KissMeData/279060/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205400	62178200	3000	3000	3000	3000	2
3	20231206	205300	62178200	3000	3000	3000	3000	0
4	20231206	205200	62178200	3000	3000	3000	3000	0
5	20231206	205100	62178200	3000	3000	3000	3000	0
6	20231206	205000	62178200	3000	3000	3000	3000	0
7	20231206	204900	62178200	3000	3000	3000	3000	0
8	20231206	204800	62178200	3000	3000	3000	3000	0
9	20231206	204700	62178200	3000	3000	3000	3000	0
10	20231206	204600	62178200	3000	3000	3000	3000	0
11	20231206	204500	62178200	3000	3000	3000	3000	0
12	20231206	204400	62178200	3000	3000	3000	3000	0
13	20231206	204300	62178200	3000	3000	3000	3000	0
14	20231206	204200	62178200	3000	3000	3000	3000	0
15	20231206	204100	62178200	3000	3000	3000	3000	0
16	20231206	204000	62178200	3000	3000	3000	3000	0
17	20231206	203900	62178200	3000	3000	3000	3000	0
18	20231206	203800	62178200	3000	3000	3000	3000	0
19	20231206	203700	62178200	3000	3000	3000	3000	0
20	20231206	203600	62178200	3000	3000	3000	3000	0
21	20231206	203500	62178200	3000	3000	3000	3000	0
22	20231206	203400	62178200	3000	3000	3000	3000	0
23	20231206	203300	62178200	3000	3000	3000	3000	0
24	20231206	203200	62178200	3000	3000	3000	3000	0
25	20231206	203100	62178200	3000	3000	3000	3000	0
26	20231206	203000	62178200	3000	3000	3000	3000	0
27	20231206	202900	62178200	3000	3000	3000	3000	0
28	20231206	202800	62178200	3000	3000	3000	3000	0
29	20231206	202700	62178200	3000	3000	3000	3000	0
30	20231206	202600	62178200	3000	3000	3000	3000	0
31	20231206	202500	62178200	3000	3000	3000	3000	0
32	20231206	202400	62178200	3000	3000	3000	3000	2
33	20231206	202300	62178200	3000	3000	3000	3000	0
34	20231206	202200	62178200	3000	3000	3000	3000	0
35	20231206	202100	62178200	3000	3000	3000	3000	0
36	20231206	202000	62178200	3000	3000	3000	3000	0
37	20231206	201900	62178200	3000	3000	3000	3000	0
38	20231206	201800	62178200	3000	3000	3000	3000	0
39	20231206	201700	62178200	3000	3000	3000	3000	0
40	20231206	201600	62178200	3000	3000	3000	3000	0
41	20231206	201500	62178200	3000	3000	3000	3000	0
42	20231206	201400	62178200	3000	3000	3000	3000	0
43	20231206	201300	62178200	3000	3000	3000	3000	0
44	20231206	201200	62178200	3000	3000	3000	3000	0
45	20231206	201100	62178200	3000	3000	3000	3000	0
46	20231206	201000	62178200	3000	3000	3000	3000	0
47	20231206	200900	62178200	3000	3000	3000	3000	0
48	20231206	200800	62178200	3000	3000	3000	3000	0
49	20231206	200700	62178200	3000	3000	3000	3000	0
50	20231206	200600	62178200	3000	3000	3000	3000	0
51	20231206	200500	62178200	3000	3000	3000	3000	0
52	20231206	200400	62178200	3000	3000	3000	3000	0
53	20231206	200300	62178200	3000	3000	3000	3000	0
54	20231206	200200	62178200	3000	3000	3000	3000	0
55	20231206	200100	62178200	3000	3000	3000	3000	0
56	20231206	200000	62178200	3000	3000	3000	3000	0
57	20231206	195900	62178200	3000	3000	3000	3000	0
58	20231206	195800	62178200	3000	3000	3000	3000	0
59	20231206	195700	62178200	3000	3000	3000	3000	0
60	20231206	195600	62178200	3000	3000	3000	3000	0
