KissMeData/217880/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203700	6204590	3570	3565	3570	3565	280
3	20231214	203600	6204590	3570	3570	3570	3570	0
4	20231214	203500	6204590	3570	3570	3570	3570	0
5	20231214	203400	6204590	3570	3570	3570	3570	0
6	20231214	203300	6204590	3570	3570	3570	3570	0
7	20231214	203200	6204590	3570	3570	3570	3570	0
8	20231214	203100	6204590	3570	3570	3570	3570	0
9	20231214	203000	6204590	3570	3570	3570	3570	0
10	20231214	202900	6204590	3570	3570	3570	3570	0
11	20231214	202800	6204590	3570	3570	3570	3570	0
12	20231214	202700	6204590	3570	3570	3570	3570	0
13	20231214	202600	6204590	3570	3570	3570	3570	0
14	20231214	202500	6204590	3570	3570	3570	3570	0
15	20231214	202400	6204590	3570	3570	3570	3570	0
16	20231214	202300	6204590	3570	3570	3570	3570	0
17	20231214	202200	6204590	3570	3570	3570	3570	0
18	20231214	202100	6204590	3570	3570	3570	3570	0
19	20231214	202000	6204590	3570	3570	3570	3570	0
20	20231214	201900	6204590	3570	3570	3570	3570	0
21	20231214	201800	6204590	3570	3570	3570	3570	0
22	20231214	201700	6204590	3570	3570	3570	3570	0
23	20231214	201600	6204590	3570	3570	3570	3570	0
24	20231214	201500	6204590	3570	3570	3570	3570	0
25	20231214	201400	6204590	3570	3570	3570	3570	0
26	20231214	201300	6204590	3570	3570	3570	3570	0
27	20231214	201200	6204590	3570	3570	3570	3570	0
28	20231214	201100	6204590	3570	3570	3570	3570	0
29	20231214	201000	6204590	3570	3570	3570	3570	0
30	20231214	200900	6204590	3570	3570	3570	3570	0
31	20231214	200800	6204590	3570	3570	3570	3570	0
32	20231214	200700	6204590	3570	3565	3570	3565	280
33	20231214	200600	6204590	3570	3570	3570	3570	0
34	20231214	200500	6204590	3570	3570	3570	3570	0
35	20231214	200400	6204590	3570	3570	3570	3570	0
36	20231214	200300	6204590	3570	3570	3570	3570	0
37	20231214	200200	6204590	3570	3570	3570	3570	0
38	20231214	200100	6204590	3570	3570	3570	3570	0
39	20231214	200000	6204590	3570	3570	3570	3570	0
40	20231214	195900	6204590	3570	3570	3570	3570	0
41	20231214	195800	6204590	3570	3570	3570	3570	0
42	20231214	195700	6204590	3570	3570	3570	3570	0
43	20231214	195600	6204590	3570	3570	3570	3570	0
44	20231214	195500	6204590	3570	3570	3570	3570	0
45	20231214	195400	6204590	3570	3570	3570	3570	0
46	20231214	195300	6204590	3570	3570	3570	3570	0
47	20231214	195200	6204590	3570	3570	3570	3570	0
48	20231214	195100	6204590	3570	3570	3570	3570	0
49	20231214	195000	6204590	3570	3570	3570	3570	0
50	20231214	194900	6204590	3570	3570	3570	3570	0
51	20231214	194800	6204590	3570	3570	3570	3570	0
52	20231214	194700	6204590	3570	3570	3570	3570	0
53	20231214	194600	6204590	3570	3570	3570	3570	0
54	20231214	194500	6204590	3570	3570	3570	3570	0
55	20231214	194400	6204590	3570	3570	3570	3570	0
56	20231214	194300	6204590	3570	3570	3570	3570	0
57	20231214	194200	6204590	3570	3570	3570	3570	0
58	20231214	194100	6204590	3570	3570	3570	3570	0
59	20231214	194000	6204590	3570	3570	3570	3570	0
60	20231214	193900	6204590	3570	3570	3570	3570	0
61	20231214	193800	6204590	3570	3570	3570	3570	0
62	20231214	193700	6204590	3570	3565	3570	3565	280
63	20231214	193600	6204590	3570	3570	3570	3570	0
64	20231214	193500	6204590	3570	3570	3570	3570	0
65	20231214	193400	6204590	3570	3570	3570	3570	0
66	20231214	193300	6204590	3570	3570	3570	3570	0
67	20231214	193200	6204590	3570	3570	3570	3570	0
68	20231214	193100	6204590	3570	3570	3570	3570	0
69	20231214	193000	6204590	3570	3570	3570	3570	0
70	20231214	192900	6204590	3570	3570	3570	3570	0
71	20231214	192800	6204590	3570	3570	3570	3570	0
72	20231214	192700	6204590	3570	3570	3570	3570	0
73	20231214	192600	6204590	3570	3570	3570	3570	0
74	20231214	192500	6204590	3570	3570	3570	3570	0
75	20231214	192400	6204590	3570	3570	3570	3570	0
76	20231214	192300	6204590	3570	3570	3570	3570	0
77	20231214	192200	6204590	3570	3570	3570	3570	0
78	20231214	192100	6204590	3570	3570	3570	3570	0
79	20231214	192000	6204590	3570	3570	3570	3570	0
80	20231214	191900	6204590	3570	3570	3570	3570	0
81	20231214	191800	6204590	3570	3570	3570	3570	0
82	20231214	191700	6204590	3570	3570	3570	3570	0
83	20231214	191600	6204590	3570	3570	3570	3570	0
84	20231214	191500	6204590	3570	3570	3570	3570	0
85	20231214	191400	6204590	3570	3570	3570	3570	0
86	20231214	191300	6204590	3570	3570	3570	3570	0
87	20231214	191200	6204590	3570	3570	3570	3570	0
88	20231214	191100	6204590	3570	3570	3570	3570	0
