872330	4070	4070	4070	4070	0
129	20231204	181500	11872330	4070	4070	4070	4070	0
130	20231204	181400	11872330	4070	4070	4070	4070	0
131	20231204	181300	11872330	4070	4070	4070	4070	0
132	20231204	181200	11872330	4070	4070	4070	4070	0
133	20231204	181100	11872330	4070	4070	4070	4070	0
134	20231204	181000	11872330	4070	4070	4070	4070	0
135	20231204	180900	11872330	4070	4070	4070	4070	0
136	20231204	180800	11872330	4070	4070	4070	4070	0
137	20231204	180700	11872330	4070	4070	4070	4070	0
138	20231204	180600	11872330	4070	4070	4070	4070	0
139	20231204	180500	11872330	4070	4070	4070	4070	0
140	20231204	180400	11872330	4070	4070	4070	4070	0
141	20231204	180300	11872330	4070	4070	4070	4070	0
142	20231204	180200	11872330	4070	4070	4070	4070	0
143	20231204	180100	11872330	4070	4070	4070	4070	0
144	20231204	180000	11872330	4070	4070	4070	4070	0
145	20231204	175900	11872330	4070	4070	4070	4070	0
146	20231204	175800	11872330	4070	4070	4070	4070	0
147	20231204	175700	11872330	4070	4070	4070	4070	0
148	20231204	175600	11872330	4070	4070	4070	4070	0
149	20231204	175500	11872330	4070	4070	4070	4070	0
150	20231204	175400	11872330	4070	4070	4070	4070	0
151	20231204	175300	11872330	4070	4070	4070	4070	0
152	20231204	175200	11872330	4070	4070	4070	4070	3
153	20231204	175100	11872330	4070	4070	4070	4070	0
154	20231204	175000	11872330	4070	4070	4070	4070	0
155	20231204	174900	11872330	4070	4070	4070	4070	0
156	20231204	174800	11872330	4070	4070	4070	4070	0
157	20231204	174700	11872330	4070	4070	4070	4070	0
158	20231204	174600	11872330	4070	4070	4070	4070	0
159	20231204	174500	11872330	4070	4070	4070	4070	0
160	20231204	174400	11872330	4070	4070	4070	4070	0
161	20231204	174300	11872330	4070	4070	4070	4070	0
162	20231204	174200	11872330	4070	4070	4070	4070	0
163	20231204	174100	11872330	4070	4070	4070	4070	0
164	20231204	174000	11872330	4070	4070	4070	4070	0
165	20231204	173900	11872330	4070	4070	4070	4070	0
166	20231204	173800	11872330	4070	4070	4070	4070	0
167	20231204	173700	11872330	4070	4070	4070	4070	0
168	20231204	173600	11872330	4070	4070	4070	4070	0
169	20231204	173500	11872330	4070	4070	4070	4070	0
170	20231204	173400	11872330	4070	4070	4070	4070	0
171	20231204	173300	11872330	4070	4070	4070	4070	0
172	20231204	173200	11872330	4070	4070	4070	4070	0
173	20231204	173100	11872330	4070	4070	4070	4070	0
174	20231204	173000	11872330	4070	4070	4070	4070	0
175	20231204	172900	11872330	4070	4070	4070	4070	0
176	20231204	172800	11872330	4070	4070	4070	4070	0
177	20231204	172700	11872330	4070	4070	4070	4070	0
178	20231204	172600	11872330	4070	4070	4070	4070	0
179	20231204	172500	11872330	4070	4070	4070	4070	0
180	20231204	172400	11872330	4070	4070	4070	4070	0
181	20231204	172300	11872330	4070	4070	4070	4070	0
182	20231204	172200	11872330	4070	4070	4070	4070	3
183	20231204	172100	11872330	4070	4070	4070	4070	0
184	20231204	172000	11872330	4070	4070	4070	4070	0
185	20231204	171900	11872330	4070	4070	4070	4070	0
186	20231204	171800	11872330	4070	4070	4070	4070	0
187	20231204	171700	11872330	4070	4070	4070	4070	0
188	20231204	171600	11872330	4070	4070	4070	4070	0
189	20231204	171500	11872330	4070	4070	4070	4070	0
190	20231204	171400	11872330	4070	4070	4070	4070	0
191	20231204	171300	11872330	4070	4070	4070	4070	0
192	20231204	171200	11872330	4070	4070	4070	4070	0
193	20231204	171100	11872330	4070	4070	4070	4070	0
194	20231204	171000	11872330	4070	4070	4070	4070	0
195	20231204	170900	11872330	4070	4070	4070	4070	0
196	20231204	170800	11872330	4070	4070	4070	4070	0