61	20231206	195500	62178200	3000	3000	3000	3000	0
62	20231206	195400	62178200	3000	3000	3000	3000	2
63	20231206	195300	62178200	3000	3000	3000	3000	0
64	20231206	195200	62178200	3000	3000	3000	3000	0
65	20231206	195100	62178200	3000	3000	3000	3000	0
66	20231206	195000	62178200	3000	3000	3000	3000	0
67	20231206	194900	62178200	3000	3000	3000	3000	0
68	20231206	194800	62178200	3000	3000	3000	3000	0
69	20231206	194700	62178200	3000	3000	3000	3000	0
70	20231206	194600	62178200	3000	3000	3000	3000	0
71	20231206	194500	62178200	3000	3000	3000	3000	0
72	20231206	194400	62178200	3000	3000	3000	3000	0
73	20231206	194300	62178200	3000	3000	3000	3000	0
74	20231206	194200	62178200	3000	3000	3000	3000	0
75	20231206	194100	62178200	3000	3000	3000	3000	0
76	20231206	194000	62178200	3000	3000	3000	3000	0
77	20231206	193900	62178200	3000	3000	3000	3000	0
78	20231206	193800	62178200	3000	3000	3000	3000	0
79	20231206	193700	62178200	3000	3000	3000	3000	0
80	20231206	193600	62178200	3000	3000	3000	3000	0
81	20231206	193500	62178200	3000	3000	3000	3000	0
82	20231206	193400	62178200	3000	3000	3000	3000	0
83	20231206	193300	62178200	3000	3000	3000	3000	0
84	20231206	193200	62178200	3000	3000	3000	3000	0
85	20231206	193100	62178200	3000	3000	3000	3000	0
86	20231206	193000	62178200	3000	3000	3000	3000	0
87	20231206	192900	62178200	3000	3000	3000	3000	0
88	20231206	192800	62178200	3000	3000	3000	3000	0
89	20231206	192700	62178200	3000	3000	3000	3000	0
90	20231206	192600	62178200	3000	3000	3000	3000	0
91	20231206	192500	62178200	3000	3000	3000	3000	0
92	20231206	192400	62178200	3000	3000	3000	3000	2
93	20231206	192300	62178200	3000	3000	3000	3000	0
94	20231206	192200	62178200	3000	3000	3000	3000	0
95	20231206	192100	62178200	3000	3000	3000	3000	0
96	20231206	192000	62178200	3000	3000	3000	3000	0
97	20231206	191900	62178200	3000	3000	3000	3000	0
98	20231206	191800	62178200	3000	3000	3000	3000	0
99	20231206	191700	62178200	3000	3000	3000	3000	0
100	20231206	191600	62178200	3000	3000	3000	3000	0
101	20231206	191500	62178200	3000	3000	3000	3000	0
102	20231206	191400	62178200	3000	3000	3000	3000	0
103	20231206	191300	62178200	3000	3000	3000	3000	0
104	20231206	191200	62178200	3000	3000	3000	3000	0
105	20231206	191100	62178200	3000	3000	3000	3000	0
106	20231206	191000	62178200	3000	3000	3000	3000	0
107	20231206	190900	62178200	3000	3000	3000	3000	0
108	20231206	190800	62178200	3000	3000	3000	3000	0
109	20231206	190700	62178200	3000	3000	3000	3000	0
110	20231206	190600	62178200	3000	3000	3000	3000	0
111	20231206	190500	62178200	3000	3000	3000	3000	0
112	20231206	190400	62178200	3000	3000	3000	3000	0
113	20231206	190300	62178200	3000	3000	3000	3000	0
114	20231206	190200	62178200	3000	3000	3000	3000	0
115	20231206	190100	62178200	3000	3000	3000	3000	0
116	20231206	190000	62178200	3000	3000	3000	3000	0
117	20231206	185900	62178200	3000	3000	3000	3000	0
118	20231206	185800	62178200	3000	3000	3000	3000	0
119	20231206	185700	62178200	3000	3000	3000	3000	0