89	20231214	191000	6204590	3570	3570	3570	3570	0
90	20231214	190900	6204590	3570	3570	3570	3570	0
91	20231214	190800	6204590	3570	3570	3570	3570	0
92	20231214	190700	6204590	3570	3565	3570	3565	280
93	20231214	190600	6204590	3570	3570	3570	3570	0
94	20231214	190500	6204590	3570	3570	3570	3570	0
95	20231214	190400	6204590	3570	3570	3570	3570	0
96	20231214	190300	6204590	3570	3570	3570	3570	0
97	20231214	190200	6204590	3570	3570	3570	3570	0
98	20231214	190100	6204590	3570	3570	3570	3570	0
99	20231214	190000	6204590	3570	3570	3570	3570	0
100	20231214	185900	6204590	3570	3570	3570	3570	0
101	20231214	185800	6204590	3570	3570	3570	3570	0
102	20231214	185700	6204590	3570	3570	3570	3570	0
103	20231214	185600	6204590	3570	3570	3570	3570	0
104	20231214	185500	6204590	3570	3570	3570	3570	0
105	20231214	185400	6204590	3570	3570	3570	3570	0
106	20231214	185300	6204590	3570	3570	3570	3570	0
107	20231214	185200	6204590	3570	3570	3570	3570	0
108	20231214	185100	6204590	3570	3570	3570	3570	0
109	20231214	185000	6204590	3570	3570	3570	3570	0
110	20231214	184900	6204590	3570	3570	3570	3570	0
111	20231214	184800	6204590	3570	3570	3570	3570	0
112	20231214	184700	6204590	3570	3570	3570	3570	0
113	20231214	184600	6204590	3570	3570	3570	3570	0
114	20231214	184500	6204590	3570	3570	3570	3570	0
115	20231214	184400	6204590	3570	3570	3570	3570	0
116	20231214	184300	6204590	3570	3570	3570	3570	0
117	20231214	184200	6204590	3570	3570	3570	3570	0
118	20231214	184100	6204590	3570	3570	3570	3570	0
119	20231214	184000	6204590	3570	3570	3570	3570	0
120	20231214	183900	6204590	3570	3570	3570	3570	0
121	20231214	183800	6204590	3570	3570	3570	3570	0
122	20231214	183700	6204590	3570	3565	3570	3565	280
123	20231214	183600	6204590	3570	3570	3570	3570	0
124	20231214	183500	6204590	3570	3570	3570	3570	0
125	20231214	183400	6204590	3570	3570	3570	3570	0
126	20231214	183300	6204590	3570	3570	3570	3570	0
127	20231214	183200	6204590	3570	3570	3570	3570	0
128	20231214	183100	6204590	3570	3570	3570	3570	0
129	20231214	183000	6204590	3570	3570	3570	3570	0
130	20231214	182900	6204590	3570	3570	3570	3570	0
131	20231214	182800	6204590	3570	3570	3570	3570	0
132	20231214	182700	6204590	3570	3570	3570	3570	0
133	20231214	182600	6204590	3570	3570	3570	3570	0
134	20231214	182500	6204590	3570	3570	3570	3570	0
135	20231214	182400	6204590	3570	3570	3570	3570	0
136	20231214	182300	6204590	3570	3570	3570	3570	0
137	20231214	182200	6204590	3570	3570	3570	3570	0
138	20231214	182100	6204590	3570	3570	3570	3570	0
139	20231214	182000	6204590	3570	3570	3570	3570	0
140	20231214	181900	6204590	3570	3570	3570	3570	0
141	20231214	181800	6204590	3570	3570	3570	3570	0
142	20231214	181700	6204590	3570	3570	3570	3570	0
143	20231214	181600	6204590	3570	3570	3570	3570	0
144	20231214	181500	6204590	3570	3570	3570	3570	0
145	20231214	181400	6204590	3570	3570	3570	3570	0
146	20231214	181300	6204590	3570	3570	3570	3570	0
147	20231214	181200	6204590	3570	3570	3570	3570	0
148	20231214	181100	6204590	3570	3570	3570	3570	0
149	20231214	181000	6204590	3570	3570	3570	3570	0
150	20231214	180900	6204590	3570	3570	3570	3570	0
151	20231214	180800	6204590	3570	3570	3570	3570	0
152	20231214	180700	6204590	3570	3565	3570	3565	280
153	20231214	180600	6204590	3570	3570	3570	3570	0
154	20231214	180500	6204590	3570	3570	3570	3570	0
155	20231214	180400	6204590	3570	3570	3570	3570	0
156	20231214	180300	6204590	3570	3570	3570	3570	0
157	20231214	180200	6204590	3570	3570	3570	3570	0
158	20231214	180100	6204590	3570	3570	3570	3570	0
159	20231214	180000	6204590	3570	3570	3570	3570	0
160	20231214	175900	6204590	3570	3570	3570	3570	0
161	20231214	175800	6204590	3570	3570	3570	3570	0
162	20231214	175700	6204590	3570	3570	3570	3570	0
163	20231214	175600	6204590	3570	3570	3570	3570	0
164	20231214	175500	6204590	3570	3570	3570	3570	0
165	20231214	175400	6204590	3570	3570	3570	3570	0
166	20231214	175300	6204590	3570	3570	3570	3570	0
167	20231214	175200	6204590	3570	3570	3570	3570	0
168	20231214	175100	6204590	3570	3570	3570	3570	0
169	20231214	175000	6204590	3570	3570	3570	3570	0
170	20231214	174900	6204590	3570	3570	3570	3570	0
171	20231214	174800	6204590	3570	3570	3570	3570	0
172	20231214	174700	6204590	3570	3570	3570	3570	0
173	20231214	174600	6204590	3570	3570	3570	3570	0
174	20231214	174500	6204590	3570	3570	3570	3570	0
175	20231214	174400	6204590	3570	3570	3570	3570	0