197	20231204	170700	11872330	4070	4070	4070	4070	0
198	20231204	170600	11872330	4070	4070	4070	4070	0
199	20231204	170500	11872330	4070	4070	4070	4070	0
200	20231204	170400	11872330	4070	4070	4070	4070	0
201	20231204	170300	11872330	4070	4070	4070	4070	0
202	20231204	170200	11872330	4070	4070	4070	4070	0
203	20231204	170100	11872330	4070	4070	4070	4070	0
204	20231204	170000	11872330	4070	4070	4070	4070	0
205	20231204	165900	11872330	4070	4070	4070	4070	0
206	20231204	165800	11872330	4070	4070	4070	4070	0
207	20231204	165700	11872330	4070	4070	4070	4070	0
208	20231204	165600	11872330	4070	4070	4070	4070	0
209	20231204	165500	11872330	4070	4070	4070	4070	0
210	20231204	165400	11872330	4070	4070	4070	4070	0
211	20231204	165300	11872330	4070	4070	4070	4070	0
212	20231204	165200	11872330	4070	4070	4070	4070	3
213	20231204	165100	11872330	4070	4070	4070	4070	0
214	20231204	165000	11872330	4070	4070	4070	4070	0
215	20231204	164900	11872330	4070	4070	4070	4070	0
216	20231204	164800	11872330	4070	4070	4070	4070	0
217	20231204	164700	11872330	4070	4070	4070	4070	0
218	20231204	164600	11872330	4070	4070	4070	4070	0
219	20231204	164500	11872330	4070	4070	4070	4070	0
220	20231204	164400	11872330	4070	4070	4070	4070	0
221	20231204	164300	11872330	4070	4070	4070	4070	0
222	20231204	164200	11872330	4070	4070	4070	4070	0
223	20231204	164100	11872330	4070	4070	4070	4070	0
224	20231204	164000	11872330	4070	4070	4070	4070	0
225	20231204	163900	11872330	4070	4070	4070	4070	0
226	20231204	163800	11872330	4070	4070	4070	4070	0
227	20231204	163700	11872330	4070	4070	4070	4070	0
228	20231204	163600	11872330	4070	4070	4070	4070	0
229	20231204	163500	11872330	4070	4070	4070	4070	0
230	20231204	163400	11872330	4070	4070	4070	4070	0
231	20231204	163300	11872330	4070	4070	4070	4070	0
232	20231204	163200	11872330	4070	4070	4070	4070	0
233	20231204	163100	11872330	4070	4070	4070	4070	0
234	20231204	163000	11872330	4070	4070	4070	4070	0
235	20231204	162900	11872330	4070	4070	4070	4070	0
236	20231204	162800	11872330	4070	4070	4070	4070	0
237	20231204	162700	11872330	4070	4070	4070	4070	0
238	20231204	162600	11872330	4070	4070	4070	4070	0
239	20231204	162500	11872330	4070	4070	4070	4070	0
240	20231204	162400	11872330	4070	4070	4070	4070	0
241	20231204	162300	11872330	4070	4070	4070	4070	0
242	20231204	162200	11872330	4070	4070	4070	4070	3
243	20231204	162100	11872330	4070	4070	4070	4070	0
244	20231204	162000	11872330	4070	4070	4070	4070	0
245	20231204	161900	11872330	4070	4070	4070	4070	0
246	20231204	161800	11872330	4070	4070	4070	4070	0
247	20231204	161700	11872330	4070	4070	4070	4070	0
248	20231204	161600	11872330	4070	4070	4070	4070	0
249	20231204	161500	11872330	4070	4070	4070	4070	0
250	20231204	161400	11872330	4070	4070	4070	4070	0
251	20231204	161300	11872330	4070	4070	4070	4070	0
252	20231204	161200	11872330	4070	4070	4070	4070	0
253	20231204	161100	11872330	4070	4070	4070	4070	0
254	20231204	161000	11872330	4070	4070	4070	4070	0
255	20231204	160900	11872330	4070	4070	4070	4070	0
256	20231204	160800	11872330	4070	4070	4070	4070	0
257	20231204	160700	11872330	4070	4070	4070	4070	0
258	20231204	160600	11872330	4070	4070	4070	4070	0
259	20231204	160500	11872330	4070	4070	4070	4070	0
260	20231204	160400	11872330	4070	4070	4070	4070	0
261	20231204	160300	11872330	4070	4070	4070	4070	0
262	20231204	160200	11872330	4070	4070	4070	4070	0
263	20231204	160100	11872330	4070	4070	4070	4070	0
264	20231204	160000	11872330	4070	4070	4070	4070	0
265	20231204	155900	11872330	4070	4070	4070	4070	0