120	20231206	185600	62178200	3000	3000	3000	3000	0
121	20231206	185500	62178200	3000	3000	3000	3000	0
122	20231206	185400	62178200	3000	3000	3000	3000	2
123	20231206	185300	62178200	3000	3000	3000	3000	0
124	20231206	185200	62178200	3000	3000	3000	3000	0
125	20231206	185100	62178200	3000	3000	3000	3000	0
126	20231206	185000	62178200	3000	3000	3000	3000	0
127	20231206	184900	62178200	3000	3000	3000	3000	0
128	20231206	184800	62178200	3000	3000	3000	3000	0
129	20231206	184700	62178200	3000	3000	3000	3000	0
130	20231206	184600	62178200	3000	3000	3000	3000	0
131	20231206	184500	62178200	3000	3000	3000	3000	0
132	20231206	184400	62178200	3000	3000	3000	3000	0
133	20231206	184300	62178200	3000	3000	3000	3000	0
134	20231206	184200	62178200	3000	3000	3000	3000	0
135	20231206	184100	62178200	3000	3000	3000	3000	0
136	20231206	184000	62178200	3000	3000	3000	3000	0
137	20231206	183900	62178200	3000	3000	3000	3000	0
138	20231206	183800	62178200	3000	3000	3000	3000	0
139	20231206	183700	62178200	3000	3000	3000	3000	0
140	20231206	183600	62178200	3000	3000	3000	3000	0
141	20231206	183500	62178200	3000	3000	3000	3000	0
142	20231206	183400	62178200	3000	3000	3000	3000	0
143	20231206	183300	62178200	3000	3000	3000	3000	0
144	20231206	183200	62178200	3000	3000	3000	3000	0
145	20231206	183100	62178200	3000	3000	3000	3000	0
146	20231206	183000	62178200	3000	3000	3000	3000	0
147	20231206	182900	62178200	3000	3000	3000	3000	0
148	20231206	182800	62178200	3000	3000	3000	3000	0
149	20231206	182700	62178200	3000	3000	3000	3000	0
150	20231206	182600	62178200	3000	3000	3000	3000	0
151	20231206	182500	62178200	3000	3000	3000	3000	0
152	20231206	182400	62178200	3000	3000	3000	3000	2
153	20231206	182300	62178200	3000	3000	3000	3000	0
154	20231206	182200	62178200	3000	3000	3000	3000	0
155	20231206	182100	62178200	3000	3000	3000	3000	0
156	20231206	182000	62178200	3000	3000	3000	3000	0
157	20231206	181900	62178200	3000	3000	3000	3000	0
158	20231206	181800	62178200	3000	3000	3000	3000	0
159	20231206	181700	62178200	3000	3000	3000	3000	0
160	20231206	181600	62178200	3000	3000	3000	3000	0
161	20231206	181500	62178200	3000	3000	3000	3000	0
162	20231206	181400	62178200	3000	3000	3000	3000	0
163	20231206	181300	62178200	3000	3000	3000	3000	0
164	20231206	181200	62178200	3000	3000	3000	3000	0
165	20231206	181100	62178200	3000	3000	3000	3000	0
166	20231206	181000	62178200	3000	3000	3000	3000	0
167	20231206	180900	62178200	3000	3000	3000	3000	0
168	20231206	180800	62178200	3000	3000	3000	3000	0
169	20231206	180700	62178200	3000	3000	3000	3000	0
170	20231206	180600	62178200	3000	3000	3000	3000	0
171	20231206	180500	62178200	3000	3000	3000	3000	0
172	20231206	180400	62178200	3000	3000	3000	3000	0
173	20231206	180300	62178200	3000	3000	3000	3000	0
174	20231206	180200	62178200	3000	3000	3000	3000	0
175	20231206	180100	62178200	3000	3000	3000	3000	0
176	20231206	180000	62178200	3000	3000	3000	3000	0
177	20231206	175900	62178200	3000	3000	3000	3000	0
178	20231206	175800	62178200	3000	3000	3000	3000	0