176	20231214	174300	6204590	3570	3570	3570	3570	0
177	20231214	174200	6204590	3570	3570	3570	3570	0
178	20231214	174100	6204590	3570	3570	3570	3570	0
179	20231214	174000	6204590	3570	3570	3570	3570	0
180	20231214	173900	6204590	3570	3570	3570	3570	0
181	20231214	173800	6204590	3570	3570	3570	3570	0
182	20231214	173700	6204590	3570	3565	3570	3565	280
183	20231214	173600	6204590	3570	3570	3570	3570	0
184	20231214	173500	6204590	3570	3570	3570	3570	0
185	20231214	173400	6204590	3570	3570	3570	3570	0
186	20231214	173300	6204590	3570	3570	3570	3570	0
187	20231214	173200	6204590	3570	3570	3570	3570	0
188	20231214	173100	6204590	3570	3570	3570	3570	0
189	20231214	173000	6204590	3570	3570	3570	3570	0
190	20231214	172900	6204590	3570	3570	3570	3570	0
191	20231214	172800	6204590	3570	3570	3570	3570	0
192	20231214	172700	6204590	3570	3570	3570	3570	0
193	20231214	172600	6204590	3570	3570	3570	3570	0
194	20231214	172500	6204590	3570	3570	3570	3570	0
195	20231214	172400	6204590	3570	3570	3570	3570	0
196	20231214	172300	6204590	3570	3570	3570	3570	0
197	20231214	172200	6204590	3570	3570	3570	3570	0
198	20231214	172100	6204590	3570	3570	3570	3570	0
199	20231214	172000	6204590	3570	3570	3570	3570	0
200	20231214	171900	6204590	3570	3570	3570	3570	0
201	20231214	171800	6204590	3570	3570	3570	3570	0
202	20231214	171700	6204590	3570	3570	3570	3570	0
203	20231214	171600	6204590	3570	3570	3570	3570	0
204	20231214	171500	6204590	3570	3570	3570	3570	0
205	20231214	171400	6204590	3570	3570	3570	3570	0
206	20231214	171300	6204590	3570	3570	3570	3570	0
207	20231214	171200	6204590	3570	3570	3570	3570	0
208	20231214	171100	6204590	3570	3570	3570	3570	0
209	20231214	171000	6204590	3570	3570	3570	3570	0
210	20231214	170900	6204590	3570	3570	3570	3570	0
211	20231214	170800	6204590	3570	3570	3570	3570	0
212	20231214	170700	6204590	3570	3565	3570	3565	280
213	20231214	170600	6204590	3570	3570	3570	3570	0
214	20231214	170500	6204590	3570	3570	3570	3570	0
215	20231214	170400	6204590	3570	3570	3570	3570	0
216	20231214	170300	6204590	3570	3570	3570	3570	0
217	20231214	170200	6204590	3570	3570	3570	3570	0
218	20231214	170100	6204590	3570	3570	3570	3570	0
219	20231214	170000	6204590	3570	3570	3570	3570	0
220	20231214	165900	6204590	3570	3570	3570	3570	0
221	20231214	165800	6204590	3570	3570	3570	3570	0
222	20231214	165700	6204590	3570	3570	3570	3570	0
223	20231214	165600	6204590	3570	3570	3570	3570	0
224	20231214	165500	6204590	3570	3570	3570	3570	0
225	20231214	165400	6204590	3570	3570	3570	3570	0
226	20231214	165300	6204590	3570	3570	3570	3570	0
227	20231214	165200	6204590	3570	3570	3570	3570	0
228	20231214	165100	6204590	3570	3570	3570	3570	0
229	20231214	165000	6204590	3570	3570	3570	3570	0
230	20231214	164900	6204590	3570	3570	3570	3570	0
231	20231214	164800	6204590	3570	3570	3570	3570	0
232	20231214	164700	6204590	3570	3570	3570	3570	0
233	20231214	164600	6204590	3570	3570	3570	3570	0
234	20231214	164500	6204590	3570	3570	3570	3570	0
235	20231214	164400	6204590	3570	3570	3570	3570	0
236	20231214	164300	6204590	3570	3570	3570	3570	0
237	20231214	164200	6204590	3570	3570	3570	3570	0
238	20231214	164100	6204590	3570	3570	3570	3570	0
239	20231214	164000	6204590	3570	3570	3570	3570	0
240	20231214	163900	6204590	3570	3570	3570	3570	0
241	20231214	163800	6204590	3570	3570	3570	3570	0
242	20231214	163700	6204590	3570	3565	3570	3565	280
243	20231214	163600	6204590	3570	3570	3570	3570	0
244	20231214	163500	6204590	3570	3570	3570	3570	0
245	20231214	163400	6204590	3570	3570	3570	3570	0
246	20231214	163300	6204590	3570	3570	3570	3570	0
247	20231214	163200	6204590	3570	3570	3570	3570	0
248	20231214	163100	6204590	3570	3570	3570	3570	0
249	20231214	163000	6204590	3570	3570	3570	3570	0
250	20231214	162900	6204590	3570	3570	3570	3570	0
251	20231214	162800	6204590	3570	3570	3570	3570	0
252	20231214	162700	6204590	3570	3570	3570	3570	0
253	20231214	162600	6204590	3570	3570	3570	3570	0
254	20231214	162500	6204590	3570	3570	3570	3570	0
255	20231214	162400	6204590	3570	3570	3570	3570	0
256	20231214	162300	6204590	3570	3570	3570	3570	0
257	20231214	162200	6204590	3570	3570	3570	3570	0
258	20231214	162100	6204590	3570	3570	3570	3570	0
259	20231214	162000	6204590	3570	3570	3570	3570	0
260	20231214	161900	6204590	3570	3570	3570	3570	0
261	20231214	161800	6204590	3570	3570	3570	3570	0