266	20231204	155800	11872330	4070	4070	4070	4070	0
267	20231204	155700	11872330	4070	4070	4070	4070	0
268	20231204	155600	11872330	4070	4070	4070	4070	0
269	20231204	155500	11872330	4070	4070	4070	4070	0
270	20231204	155400	11872330	4070	4070	4070	4070	0
271	20231204	155300	11872330	4070	4070	4070	4070	0
272	20231204	155200	11872330	4070	4070	4070	4070	3
273	20231204	155100	11872330	4070	4070	4070	4070	0
274	20231204	155000	11872330	4070	4070	4070	4070	0
275	20231204	154900	11872330	4070	4070	4070	4070	0
276	20231204	154800	11872330	4070	4070	4070	4070	0
277	20231204	154700	11872330	4070	4070	4070	4070	0
278	20231204	154600	11872330	4070	4070	4070	4070	0
279	20231204	154500	11872330	4070	4070	4070	4070	0
280	20231204	154400	11872330	4070	4070	4070	4070	0
281	20231204	154300	11872330	4070	4070	4070	4070	0
282	20231204	154200	11872330	4070	4070	4070	4070	0
283	20231204	154100	11872330	4070	4070	4070	4070	0
284	20231204	154000	11872330	4070	4070	4070	4070	0
285	20231204	153900	11872330	4070	4070	4070	4070	0
286	20231204	153800	11872330	4070	4070	4070	4070	0
287	20231204	153700	11872330	4070	4070	4070	4070	0
288	20231204	153600	11872330	4070	4070	4070	4070	0
289	20231204	153500	11872330	4070	4070	4070	4070	0
290	20231204	153400	11872330	4070	4070	4070	4070	0
291	20231204	153300	11872330	4070	4070	4070	4070	0
292	20231204	153200	11872330	4070	4070	4070	4070	0
293	20231204	153100	11872330	4070	4070	4070	4070	0
294	20231204	153000	11872330	4070	4070	4070	4070	3
295	20231204	152900	11860120	4075	4075	4075	4075	0
296	20231204	152800	11860120	4075	4075	4075	4075	0
297	20231204	152700	11860120	4075	4075	4075	4075	0
298	20231204	152600	11860120	4075	4075	4075	4075	0
299	20231204	152500	11860120	4075	4075	4075	4075	0
300	20231204	152400	11860120	4075	4075	4075	4075	0
301	20231204	152300	11860120	4075	4075	4075	4075	0
302	20231204	152200	11860120	4075	4075	4075	4075	0
303	20231204	152100	11860120	4075	4075	4075	4075	0
304	20231204	152000	11860120	4075	4075	4075	4075	0
305	20231204	151900	11860120	4075	4075	4075	4075	0
306	20231204	151800	11860120	4075	4075	4075	4075	0
307	20231204	151700	11860120	4075	4075	4075	4075	1
308	20231204	151600	11856045	4075	4075	4075	4075	0
309	20231204	151500	11856045	4075	4075	4075	4075	0
310	20231204	151400	11856045	4075	4075	4075	4075	0
311	20231204	151300	11856045	4075	4075	4075	4075	0
312	20231204	151200	11856045	4075	4075	4075	4075	0
313	20231204	151100	11856045	4075	4075	4075	4075	0
314	20231204	151000	11856045	4075	4075	4075	4075	0
315	20231204	150900	11856045	4075	4075	4075	4075	0
316	20231204	150800	11856045	4075	4075	4075	4075	0
317	20231204	150700	11856045	4075	4075	4075	4075	0
318	20231204	150600	11856045	4075	4075	4075	4075	0
319	20231204	150500	11856045	4075	4075	4075	4075	0
320	20231204	150400	11856045	4075	4075	4075	4075	0
321	20231204	150300	11856045	4075	4075	4075	4075	0
322	20231204	150200	11856045	4075	4075	4075	4075	0
323	20231204	150100	11856045	4075	4075	4075	4075	0
324	20231204	150000	11856045	4075	4075	4075	4075	0
325	20231204	145900	11856045	4075	4075	4075	4075	0
326	20231204	145800	11856045	4075	4075	4075	4075	0
327	20231204	145700	11856045	4075	4075	4075	4075	0
328	20231204	145600	11856045	4075	4075	4075	4075	0
329	20231204	145500	11856045	4075	4075	4075	4075	0
330	20231204	145400	11856045	4075	4075	4075	4075	0
331	20231204	145300	11856045	4075	4075	4075	4075	0
332	20231204	145200	11856045	4075	4075	4075	4075	0
333	20231204	145100	11856045	4075	4075	4075	4075	0
334	20231204	145000	11856045	4075	4075	4075	4075	0