179	20231206	175700	62178200	3000	3000	3000	3000	0
180	20231206	175600	62178200	3000	3000	3000	3000	0
181	20231206	175500	62178200	3000	3000	3000	3000	0
182	20231206	175400	62178200	3000	3000	3000	3000	2
183	20231206	175300	62178200	3000	3000	3000	3000	0
184	20231206	175200	62178200	3000	3000	3000	3000	0
185	20231206	175100	62178200	3000	3000	3000	3000	0
186	20231206	175000	62178200	3000	3000	3000	3000	0
187	20231206	174900	62178200	3000	3000	3000	3000	0
188	20231206	174800	62178200	3000	3000	3000	3000	0
189	20231206	174700	62178200	3000	3000	3000	3000	0
190	20231206	174600	62178200	3000	3000	3000	3000	0
191	20231206	174500	62178200	3000	3000	3000	3000	0
192	20231206	174400	62178200	3000	3000	3000	3000	0
193	20231206	174300	62178200	3000	3000	3000	3000	0
194	20231206	174200	62178200	3000	3000	3000	3000	0
195	20231206	174100	62178200	3000	3000	3000	3000	0
196	20231206	174000	62178200	3000	3000	3000	3000	0
197	20231206	173900	62178200	3000	3000	3000	3000	0
198	20231206	173800	62178200	3000	3000	3000	3000	0
199	20231206	173700	62178200	3000	3000	3000	3000	0
200	20231206	173600	62178200	3000	3000	3000	3000	0
201	20231206	173500	62178200	3000	3000	3000	3000	0
202	20231206	173400	62178200	3000	3000	3000	3000	0
203	20231206	173300	62178200	3000	3000	3000	3000	0
204	20231206	173200	62178200	3000	3000	3000	3000	0
205	20231206	173100	62178200	3000	3000	3000	3000	0
206	20231206	173000	62178200	3000	3000	3000	3000	0
207	20231206	172900	62178200	3000	3000	3000	3000	0
208	20231206	172800	62178200	3000	3000	3000	3000	0
209	20231206	172700	62178200	3000	3000	3000	3000	0
210	20231206	172600	62178200	3000	3000	3000	3000	0
211	20231206	172500	62178200	3000	3000	3000	3000	0
212	20231206	172400	62178200	3000	3000	3000	3000	2
213	20231206	172300	62178200	3000	3000	3000	3000	0
214	20231206	172200	62178200	3000	3000	3000	3000	0
215	20231206	172100	62178200	3000	3000	3000	3000	0
216	20231206	172000	62178200	3000	3000	3000	3000	0
217	20231206	171900	62178200	3000	3000	3000	3000	0
218	20231206	171800	62178200	3000	3000	3000	3000	0
219	20231206	171700	62178200	3000	3000	3000	3000	0
220	20231206	171600	62178200	3000	3000	3000	3000	0
221	20231206	171500	62178200	3000	3000	3000	3000	0
222	20231206	171400	62178200	3000	3000	3000	3000	0
223	20231206	171300	62178200	3000	3000	3000	3000	0
224	20231206	171200	62178200	3000	3000	3000	3000	0
225	20231206	171100	62178200	3000	3000	3000	3000	0
226	20231206	171000	62178200	3000	3000	3000	3000	0
227	20231206	170900	62178200	3000	3000	3000	3000	0
228	20231206	170800	62178200	3000	3000	3000	3000	0
229	20231206	170700	62178200	3000	3000	3000	3000	0
230	20231206	170600	62178200	3000	3000	3000	3000	0
231	20231206	170500	62178200	3000	3000	3000	3000	0
232	20231206	170400	62178200	3000	3000	3000	3000	0
233	20231206	170300	62178200	3000	3000	3000	3000	0
234	20231206	170200	62178200	3000	3000	3000	3000	0
235	20231206	170100	62178200	3000	3000	3000	3000	0
236	20231206	170000	62178200	3000	3000	3000	3000	0