262	20231214	161700	6204590	3570	3570	3570	3570	0
263	20231214	161600	6204590	3570	3570	3570	3570	0
264	20231214	161500	6204590	3570	3570	3570	3570	0
265	20231214	161400	6204590	3570	3570	3570	3570	0
266	20231214	161300	6204590	3570	3570	3570	3570	0
267	20231214	161200	6204590	3570	3570	3570	3570	0
268	20231214	161100	6204590	3570	3570	3570	3570	0
269	20231214	161000	6204590	3570	3570	3570	3570	0
270	20231214	160900	6204590	3570	3570	3570	3570	0
271	20231214	160800	6204590	3570	3570	3570	3570	0
272	20231214	160700	6204590	3570	3565	3570	3565	280
273	20231214	160600	6204590	3570	3570	3570	3570	0
274	20231214	160500	6204590	3570	3570	3570	3570	0
275	20231214	160400	6204590	3570	3570	3570	3570	0
276	20231214	160300	6204590	3570	3570	3570	3570	0
277	20231214	160200	6204590	3570	3570	3570	3570	0
278	20231214	160100	6204590	3570	3570	3570	3570	0
279	20231214	160000	6204590	3570	3570	3570	3570	0
280	20231214	155900	6204590	3570	3570	3570	3570	0
281	20231214	155800	6204590	3570	3570	3570	3570	0
282	20231214	155700	6204590	3570	3570	3570	3570	0
283	20231214	155600	6204590	3570	3570	3570	3570	0
284	20231214	155500	6204590	3570	3570	3570	3570	0
285	20231214	155400	6204590	3570	3570	3570	3570	0
286	20231214	155300	6204590	3570	3570	3570	3570	0
287	20231214	155200	6204590	3570	3570	3570	3570	0
288	20231214	155100	6204590	3570	3570	3570	3570	0
289	20231214	155000	6204590	3570	3570	3570	3570	0
290	20231214	154900	6204590	3570	3570	3570	3570	0
291	20231214	154800	6204590	3570	3570	3570	3570	0
292	20231214	154700	6204590	3570	3570	3570	3570	0
293	20231214	154600	6204590	3570	3570	3570	3570	0
294	20231214	154500	6204590	3570	3570	3570	3570	0
295	20231214	154400	6204590	3570	3570	3570	3570	0
296	20231214	154300	6204590	3570	3570	3570	3570	0
297	20231214	154200	6204590	3570	3570	3570	3570	0
298	20231214	154100	6204590	3570	3570	3570	3570	0
299	20231214	154000	6204590	3570	3570	3570	3570	0
300	20231214	153900	6204590	3570	3570	3570	3570	0
301	20231214	153800	6204590	3570	3570	3570	3570	0
302	20231214	153700	6204590	3570	3565	3570	3565	280
303	20231214	153600	6204590	3570	3570	3570	3570	0
304	20231214	153500	6204590	3570	3570	3570	3570	0
305	20231214	153400	6204590	3570	3570	3570	3570	0
306	20231214	153300	6204590	3570	3570	3570	3570	0
307	20231214	153200	6204590	3570	3570	3570	3570	0
308	20231214	153100	6204590	3570	3570	3570	3570	0
309	20231214	153000	6204590	3570	3570	3570	3570	0
310	20231214	152900	6204590	3570	3570	3570	3570	0
311	20231214	152800	6204590	3570	3570	3570	3570	0
312	20231214	152700	6204590	3570	3570	3570	3570	0
313	20231214	152600	6204590	3570	3570	3570	3570	0
314	20231214	152500	6204590	3570	3570	3570	3570	0
315	20231214	152400	6204590	3570	3570	3570	3570	0
316	20231214	152300	6204590	3570	3570	3570	3570	0
317	20231214	152200	6204590	3570	3570	3570	3570	0
318	20231214	152100	6204590	3570	3570	3570	3570	0
319	20231214	152000	6204590	3570	3570	3570	3570	0
320	20231214	151900	6204590	3570	3570	3570	3570	0
321	20231214	151800	6204590	3570	3570	3570	3570	0
322	20231214	151700	6204590	3570	3570	3570	3570	0
323	20231214	151600	6204590	3570	3570	3570	3570	0
324	20231214	151500	6204590	3570	3570	3570	3570	0
325	20231214	151400	6204590	3570	3570	3570	3570	0
326	20231214	151300	6204590	3570	3570	3570	3570	0
327	20231214	151200	6204590	3570	3570	3570	3570	0
328	20231214	151100	6204590	3570	3570	3570	3570	0
329	20231214	151000	6204590	3570	3570	3570	3570	0
330	20231214	150900	6204590	3570	3570	3570	3570	0
331	20231214	150800	6204590	3570	3570	3570	3570	0
332	20231214	150700	6204590	3570	3570	3570	3570	0
333	20231214	150600	6204590	3570	3570	3570	3570	0
334	20231214	150500	6204590	3570	3570	3570	3570	0
335	20231214	150400	6204590	3570	3570	3570	3570	0
336	20231214	150300	6204590	3570	3570	3570	3570	0
337	20231214	150200	6204590	3570	3570	3570	3570	0
338	20231214	150100	6204590	3570	3570	3570	3570	0
339	20231214	150000	6204590	3570	3570	3570	3570	0
340	20231214	145900	6204590	3570	3570	3570	3570	0
341	20231214	145800	6204590	3570	3570	3570	3570	0
342	20231214	145700	6204590	3570	3570	3570	3570	0
343	20231214	145600	6204590	3570	3570	3570	3570	0
344	20231214	145500	6204590	3570	3570	3570	3570	0
345	20231214	145400	6204590	3570	3570	3570	3570	0
346	20231214	145300	6204590	3570	3570	3570	3570	0
347	20231214	145200	6204590	3570	3570	3570	3570	0
348	20231214	145100	6204590	3570	3570	3570	3570	0