335	20231204	144900	11856045	4075	4075	4075	4075	0
336	20231204	144800	11856045	4075	4075	4075	4075	0
337	20231204	144700	11856045	4075	4075	4075	4075	0
338	20231204	144600	11856045	4075	4075	4075	4075	0
339	20231204	144500	11856045	4075	4075	4075	4075	0
340	20231204	144400	11856045	4075	4075	4075	4075	0
341	20231204	144300	11856045	4075	4075	4075	4075	0
342	20231204	144200	11856045	4075	4075	4075	4075	0
343	20231204	144100	11856045	4075	4075	4075	4075	0
344	20231204	144000	11856045	4075	4075	4075	4075	0
345	20231204	143900	11856045	4075	4075	4075	4075	0
346	20231204	143800	11856045	4075	4075	4075	4075	0
347	20231204	143700	11856045	4075	4075	4075	4075	0
348	20231204	143600	11856045	4075	4075	4075	4075	0
349	20231204	143500	11856045	4075	4075	4075	4075	0
350	20231204	143400	11856045	4075	4075	4075	4075	0
351	20231204	143300	11856045	4075	4075	4075	4075	0
352	20231204	143200	11856045	4075	4075	4075	4075	0
353	20231204	143100	11856045	4075	4075	4075	4075	0
354	20231204	143000	11856045	4075	4075	4075	4075	0
355	20231204	142900	11856045	4075	4075	4075	4075	0
356	20231204	142800	11856045	4075	4075	4075	4075	0
357	20231204	142700	11856045	4075	4075	4075	4075	0
358	20231204	142600	11856045	4075	4075	4075	4075	0
359	20231204	142500	11856045	4075	4075	4075	4075	0
360	20231204	142400	11856045	4075	4075	4075	4075	0
361	20231204	142300	11856045	4075	4075	4075	4075	0
362	20231204	142200	11856045	4075	4075	4075	4075	3
363	20231204	142100	11843820	4060	4060	4060	4060	19
364	20231204	142000	11766680	4060	4060	4060	4060	0
365	20231204	141900	11766680	4060	4060	4060	4060	0
366	20231204	141800	11766680	4060	4060	4060	4060	0
367	20231204	141700	11766680	4060	4060	4060	4060	0
368	20231204	141600	11766680	4060	4060	4060	4060	0
369	20231204	141500	11766680	4060	4060	4060	4060	0
370	20231204	141400	11766680	4060	4060	4060	4060	0
371	20231204	141300	11766680	4060	4060	4060	4060	0
372	20231204	141200	11766680	4060	4060	4060	4060	0
373	20231204	141100	11766680	4060	4060	4060	4060	0
374	20231204	141000	11766680	4060	4060	4060	4060	0
375	20231204	140900	11766680	4060	4060	4060	4060	0
376	20231204	140800	11766680	4060	4060	4060	4060	0
377	20231204	140700	11766680	4060	4060	4060	4060	0
378	20231204	140600	11766680	4060	4060	4060	4060	0
379	20231204	140500	11766680	4060	4060	4060	4060	0
380	20231204	140400	11766680	4060	4060	4060	4060	0
381	20231204	140300	11766680	4060	4060	4060	4060	0
382	20231204	140200	11766680	4060	4060	4060	4060	0
383	20231204	140100	11766680	4060	4060	4060	4060	0
384	20231204	140000	11766680	4060	4060	4060	4060	0
385	20231204	135900	11766680	4060	4060	4060	4060	0
386	20231204	135800	11766680	4060	4060	4060	4060	0
387	20231204	135700	11766680	4060	4060	4060	4060	0
388	20231204	135600	11766680	4060	4060	4060	4060	2
389	20231204	135500	11758560	4000	4000	4000	4000	200
390	20231204	135400	10958560	4060	4060	4060	4060	0
391	20231204	135300	10958560	4060	4060	4060	4060	0
392	20231204	135200	10958560	4060	4060	4060	4060	0
393	20231204	135100	10958560	4060	4060	4060	4060	0
394	20231204	135000	10958560	4060	4060	4060	4060	0
395	20231204	134900	10958560	4060	4060	4060	4060	0
396	20231204	134800	10958560	4060	4060	4060	4060	0
397	20231204	134700	10958560	4060	4060	4060	4060	0
398	20231204	134600	10958560	4060	4060	4060	4060	0
399	20231204	134500	10958560	4060	4060	4060	4060	0
400	20231204	134400	10958560	4060	4060	4060	4060	0
401	20231204	134300	10958560	4060	4060	4060	4060	0
402	20231204	134200	10958560	4060	4060	4060	4060	0
403	20231204	134100	10958560	4060	4060	4060	4060	0