237	20231206	165900	62178200	3000	3000	3000	3000	0
238	20231206	165800	62178200	3000	3000	3000	3000	0
239	20231206	165700	62178200	3000	3000	3000	3000	0
240	20231206	165600	62178200	3000	3000	3000	3000	0
241	20231206	165500	62178200	3000	3000	3000	3000	0
242	20231206	165400	62178200	3000	3000	3000	3000	2
243	20231206	165300	62178200	3000	3000	3000	3000	0
244	20231206	165200	62178200	3000	3000	3000	3000	0
245	20231206	165100	62178200	3000	3000	3000	3000	0
246	20231206	165000	62178200	3000	3000	3000	3000	0
247	20231206	164900	62178200	3000	3000	3000	3000	0
248	20231206	164800	62178200	3000	3000	3000	3000	0
249	20231206	164700	62178200	3000	3000	3000	3000	0
250	20231206	164600	62178200	3000	3000	3000	3000	0
251	20231206	164500	62178200	3000	3000	3000	3000	0
252	20231206	164400	62178200	3000	3000	3000	3000	0
253	20231206	164300	62178200	3000	3000	3000	3000	0
254	20231206	164200	62178200	3000	3000	3000	3000	0
255	20231206	164100	62178200	3000	3000	3000	3000	0
256	20231206	164000	62178200	3000	3000	3000	3000	0
257	20231206	163900	62178200	3000	3000	3000	3000	0
258	20231206	163800	62178200	3000	3000	3000	3000	0
259	20231206	163700	62178200	3000	3000	3000	3000	0
260	20231206	163600	62178200	3000	3000	3000	3000	0
261	20231206	163500	62178200	3000	3000	3000	3000	0
262	20231206	163400	62178200	3000	3000	3000	3000	0
263	20231206	163300	62178200	3000	3000	3000	3000	0
264	20231206	163200	62178200	3000	3000	3000	3000	0
265	20231206	163100	62178200	3000	3000	3000	3000	0
266	20231206	163000	62178200	3000	3000	3000	3000	0
267	20231206	162900	62178200	3000	3000	3000	3000	0
268	20231206	162800	62178200	3000	3000	3000	3000	0
269	20231206	162700	62178200	3000	3000	3000	3000	0
270	20231206	162600	62178200	3000	3000	3000	3000	0
271	20231206	162500	62178200	3000	3000	3000	3000	0
272	20231206	162400	62178200	3000	3000	3000	3000	2
273	20231206	162300	62178200	3000	3000	3000	3000	0
274	20231206	162200	62178200	3000	3000	3000	3000	0
275	20231206	162100	62178200	3000	3000	3000	3000	0
276	20231206	162000	62178200	3000	3000	3000	3000	0
277	20231206	161900	62178200	3000	3000	3000	3000	0
278	20231206	161800	62178200	3000	3000	3000	3000	0
279	20231206	161700	62178200	3000	3000	3000	3000	0
280	20231206	161600	62178200	3000	3000	3000	3000	0
281	20231206	161500	62178200	3000	3000	3000	3000	0
282	20231206	161400	62178200	3000	3000	3000	3000	0
283	20231206	161300	62178200	3000	3000	3000	3000	0
284	20231206	161200	62178200	3000	3000	3000	3000	0
285	20231206	161100	62178200	3000	3000	3000	3000	0
286	20231206	161000	62178200	3000	3000	3000	3000	0
287	20231206	160900	62178200	3000	3000	3000	3000	0
288	20231206	160800	62178200	3000	3000	3000	3000	0
289	20231206	160700	62178200	3000	3000	3000	3000	0
290	20231206	160600	62178200	3000	3000	3000	3000	0
291	20231206	160500	62178200	3000	3000	3000	3000	0
292	20231206	160400	62178200	3000	3000	3000	3000	0
293	20231206	160300	62178200	3000	3000	3000	3000	0
294	20231206	160200	62178200	3000	3000	3000	3000	0
295	20231206	160100	62178200	3000	3000	3000	3000	0