349	20231214	145000	6204590	3570	3570	3570	3570	0
350	20231214	144900	6204590	3570	3570	3570	3570	0
351	20231214	144800	6204590	3570	3570	3570	3570	0
352	20231214	144700	6204590	3570	3570	3570	3570	0
353	20231214	144600	6204590	3570	3570	3570	3570	0
354	20231214	144500	6204590	3570	3565	3570	3565	280
355	20231214	144400	5205190	3535	3535	3535	3535	0
356	20231214	144300	5205190	3535	3535	3535	3535	0
357	20231214	144200	5205190	3535	3535	3535	3535	0
358	20231214	144100	5205190	3535	3535	3535	3535	0
359	20231214	144000	5205190	3535	3535	3535	3535	0
360	20231214	143900	5205190	3535	3535	3535	3535	0
361	20231214	143800	5205190	3535	3535	3535	3535	0
362	20231214	143700	5205190	3535	3535	3535	3535	0
363	20231214	143600	5205190	3535	3535	3535	3535	0
364	20231214	143500	5205190	3535	3535	3535	3535	0
365	20231214	143400	5205190	3535	3535	3535	3535	0
366	20231214	143300	5205190	3535	3535	3535	3535	0
367	20231214	143200	5205190	3535	3535	3535	3535	0
368	20231214	143100	5205190	3535	3535	3535	3535	0
369	20231214	143000	5205190	3535	3535	3535	3535	0
370	20231214	142900	5205190	3535	3535	3535	3535	0
371	20231214	142800	5205190	3535	3535	3535	3535	0
372	20231214	142700	5205190	3535	3535	3535	3535	0
373	20231214	142600	5205190	3535	3535	3535	3535	0
374	20231214	142500	5205190	3535	3535	3535	3535	0
375	20231214	142400	5205190	3535	3535	3535	3535	0
376	20231214	142300	5205190	3535	3535	3535	3535	0
377	20231214	142200	5205190	3535	3535	3535	3535	0
378	20231214	142100	5205190	3535	3535	3535	3535	0
379	20231214	142000	5205190	3535	3535	3535	3535	0
380	20231214	141900	5205190	3535	3535	3535	3535	0
381	20231214	141800	5205190	3535	3535	3535	3535	0
382	20231214	141700	5205190	3535	3535	3535	3535	0
383	20231214	141600	5205190	3535	3535	3535	3535	0
384	20231214	141500	5205190	3535	3535	3535	3535	0
385	20231214	141400	5205190	3535	3535	3535	3535	0
386	20231214	141300	5205190	3535	3490	3535	3490	363
387	20231214	141200	3930670	3495	3495	3495	3495	0
388	20231214	141100	3930670	3495	3495	3495	3495	0
389	20231214	141000	3930670	3495	3495	3495	3495	0
390	20231214	140900	3930670	3495	3495	3495	3495	0
391	20231214	140800	3930670	3495	3495	3495	3495	0
392	20231214	140700	3930670	3495	3495	3495	3495	0
393	20231214	140600	3930670	3495	3495	3495	3495	0
394	20231214	140500	3930670	3495	3495	3495	3495	0
395	20231214	140400	3930670	3495	3495	3495	3495	0
396	20231214	140300	3930670	3495	3495	3495	3495	0
397	20231214	140200	3930670	3495	3495	3495	3495	0
398	20231214	140100	3930670	3495	3495	3495	3495	0
399	20231214	140000	3930670	3495	3495	3495	3495	0
400	20231214	135900	3930670	3495	3495	3495	3495	0
401	20231214	135800	3930670	3495	3495	3495	3495	0
402	20231214	135700	3930670	3495	3495	3495	3495	0
403	20231214	135600	3930670	3495	3495	3495	3495	0
404	20231214	135500	3930670	3495	3495	3495	3495	0
405	20231214	135400	3930670	3495	3495	3495	3495	0
406	20231214	135300	3930670	3495	3495	3495	3495	0
407	20231214	135200	3930670	3495	3495	3495	3495	0
408	20231214	135100	3930670	3495	3495	3495	3495	0
409	20231214	135000	3930670	3495	3495	3495	3495	0
410	20231214	134900	3930670	3495	3495	3495	3495	0
411	20231214	134800	3930670	3495	3495	3495	3495	0
412	20231214	134700	3930670	3495	3495	3495	3495	0
413	20231214	134600	3930670	3495	3495	3495	3495	0
414	20231214	134500	3930670	3495	3495	3495	3495	0
415	20231214	134400	3930670	3495	3495	3495	3495	0
416	20231214	134300	3930670	3495	3495	3495	3495	0
417	20231214	134200	3930670	3495	3495	3495	3495	0
418	20231214	134100	3930670	3495	3495	3495	3495	0
419	20231214	134000	3930670	3495	3495	3495	3495	0
420	20231214	133900	3930670	3495	3495	3495	3495	0
421	20231214	133800	3930670	3495	3495	3495	3495	0
422	20231214	133700	3930670	3495	3495	3495	3495	0
423	20231214	133600	3930670	3495	3495	3495	3495	0
424	20231214	133500	3930670	3495	3495	3495	3495	0
425	20231214	133400	3930670	3495	3495	3495	3495	0
426	20231214	133300	3930670	3495	3495	3495	3495	0
427	20231214	133200	3930670	3495	3495	3495	3495	0
428	20231214	133100	3930670	3495	3495	3495	3495	0
429	20231214	133000	3930670	3495	3495	3495	3495	0
430	20231214	132900	3930670	3495	3495	3495	3495	0
431	20231214	132800	3930670	3495	3495	3495	3495	0
432	20231214	132700	3930670	3495	3495	3495	3495	0
433	20231214	132600	3930670	3495	3495	3495	3495	0
434	20231214	132500	3930670	3495	3495	3495	3495	0
435	20231214	132400	3930670	3495	3495	3495	3495	0