404	20231204	134000	10958560	4060	4060	4060	4060	0
405	20231204	133900	10958560	4060	4060	4060	4060	0
406	20231204	133800	10958560	4060	4060	4060	4060	0
407	20231204	133700	10958560	4060	4060	4060	4060	0
408	20231204	133600	10958560	4060	4060	4060	4060	0
409	20231204	133500	10958560	4060	4060	4060	4060	0
410	20231204	133400	10958560	4060	4060	4060	4060	0
411	20231204	133300	10958560	4060	4060	4060	4060	0
412	20231204	133200	10958560	4060	4060	4060	4060	0
413	20231204	133100	10958560	4060	4060	4060	4060	0
414	20231204	133000	10958560	4060	4060	4060	4060	0
415	20231204	132900	10958560	4060	4060	4060	4060	0
416	20231204	132800	10958560	4060	4060	4060	4060	0
417	20231204	132700	10958560	4060	4060	4060	4060	0
418	20231204	132600	10958560	4060	4060	4060	4060	0
419	20231204	132500	10958560	4060	4060	4060	4060	0
420	20231204	132400	10958560	4060	4060	4060	4060	0
421	20231204	132300	10958560	4060	4060	4060	4060	0
422	20231204	132200	10958560	4060	4060	4060	4060	0
423	20231204	132100	10958560	4060	4060	4060	4060	0
424	20231204	132000	10958560	4060	4060	4060	4060	0
425	20231204	131900	10958560	4060	4060	4060	4060	0
426	20231204	131800	10958560	4060	4060	4060	4060	0
427	20231204	131700	10958560	4060	4060	4060	4060	0
428	20231204	131600	10958560	4060	4060	4060	4060	0
429	20231204	131500	10958560	4060	4060	4060	4060	0
430	20231204	131400	10958560	4060	4060	4060	4060	45
431	20231204	131300	10775860	4060	4060	4060	4060	0
432	20231204	131200	10775860	4060	4060	4060	4060	0
433	20231204	131100	10775860	4060	4060	4060	4060	0
434	20231204	131000	10775860	4060	4060	4060	4060	0
435	20231204	130900	10775860	4060	4060	4060	4060	0
436	20231204	130800	10775860	4060	4060	4060	4060	0
437	20231204	130700	10775860	4060	4060	4060	4060	0
438	20231204	130600	10775860	4060	4005	4060	4005	71
439	20231204	130500	10491450	4060	4060	4060	4060	0
440	20231204	130400	10491450	4060	4060	4060	4060	0
441	20231204	130300	10491450	4060	4060	4060	4060	0
442	20231204	130200	10491450	4060	4060	4060	4060	0
443	20231204	130100	10491450	4060	4060	4060	4060	0
444	20231204	130000	10491450	4060	4045	4060	4045	285
445	20231204	125900	9334765	4055	4055	4055	4055	0
446	20231204	125800	9334765	4055	4055	4055	4055	0
447	20231204	125700	9334765	4055	4055	4055	4055	0
448	20231204	125600	9334765	4055	4055	4055	4055	0
449	20231204	125500	9334765	4055	4055	4055	4055	0
450	20231204	125400	9334765	4055	4055	4055	4055	0
451	20231204	125300	9334765	4055	4055	4055	4055	0
452	20231204	125200	9334765	4055	4055	4055	4055	0
453	20231204	125100	9334765	4055	4055	4055	4055	0
454	20231204	125000	9334765	4055	4055	4055	4055	0
455	20231204	124900	9334765	4055	4055	4055	4055	5
456	20231204	124800	9314490	4055	4055	4055	4055	0
457	20231204	124700	9314490	4055	4055	4055	4055	0
458	20231204	124600	9314490	4055	4055	4055	4055	0
459	20231204	124500	9314490	4055	4055	4055	4055	0
460	20231204	124400	9314490	4055	4055	4055	4055	0
461	20231204	124300	9314490	4055	4055	4055	4055	0
462	20231204	124200	9314490	4055	4055	4055	4055	0
463	20231204	124100	9314490	4055	4055	4055	4055	0
464	20231204	124000	9314490	4055	4055	4055	4055	0
465	20231204	123900	9314490	4055	4055	4055	4055	2
466	20231204	123800	9306380	4055	4055	4055	4055	0
467	20231204	123700	9306380	4055	4055	4055	4055	5
468	20231204	123600	9286105	4060	4060	4060	4060	0
469	20231204	123500	9286105	4060	4060	4060	4060	0
470	20231204	123400	9286105	4060	4060	4060	4060	0
471	20231204	123300	9286105	4060	4060	4060	4060	0
472	20231204	123200	9286105	4060	4060	4060	4060	0