296	20231206	160000	62178200	3000	3000	3000	3000	0
297	20231206	155900	62178200	3000	3000	3000	3000	0
298	20231206	155800	62178200	3000	3000	3000	3000	0
299	20231206	155700	62178200	3000	3000	3000	3000	0
300	20231206	155600	62178200	3000	3000	3000	3000	0
301	20231206	155500	62178200	3000	3000	3000	3000	0
302	20231206	155400	62178200	3000	3000	3000	3000	2
303	20231206	155300	62178200	3000	3000	3000	3000	0
304	20231206	155200	62178200	3000	3000	3000	3000	0
305	20231206	155100	62178200	3000	3000	3000	3000	0
306	20231206	155000	62178200	3000	3000	3000	3000	0
307	20231206	154900	62178200	3000	3000	3000	3000	0
308	20231206	154800	62178200	3000	3000	3000	3000	0
309	20231206	154700	62178200	3000	3000	3000	3000	0
310	20231206	154600	62178200	3000	3000	3000	3000	0
311	20231206	154500	62178200	3000	3000	3000	3000	0
312	20231206	154400	62178200	3000	3000	3000	3000	0
313	20231206	154300	62178200	3000	3000	3000	3000	0
314	20231206	154200	62178200	3000	3000	3000	3000	0
315	20231206	154100	62178200	3000	3000	3000	3000	0
316	20231206	154000	62178200	3000	3000	3000	3000	0
317	20231206	153900	62178200	3000	3000	3000	3000	0
318	20231206	153800	62178200	3000	3000	3000	3000	0
319	20231206	153700	62178200	3000	3000	3000	3000	0
320	20231206	153600	62178200	3000	3000	3000	3000	0
321	20231206	153500	62178200	3000	3000	3000	3000	0
322	20231206	153400	62178200	3000	3000	3000	3000	0
323	20231206	153300	62178200	3000	3000	3000	3000	0
324	20231206	153200	62178200	3000	3000	3000	3000	0
325	20231206	153100	62178200	3000	3000	3000	3000	0
326	20231206	153000	62178200	3000	3000	3000	3000	2
327	20231206	152900	62172200	3000	3000	3000	3000	0
328	20231206	152800	62172200	3000	3000	3000	3000	0
329	20231206	152700	62172200	3000	3000	3000	3000	0
330	20231206	152600	62172200	3000	3000	3000	3000	0
331	20231206	152500	62172200	3000	3000	3000	3000	0
332	20231206	152400	62172200	3000	3000	3000	3000	0
333	20231206	152300	62172200	3000	3000	3000	3000	0
334	20231206	152200	62172200	3000	3000	3000	3000	0
335	20231206	152100	62172200	3000	3000	3000	3000	0
336	20231206	152000	62172200	3000	3000	3000	3000	0
337	20231206	151900	62172200	3000	3000	3000	3000	0
338	20231206	151800	62172200	3000	3000	3000	3000	0
339	20231206	151700	62172200	3000	3000	3000	3000	0
340	20231206	151600	62172200	3000	3000	3000	3000	0
341	20231206	151500	62172200	3000	3000	3000	3000	0
342	20231206	151400	62172200	3000	3000	3000	3000	0
343	20231206	151300	62172200	3000	3000	3000	3000	0
344	20231206	151200	62172200	3000	3000	3000	3000	0
345	20231206	151100	62172200	3000	3000	3000	3000	0
346	20231206	151000	62172200	3000	3000	3000	3000	0
347	20231206	150900	62172200	3000	3000	3000	3000	0
348	20231206	150800	62172200	3000	3000	3000	3000	0
349	20231206	150700	62172200	3000	3000	3000	3000	0
350	20231206	150600	62172200	3000	3000	3000	3000	0
351	20231206	150500	62172200	3000	3000	3000	3000	0
352	20231206	150400	62172200	3000	3000	3000	3000	0
353	20231206	150300	62172200	3000	3000	3000	3000	0
354	20231206	150200	62172200	3000	3000	3000	3000	0