436	20231214	132300	3930670	3495	3495	3495	3495	0
437	20231214	132200	3930670	3495	3495	3495	3495	0
438	20231214	132100	3930670	3495	3495	3495	3495	0
439	20231214	132000	3930670	3495	3495	3495	3495	10
440	20231214	131900	3895720	3495	3495	3495	3495	0
441	20231214	131800	3895720	3495	3495	3495	3495	0
442	20231214	131700	3895720	3495	3495	3495	3495	0
443	20231214	131600	3895720	3495	3495	3495	3495	0
444	20231214	131500	3895720	3495	3495	3495	3495	0
445	20231214	131400	3895720	3495	3495	3495	3495	0
446	20231214	131300	3895720	3495	3495	3495	3495	0
447	20231214	131200	3895720	3495	3495	3495	3495	0
448	20231214	131100	3895720	3495	3495	3495	3495	0
449	20231214	131000	3895720	3495	3495	3495	3495	0
450	20231214	130900	3895720	3495	3495	3495	3495	0
451	20231214	130800	3895720	3495	3495	3495	3495	0
452	20231214	130700	3895720	3495	3495	3495	3495	0
453	20231214	130600	3895720	3495	3495	3495	3495	10
454	20231214	130500	3860770	3465	3465	3465	3465	0
455	20231214	130400	3860770	3465	3465	3465	3465	0
456	20231214	130300	3860770	3465	3465	3465	3465	0
457	20231214	130200	3860770	3465	3465	3465	3465	0
458	20231214	130100	3860770	3465	3465	3465	3465	0
459	20231214	130000	3860770	3465	3465	3465	3465	0
460	20231214	125900	3860770	3465	3465	3465	3465	0
461	20231214	125800	3860770	3465	3465	3465	3465	0
462	20231214	125700	3860770	3465	3465	3465	3465	0
463	20231214	125600	3860770	3465	3465	3465	3465	0
464	20231214	125500	3860770	3465	3465	3465	3465	0
465	20231214	125400	3860770	3465	3465	3465	3465	0
466	20231214	125300	3860770	3465	3465	3465	3465	0
467	20231214	125200	3860770	3465	3465	3465	3465	0
468	20231214	125100	3860770	3465	3465	3465	3465	0
469	20231214	125000	3860770	3465	3465	3465	3465	0
470	20231214	124900	3860770	3465	3465	3465	3465	0
471	20231214	124800	3860770	3465	3465	3465	3465	0
472	20231214	124700	3860770	3465	3465	3465	3465	0
473	20231214	124600	3860770	3465	3465	3465	3465	0
474	20231214	124500	3860770	3465	3465	3465	3465	0
475	20231214	124400	3860770	3465	3465	3465	3465	0
476	20231214	124300	3860770	3465	3465	3465	3465	0
477	20231214	124200	3860770	3465	3465	3465	3465	0
478	20231214	124100	3860770	3465	3465	3465	3465	0
479	20231214	124000	3860770	3465	3465	3465	3465	0
480	20231214	123900	3860770	3465	3465	3465	3465	0
481	20231214	123800	3860770	3465	3465	3465	3465	0
482	20231214	123700	3860770	3465	3465	3465	3465	0
483	20231214	123600	3860770	3465	3465	3465	3465	0
484	20231214	123500	3860770	3465	3465	3465	3465	0
485	20231214	123400	3860770	3465	3465	3465	3465	0
486	20231214	123300	3860770	3465	3465	3465	3465	200
487	20231214	123200	3167770	3500	3495	3500	3495	30
488	20231214	123100	3062915	3505	3505	3505	3505	0
489	20231214	123000	3062915	3505	3505	3505	3505	0
490	20231214	122900	3062915	3505	3505	3505	3505	0
491	20231214	122800	3062915	3505	3505	3505	3505	0
492	20231214	122700	3062915	3505	3505	3505	3505	0
493	20231214	122600	3062915	3505	3505	3505	3505	0
494	20231214	122500	3062915	3505	3505	3505	3505	0
495	20231214	122400	3062915	3505	3505	3505	3505	0
496	20231214	122300	3062915	3505	3505	3505	3505	0
497	20231214	122200	3062915	3505	3505	3505	3505	0
498	20231214	122100	3062915	3505	3505	3505	3505	0
499	20231214	122000	3062915	3505	3505	3505	3505	0
500	20231214	121900	3062915	3505	3505	3505	3505	0
501	20231214	121800	3062915	3505	3505	3505	3505	0
502	20231214	121700	3062915	3505	3505	3505	3505	0
503	20231214	121600	3062915	3505	3505	3505	3505	0
504	20231214	121500	3062915	3505	3505	3505	3505	0
505	20231214	121400	3062915	3505	3505	3505	3505	0
506	20231214	121300	3062915	3505	3505	3505	3505	0
507	20231214	121200	3062915	3505	3505	3505	3505	0
508	20231214	121100	3062915	3505	3505	3505	3505	0
509	20231214	121000	3062915	3505	3505	3505	3505	0
510	20231214	120900	3062915	3505	3505	3505	3505	0
511	20231214	120800	3062915	3505	3505	3505	3505	0
512	20231214	120700	3062915	3505	3505	3505	3505	0
513	20231214	120600	3062915	3505	3505	3505	3505	0
514	20231214	120500	3062915	3505	3505	3505	3505	0
515	20231214	120400	3062915	3505	3505	3505	3505	0
516	20231214	120300	3062915	3505	3505	3505	3505	0
517	20231214	120200	3062915	3505	3505	3505	3505	1
518	20231214	120100	3059410	3520	3520	3520	3520	0
519	20231214	120000	3059410	3520	3520	3520	3520	0
520	20231214	115900	3059410	3520	3520	3520	3520	0
521	20231214	115800	3059410	3520	3520	3520	3520	0