473	20231204	123100	9286105	4060	4060	4060	4060	0
474	20231204	123000	9286105	4060	4060	4060	4060	0
475	20231204	122900	9286105	4060	4060	4060	4060	0
476	20231204	122800	9286105	4060	4060	4060	4060	0
477	20231204	122700	9286105	4060	4060	4060	4060	0
478	20231204	122600	9286105	4060	4060	4060	4060	0
479	20231204	122500	9286105	4060	4060	4060	4060	0
480	20231204	122400	9286105	4060	4015	4060	4000	652
481	20231204	122300	6675985	4060	4060	4060	4060	0
482	20231204	122200	6675985	4060	4060	4060	4060	0
483	20231204	122100	6675985	4060	4060	4060	4060	0
484	20231204	122000	6675985	4060	4060	4060	4060	0
485	20231204	121900	6675985	4060	4060	4060	4060	0
486	20231204	121800	6675985	4060	4060	4060	4060	0
487	20231204	121700	6675985	4060	4060	4060	4060	0
488	20231204	121600	6675985	4060	4060	4060	4060	0
489	20231204	121500	6675985	4060	4060	4060	4060	10
490	20231204	121400	6635385	4060	4060	4060	4060	0
491	20231204	121300	6635385	4060	4060	4060	4060	0
492	20231204	121200	6635385	4060	4060	4060	4060	0
493	20231204	121100	6635385	4060	4060	4060	4060	0
494	20231204	121000	6635385	4060	4060	4060	4060	0
495	20231204	120900	6635385	4060	4060	4060	4060	0
496	20231204	120800	6635385	4060	4060	4060	4060	0
497	20231204	120700	6635385	4060	4060	4060	4060	0
498	20231204	120600	6635385	4060	4060	4060	4060	0
499	20231204	120500	6635385	4060	4060	4060	4060	0
500	20231204	120400	6635385	4060	4060	4060	4060	0
501	20231204	120300	6635385	4060	4060	4060	4060	0
502	20231204	120200	6635385	4060	4060	4060	4060	0
503	20231204	120100	6635385	4060	4060	4060	4060	0
504	20231204	120000	6635385	4060	4060	4060	4060	0
505	20231204	115900	6635385	4060	4060	4060	4060	0
506	20231204	115800	6635385	4060	4060	4060	4060	0
507	20231204	115700	6635385	4060	4060	4060	4060	0
508	20231204	115600	6635385	4060	4060	4060	4060	0
509	20231204	115500	6635385	4060	4060	4060	4060	0
510	20231204	115400	6635385	4060	4060	4060	4060	0
511	20231204	115300	6635385	4060	4060	4060	4060	0
512	20231204	115200	6635385	4060	4060	4060	4060	0
513	20231204	115100	6635385	4060	4060	4060	4060	0
514	20231204	115000	6635385	4060	4060	4060	4060	0
515	20231204	114900	6635385	4060	4060	4060	4060	0
516	20231204	114800	6635385	4060	4060	4060	4060	0
517	20231204	114700	6635385	4060	4060	4060	4060	0
518	20231204	114600	6635385	4060	4060	4060	4060	0
519	20231204	114500	6635385	4060	4060	4060	4060	0
520	20231204	114400	6635385	4060	4060	4060	4060	0
521	20231204	114300	6635385	4060	4060	4060	4060	0
522	20231204	114200	6635385	4060	4060	4060	4060	0
523	20231204	114100	6635385	4060	4060	4060	4060	0
524	20231204	114000	6635385	4060	4060	4060	4060	0
525	20231204	113900	6635385	4060	4060	4060	4060	0
526	20231204	113800	6635385	4060	4060	4060	4060	0
527	20231204	113700	6635385	4060	4060	4060	4060	0
528	20231204	113600	6635385	4060	4060	4060	4060	0
529	20231204	113500	6635385	4060	4060	4060	4060	0
530	20231204	113400	6635385	4060	4060	4060	4060	0
531	20231204	113300	6635385	4060	4060	4060	4060	0
532	20231204	113200	6635385	4060	4070	4070	4060	66
533	20231204	113100	6367265	4070	4070	4070	4070	0
534	20231204	113000	6367265	4070	4070	4070	4070	60
535	20231204	112900	6123065	4080	4080	4080	4080	0
536	20231204	112800	6123065	4080	4080	4080	4080	0
537	20231204	112700	6123065	4080	4080	4080	4080	0
538	20231204	112600	6123065	4080	4080	4080	4080	0
539	20231204	112500	6123065	4080	4080	4080	4080	0
540	20231204	112400	6123065	4080	4080	4080	4080	1
541	20231204	112300	6118985	4070	4070	4070	4070	0
542	20231204	112200	6118985	4070	4070	4070	4070	0