355	20231206	150100	62172200	3000	3000	3000	3000	0
356	20231206	150000	62172200	3000	3000	3000	3000	0
357	20231206	145900	62172200	3000	3000	3000	3000	0
358	20231206	145800	62172200	3000	3000	3000	3000	0
359	20231206	145700	62172200	3000	3000	3000	3000	0
360	20231206	145600	62172200	3000	3000	3000	3000	0
361	20231206	145500	62172200	3000	3000	3000	3000	0
362	20231206	145400	62172200	3000	3000	3000	3000	0
363	20231206	145300	62172200	3000	3000	3000	3000	0
364	20231206	145200	62172200	3000	3000	3000	3000	0
365	20231206	145100	62172200	3000	3000	3000	3000	0
366	20231206	145000	62172200	3000	3000	3000	3000	0
367	20231206	144900	62172200	3000	3000	3000	3000	0
368	20231206	144800	62172200	3000	3000	3000	3000	0
369	20231206	144700	62172200	3000	3000	3000	3000	0
370	20231206	144600	62172200	3000	3000	3000	3000	0
371	20231206	144500	62172200	3000	3000	3000	3000	0
372	20231206	144400	62172200	3000	3000	3000	3000	0
373	20231206	144300	62172200	3000	3000	3000	3000	0
374	20231206	144200	62172200	3000	3000	3000	3000	0
375	20231206	144100	62172200	3000	3000	3000	3000	0
376	20231206	144000	62172200	3000	3000	3000	3000	0
377	20231206	143900	62172200	3000	3000	3000	3000	0
378	20231206	143800	62172200	3000	3000	3000	3000	0
379	20231206	143700	62172200	3000	3000	3000	3000	0
380	20231206	143600	62172200	3000	3000	3000	3000	0
381	20231206	143500	62172200	3000	3000	3000	3000	0
382	20231206	143400	62172200	3000	3000	3000	3000	0
383	20231206	143300	62172200	3000	3000	3000	3000	0
384	20231206	143200	62172200	3000	3000	3000	3000	0
385	20231206	143100	62172200	3000	3000	3000	3000	0
386	20231206	143000	62172200	3000	3000	3000	3000	0
387	20231206	142900	62172200	3000	3000	3000	3000	0
388	20231206	142800	62172200	3000	3000	3000	3000	0
389	20231206	142700	62172200	3000	3000	3000	3000	0
390	20231206	142600	62172200	3000	3000	3000	3000	0
391	20231206	142500	62172200	3000	3000	3000	3000	0
392	20231206	142400	62172200	3000	3000	3000	3000	0
393	20231206	142300	62172200	3000	3000	3000	3000	0
394	20231206	142200	62172200	3000	3000	3000	3000	0
395	20231206	142100	62172200	3000	3000	3000	3000	0
396	20231206	142000	62172200	3000	3000	3000	3000	0
397	20231206	141900	62172200	3000	3000	3000	3000	0
398	20231206	141800	62172200	3000	3000	3000	3000	0
399	20231206	141700	62172200	3000	3000	3000	3000	0
400	20231206	141600	62172200	3000	3000	3000	3000	0
401	20231206	141500	62172200	3000	3000	3000	3000	0
402	20231206	141400	62172200	3000	3000	3000	3000	0
403	20231206	141300	62172200	3000	3000	3000	3000	50
404	20231206	141200	62022200	3000	3000	3000	3000	0
405	20231206	141100	62022200	3000	3000	3000	3000	0
406	20231206	141000	62022200	3000	3000	3000	3000	0
407	20231206	140900	62022200	3000	3000	3000	3000	0
408	20231206	140800	62022200	3000	3000	3000	3000	0
409	20231206	140700	62022200	3000	3000	3000	3000	0
410	20231206	140600	62022200	3000	3000	3000	3000	0
411	20231206	140500	62022200	3000	3000	3000	3000	0
412	20231206	140400	62022200	3000	3000	3000	3000	0