522	20231214	115700	3059410	3520	3520	3520	3520	0
523	20231214	115600	3059410	3520	3520	3520	3520	0
524	20231214	115500	3059410	3520	3520	3520	3520	0
525	20231214	115400	3059410	3520	3520	3520	3520	0
526	20231214	115300	3059410	3520	3520	3520	3520	0
527	20231214	115200	3059410	3520	3520	3520	3520	0
528	20231214	115100	3059410	3520	3520	3520	3520	0
529	20231214	115000	3059410	3520	3520	3520	3520	0
530	20231214	114900	3059410	3520	3520	3520	3520	0
531	20231214	114800	3059410	3520	3520	3520	3520	0
532	20231214	114700	3059410	3520	3520	3520	3520	0
533	20231214	114600	3059410	3520	3520	3520	3520	0
534	20231214	114500	3059410	3520	3520	3520	3520	0
535	20231214	114400	3059410	3520	3520	3520	3520	0
536	20231214	114300	3059410	3520	3520	3520	3520	0
537	20231214	114200	3059410	3520	3520	3520	3520	0
538	20231214	114100	3059410	3520	3520	3520	3520	0
539	20231214	114000	3059410	3520	3520	3520	3520	0
540	20231214	113900	3059410	3520	3520	3520	3520	0
541	20231214	113800	3059410	3520	3520	3520	3520	0
542	20231214	113700	3059410	3520	3520	3520	3520	0
543	20231214	113600	3059410	3520	3520	3520	3520	0
544	20231214	113500	3059410	3520	3520	3520	3520	0
545	20231214	113400	3059410	3520	3520	3520	3520	0
546	20231214	113300	3059410	3520	3520	3520	3520	0
547	20231214	113200	3059410	3520	3520	3520	3520	0
548	20231214	113100	3059410	3520	3520	3520	3520	0
549	20231214	113000	3059410	3520	3520	3520	3520	0
550	20231214	112900	3059410	3520	3520	3520	3520	0
551	20231214	112800	3059410	3520	3520	3520	3520	0
552	20231214	112700	3059410	3520	3520	3520	3520	0
553	20231214	112600	3059410	3520	3520	3520	3520	0
554	20231214	112500	3059410	3520	3520	3520	3520	0
555	20231214	112400	3059410	3520	3520	3520	3520	0
556	20231214	112300	3059410	3520	3520	3520	3520	0
557	20231214	112200	3059410	3520	3520	3520	3520	0
558	20231214	112100	3059410	3520	3520	3520	3520	0
559	20231214	112000	3059410	3520	3520	3520	3520	17
560	20231214	111900	2999570	3525	3525	3525	3525	0
561	20231214	111800	2999570	3525	3525	3525	3525	0
562	20231214	111700	2999570	3525	3525	3525	3525	0
563	20231214	111600	2999570	3525	3525	3525	3525	0
564	20231214	111500	2999570	3525	3525	3525	3525	0
565	20231214	111400	2999570	3525	3525	3525	3525	0
566	20231214	111300	2999570	3525	3525	3525	3525	0
567	20231214	111200	2999570	3525	3525	3525	3525	0
568	20231214	111100	2999570	3525	3525	3525	3525	0
569	20231214	111000	2999570	3525	3525	3525	3525	0
570	20231214	110900	2999570	3525	3525	3525	3525	0
571	20231214	110800	2999570	3525	3525	3525	3525	0
572	20231214	110700	2999570	3525	3525	3525	3525	0
573	20231214	110600	2999570	3525	3525	3525	3525	0
574	20231214	110500	2999570	3525	3525	3525	3525	0
575	20231214	110400	2999570	3525	3525	3525	3525	0
576	20231214	110300	2999570	3525	3525	3525	3525	0
577	20231214	110200	2999570	3525	3525	3525	3525	0
578	20231214	110100	2999570	3525	3525	3525	3525	6
579	20231214	110000	2978420	3550	3550	3550	3550	0
580	20231214	105900	2978420	3550	3550	3550	3550	0
581	20231214	105800	2978420	3550	3550	3550	3550	0
582	20231214	105700	2978420	3550	3550	3550	3550	0
583	20231214	105600	2978420	3550	3550	3550	3550	0
584	20231214	105500	2978420	3550	3550	3550	3550	0
585	20231214	105400	2978420	3550	3550	3550	3550	0
586	20231214	105300	2978420	3550	3550	3550	3550	0
587	20231214	105200	2978420	3550	3550	3550	3550	0
588	20231214	105100	2978420	3550	3550	3550	3550	0
589	20231214	105000	2978420	3550	3550	3550	3550	0
590	20231214	104900	2978420	3550	3550	3550	3550	0
591	20231214	104800	2978420	3550	3550	3550	3550	0
592	20231214	104700	2978420	3550	3550	3550	3550	0
593	20231214	104600	2978420	3550	3550	3550	3550	0
594	20231214	104500	2978420	3550	3550	3550	3550	0
595	20231214	104400	2978420	3550	3550	3550	3550	0
596	20231214	104300	2978420	3550	3550	3550	3550	0
597	20231214	104200	2978420	3550	3550	3550	3550	0
598	20231214	104100	2978420	3550	3550	3550	3550	0
599	20231214	104000	2978420	3550	3550	3550	3550	0
600	20231214	103900	2978420	3550	3550	3550	3550	0
601	20231214	103800	2978420	3550	3550	3550	3550	0
602	20231214	103700	2978420	3550	3550	3550	3550	0
603	20231214	103600	2978420	3550	3550	3550	3550	0
604	20231214	103500	2978420	3550	3550	3550	3550	0
605	20231214	103400	2978420	3550	3550	3550	3550	0
606	20231214	103300	2978420	3550	3550	3550	3550	1
607	20231214	103200	2974870	3450	3450	3450	3450	0
608	20231214	103100	2974870	3450	3450	3450	3450	155