543	20231204	112100	6118985	4070	4070	4070	4070	0
544	20231204	112000	6118985	4070	4070	4070	4070	0
545	20231204	111900	6118985	4070	4070	4070	4070	0
546	20231204	111800	6118985	4070	4070	4070	4070	0
547	20231204	111700	6118985	4070	4070	4070	4070	0
548	20231204	111600	6118985	4070	4070	4070	4070	0
549	20231204	111500	6118985	4070	4070	4070	4070	0
550	20231204	111400	6118985	4070	4070	4070	4070	0
551	20231204	111300	6118985	4070	4070	4070	4070	0
552	20231204	111200	6118985	4070	4070	4070	4070	0
553	20231204	111100	6118985	4070	4070	4070	4070	0
554	20231204	111000	6118985	4070	4070	4070	4070	0
555	20231204	110900	6118985	4070	4070	4070	4070	0
556	20231204	110800	6118985	4070	4075	4075	4070	456
557	20231204	110700	4263010	4070	4070	4070	4070	0
558	20231204	110600	4263010	4070	4070	4070	4070	0
559	20231204	110500	4263010	4070	4070	4070	4070	0
560	20231204	110400	4263010	4070	4070	4070	4070	0
561	20231204	110300	4263010	4070	4070	4070	4070	0
562	20231204	110200	4263010	4070	4070	4070	4070	0
563	20231204	110100	4263010	4070	4070	4070	4070	0
564	20231204	110000	4263010	4070	4070	4070	4070	0
565	20231204	105900	4263010	4070	4070	4070	4070	0
566	20231204	105800	4263010	4070	4070	4070	4070	0
567	20231204	105700	4263010	4070	4070	4070	4070	0
568	20231204	105600	4263010	4070	4070	4070	4070	0
569	20231204	105500	4263010	4070	4070	4070	4070	0
570	20231204	105400	4263010	4070	4070	4070	4070	0
571	20231204	105300	4263010	4070	4070	4070	4070	0
572	20231204	105200	4263010	4070	4070	4070	4070	0
573	20231204	105100	4263010	4070	4070	4070	4070	0
574	20231204	105000	4263010	4070	4070	4070	4070	0
575	20231204	104900	4263010	4070	4070	4070	4070	0
576	20231204	104800	4263010	4070	4070	4070	4070	0
577	20231204	104700	4263010	4070	4070	4070	4070	0
578	20231204	104600	4263010	4070	4070	4070	4070	0
579	20231204	104500	4263010	4070	4070	4070	4070	100
580	20231204	104400	3856010	4070	4070	4070	4070	0
581	20231204	104300	3856010	4070	4070	4070	4070	79
582	20231204	104200	3534480	4080	4080	4080	4080	0
583	20231204	104100	3534480	4080	4080	4080	4080	20
584	20231204	104000	3452880	4080	4080	4080	4080	0
585	20231204	103900	3452880	4080	4080	4080	4080	0
586	20231204	103800	3452880	4080	4080	4080	4080	0
587	20231204	103700	3452880	4080	4080	4080	4080	1
588	20231204	103600	3448800	4070	4075	4075	4070	322
589	20231204	103500	2137895	4075	4075	4075	4075	0
590	20231204	103400	2137895	4075	4075	4075	4075	0
591	20231204	103300	2137895	4075	4075	4075	4075	0
592	20231204	103200	2137895	4075	4075	4075	4075	0
593	20231204	103100	2137895	4075	4075	4075	4075	0
594	20231204	103000	2137895	4075	4075	4075	4075	0
595	20231204	102900	2137895	4075	4075	4075	4075	0
596	20231204	102800	2137895	4075	4075	4075	4075	10
597	20231204	102700	2097145	4075	4075	4075	4075	0
598	20231204	102600	2097145	4075	4075	4075	4075	0
599	20231204	102500	2097145	4075	4075	4075	4075	0
600	20231204	102400	2097145	4075	4075	4075	4075	0
601	20231204	102300	2097145	4075	4075	4075	4075	0
602	20231204	102200	2097145	4075	4075	4075	4075	0
603	20231204	102100	2097145	4075	4075	4075	4075	0
604	20231204	102000	2097145	4075	4075	4075	4075	0
605	20231204	101900	2097145	4075	4075	4075	4075	0
606	20231204	101800	2097145	4075	4075	4075	4075	0
607	20231204	101700	2097145	4075	4075	4075	4075	17
608	20231204	101600	2027870	4075	4075	4075	4075	50
609	20231204	101500	1824120	4075	4075	4075	4075	0
610	20231204	101400	1824120	4075	4075	4075	4075	0
611	20231204	101300	1824120	4075	4075	4075	4075	0
612	20231204	101200	1824120	4075	4075	4075	4075	0
613	20231204	101100	1824120	4075	4075	4075	4075	0
614	20231204	101000	1824120	4075	4075	4075	4075	0
615	20231204	100900	1824120	4075	4075	4075	4075	0
616	20231204	100800	1824120	4075	4075	4075	4075	0
617	20231204	100700	1824120	4075	4075	4075	4075	0
618	20231204	100600	1824120	4075	4075	4075	4075	0
619	20231204	100500	1824120	4075	4075	4075	4075	0
620	20231204	100400	1824120	4075	4075	4075	4075	0
621	20231204	100300	1824120	4075	4075	4075	4075	0
622	20231204	100200	1824120	4075	4075	4075	4075	0
623	20231204	100100	1824120	4075	4075	4075	4075	0
624	20231204	100000	1824120	4075	4075	4075	4075	0
625	20231204	095900	1824120	4075	4075	4075	4075	0
626	20231204	095800	1824120	4075	4075	4075	4075	0
627	20231204	095700	1824120	4075	4075	4075	4075	0
628	20231204	095600	1824120	4075	4075	4075	4075	0
629	20231204	095500	1824120	4075	4075	4075	4075	3
630	20231204	095400	1811895	4075	4075	4075	4075	0
631	20231204	095300	1811895	4075	4075	4075	4075	10
632	20231204	095200	1771145	4085	4085	4085	4085	0
633	20231204	095100	1771145	4085	4085	4085	4085	0
634	20231204	095000	1771145	4085	4085	4085	4085	0
635	20231204	094900	1771145	4085	4085	4085	4085	0
636	20231204	094800	1771145	4085	4085	4085	4085	0
637	20231204	094700	1771145	4085	4085	4085	4085	0
638	20231204	094600	1771145	4085	4085	4085	4085	0
639	20231204	094500	1771145	4085	4085	4085	4085	0
640	20231204	094400	1771145	4085	4085	4085	4085	0
641	20231204	094300	1771145	4085	4085	4085	4085	0
642	20231204	094200	1771145	4085	4085	4085	4085	0
643	20231204	094100	1771145	4085	4085	4085	4085	0
644	20231204	094000	1771145	4085	4085	4085	4085	0
645	20231204	093900	1771145	4085	4085	4085	4085	0
646	20231204	093800	1771145	4085	4085	4085	4085	0
647	20231204	093700	1771145	4085	4085	4085	4085	6
648	20231204	093600	1746635	4080	4070	4080	4070	30
649	20231204	093500	1624385	4095	4095	4095	4095	0
650	20231204	093400	1624385	4095	4095	4095	4095	20
651	20231204	093300	1542485	3960	3965	3965	3960	175
652	20231204	093200	849360	4130	4130	4130	4130	0
653	20231204	093100	849360	4130	4130	4130	4130	0
654	20231204	093000	849360	4130	4130	4130	4130	14
655	20231204	092900	791540	4130	4130	4130	4130	10
656	20231204	092800	750240	3965	3965	3965	3965	80
657	20231204	092700	433040	3970	3970	3970	3970	108
658	20231204	092600	4280	4280	4280	4280	4280	0
659	20231204	092500	4280	4280	4280	4280	4280	0
660	20231204	092400	4280	4280	4280	4280	4280	0
661	20231204	092300	4280	4280	4280	4280	4280	0
662	20231204	092200	4280	4280	4280	4280	4280	0
663	20231204	092100	4280	4280	4280	4280	4280	0
664	20231204	092000	4280	4280	4280	4280	4280	0
665	20231204	091900	4280	4280	4280	4280	4280	0
666	20231204	091800	4280	4280	4280	4280	4280	0
667	20231204	091700	4280	4280	4280	4280	4280	0
668	20231204	091600	4280	4280	4280	4280	4280	0
669	20231204	091500	4280	4280	4280	4280	4280	0
670	20231204	091400	4280	4280	4280	4280	4280	0
671	20231204	091300	4280	4280	4280	4280	4280	0
672	20231204	091200	4280	4280	4280	4280	4280	0
673	20231204	091100	4280	4280	4280	4280	4280	0
674	20231204	091000	4280	4280	4280	4280	4280	0
675	20231204	090900	4280	4280	4280	4280	4280	0
676	20231204	090800	4280	4280	4280	4280	4280	0
677	20231204	090700	4280	4280	4280	4280	4280	0
678	20231204	090600	4280	4280	4280	4280	4280	0
679	20231204	090500	4280	4280	4280	4280	4280	0
680	20231204	090400	4280	4280	4280	4280	4280	0
681	20231204	090300	4280	4280	4280	4280	4280	0
682	20231204	090200	4280	4280	4280	4280	4280	1
683	20231204	090100	0	4100	4100	4100	4100	0
684	20231204	090000	0	4100	4100	4100	4100	0