609	20231214	103000	2440120	3505	3505	3505	3505	0
610	20231214	102900	2440120	3505	3505	3505	3505	0
611	20231214	102800	2440120	3505	3505	3505	3505	0
612	20231214	102700	2440120	3505	3505	3505	3505	0
613	20231214	102600	2440120	3505	3505	3505	3505	0
614	20231214	102500	2440120	3505	3505	3505	3505	0
615	20231214	102400	2440120	3505	3505	3505	3505	0
616	20231214	102300	2440120	3505	3505	3505	3505	0
617	20231214	102200	2440120	3505	3505	3505	3505	0
618	20231214	102100	2440120	3505	3505	3505	3505	0
619	20231214	102000	2440120	3505	3505	3505	3505	0
620	20231214	101900	2440120	3505	3515	3515	3505	695
621	20231214	101800	3675	3675	3675	3675	3675	0
622	20231214	101700	3675	3675	3675	3675	3675	0
623	20231214	101600	3675	3675	3675	3675	3675	0
624	20231214	101500	3675	3675	3675	3675	3675	0
625	20231214	101400	3675	3675	3675	3675	3675	0
626	20231214	101300	3675	3675	3675	3675	3675	0
627	20231214	101200	3675	3675	3675	3675	3675	0
628	20231214	101100	3675	3675	3675	3675	3675	0
629	20231214	101000	3675	3675	3675	3675	3675	0
630	20231214	100900	3675	3675	3675	3675	3675	0
631	20231214	100800	3675	3675	3675	3675	3675	0
632	20231214	100700	3675	3675	3675	3675	3675	0
633	20231214	100600	3675	3675	3675	3675	3675	0
634	20231214	100500	3675	3675	3675	3675	3675	0
635	20231214	100400	3675	3675	3675	3675	3675	0
636	20231214	100300	3675	3675	3675	3675	3675	0
637	20231214	100200	3675	3675	3675	3675	3675	0
638	20231214	100100	3675	3675	3675	3675	3675	0
639	20231214	100000	3675	3675	3675	3675	3675	0
640	20231214	095900	3675	3675	3675	3675	3675	0
641	20231214	095800	3675	3675	3675	3675	3675	0
642	20231214	095700	3675	3675	3675	3675	3675	0
643	20231214	095600	3675	3675	3675	3675	3675	0
644	20231214	095500	3675	3675	3675	3675	3675	0
645	20231214	095400	3675	3675	3675	3675	3675	0
646	20231214	095300	3675	3675	3675	3675	3675	0
647	20231214	095200	3675	3675	3675	3675	3675	0
648	20231214	095100	3675	3675	3675	3675	3675	0
649	20231214	095000	3675	3675	3675	3675	3675	0
650	20231214	094900	3675	3675	3675	3675	3675	0
651	20231214	094800	3675	3675	3675	3675	3675	0
652	20231214	094700	3675	3675	3675	3675	3675	0
653	20231214	094600	3675	3675	3675	3675	3675	0
654	20231214	094500	3675	3675	3675	3675	3675	0
655	20231214	094400	3675	3675	3675	3675	3675	0
656	20231214	094300	3675	3675	3675	3675	3675	0
657	20231214	094200	3675	3675	3675	3675	3675	0
658	20231214	094100	3675	3675	3675	3675	3675	0
659	20231214	094000	3675	3675	3675	3675	3675	0
660	20231214	093900	3675	3675	3675	3675	3675	0
661	20231214	093800	3675	3675	3675	3675	3675	0
662	20231214	093700	3675	3675	3675	3675	3675	0
663	20231214	093600	3675	3675	3675	3675	3675	0
664	20231214	093500	3675	3675	3675	3675	3675	0
665	20231214	093400	3675	3675	3675	3675	3675	0
666	20231214	093300	3675	3675	3675	3675	3675	0
667	20231214	093200	3675	3675	3675	3675	3675	0
668	20231214	093100	3675	3675	3675	3675	3675	0
669	20231214	093000	3675	3675	3675	3675	3675	0
670	20231214	092900	3675	3675	3675	3675	3675	0
671	20231214	092800	3675	3675	3675	3675	3675	0
672	20231214	092700	3675	3675	3675	3675	3675	0
673	20231214	092600	3675	3675	3675	3675	3675	0
674	20231214	092500	3675	3675	3675	3675	3675	0
675	20231214	092400	3675	3675	3675	3675	3675	0
676	20231214	092300	3675	3675	3675	3675	3675	0
677	20231214	092200	3675	3675	3675	3675	3675	0
678	20231214	092100	3675	3675	3675	3675	3675	0
679	20231214	092000	3675	3675	3675	3675	3675	0
680	20231214	091900	3675	3675	3675	3675	3675	0
681	20231214	091800	3675	3675	3675	3675	3675	0
682	20231214	091700	3675	3675	3675	3675	3675	0
683	20231214	091600	3675	3675	3675	3675	3675	0
684	20231214	091500	3675	3675	3675	3675	3675	0
685	20231214	091400	3675	3675	3675	3675	3675	0
686	20231214	091300	3675	3675	3675	3675	3675	0
687	20231214	091200	3675	3675	3675	3675	3675	0
688	20231214	091100	3675	3675	3675	3675	3675	0
689	20231214	091000	3675	3675	3675	3675	3675	0
690	20231214	090900	3675	3675	3675	3675	3675	0
691	20231214	090800	3675	3675	3675	3675	3675	0
692	20231214	090700	3675	3675	3675	3675	3675	0
693	20231214	090600	3675	3675	3675	3675	3675	0
694	20231214	090500	3675	3675	3675	3675	3675	0
695	20231214	090400	3675	3675	3675	3675	3675	0
696	20231214	090300	3675	3675	3675	3675	3675	0
697	20231214	090200	3675	3675	3675	3675	3675	0
698	20231214	090100	3675	3675	3675	3675	3675	0
699	20231214	090000	3675	3675	3675	3675	3675	1