413	20231206	140300	62022200	3000	3000	3000	3000	0
414	20231206	140200	62022200	3000	3000	3000	3000	0
415	20231206	140100	62022200	3000	3000	3000	3000	0
416	20231206	140000	62022200	3000	3000	3000	3000	0
417	20231206	135900	62022200	3000	3000	3000	3000	0
418	20231206	135800	62022200	3000	3000	3000	3000	0
419	20231206	135700	62022200	3000	3000	3000	3000	0
420	20231206	135600	62022200	3000	3000	3000	3000	0
421	20231206	135500	62022200	3000	3000	3000	3000	0
422	20231206	135400	62022200	3000	3000	3000	3000	0
423	20231206	135300	62022200	3000	3000	3000	3000	0
424	20231206	135200	62022200	3000	3000	3000	3000	0
425	20231206	135100	62022200	3000	3000	3000	3000	0
426	20231206	135000	62022200	3000	3000	3000	3000	0
427	20231206	134900	62022200	3000	2950	3000	2950	755
428	20231206	134800	59783025	2945	2940	2945	2940	405
429	20231206	134700	58590635	2935	2935	2935	2935	0
430	20231206	134600	58590635	2935	2935	2935	2935	0
431	20231206	134500	58590635	2935	2935	2935	2935	0
432	20231206	134400	58590635	2935	2935	2935	2935	0
433	20231206	134300	58590635	2935	2935	2935	2935	0
434	20231206	134200	58590635	2935	2935	2935	2935	0
435	20231206	134100	58590635	2935	2935	2935	2935	0
436	20231206	134000	58590635	2935	2935	2935	2935	0
437	20231206	133900	58590635	2935	2935	2935	2935	0
438	20231206	133800	58590635	2935	2935	2935	2935	0
439	20231206	133700	58590635	2935	2935	2935	2935	0
440	20231206	133600	58590635	2935	2935	2935	2935	0
441	20231206	133500	58590635	2935	2935	2935	2935	0
442	20231206	133400	58590635	2935	2935	2935	2935	0
443	20231206	133300	58590635	2935	2935	2935	2935	0
444	20231206	133200	58590635	2935	2935	2935	2935	0
445	20231206	133100	58590635	2935	2935	2935	2935	0
446	20231206	133000	58590635	2935	2935	2935	2935	0
447	20231206	132900	58590635	2935	2935	2935	2935	0
448	20231206	132800	58590635	2935	2935	2935	2935	0
449	20231206	132700	58590635	2935	2935	2935	2935	0
450	20231206	132600	58590635	2935	2935	2935	2935	0
451	20231206	132500	58590635	2935	2935	2935	2935	0
452	20231206	132400	58590635	2935	2935	2935	2935	0
453	20231206	132300	58590635	2935	2935	2935	2935	0
454	20231206	132200	58590635	2935	2935	2935	2935	0
455	20231206	132100	58590635	2935	2935	2935	2935	0
456	20231206	132000	58590635	2935	2935	2935	2935	0
457	20231206	131900	58590635	2935	2935	2935	2935	0
458	20231206	131800	58590635	2935	2935	2935	2935	0
459	20231206	131700	58590635	2935	2935	2935	2935	0
460	20231206	131600	58590635	2935	2935	2935	2935	0
461	20231206	131500	58590635	2935	2935	2935	2935	100
462	20231206	131400	58297135	2935	2935	2935	2935	0
463	20231206	131300	58297135	2935	2935	2935	2935	1
464	20231206	131200	58294200	2945	2945	2945	2945	0
465	20231206	131100	58294200	2945	2945	2945	2945	0
466	20231206	131000	58294200	2945	2945	2945	2945	0
467	20231206	130900	58294200	2945	2945	2945	2945	0
468	20231206	130800	58294200	2945	2945	2945	2945	0
469	20231206	130700	58294200	2945	2945	2945	2945	0
470	20231206	130600	58294200	2945	2945	2945	2945	0
471	20231206	130500	58294200	2945	2945	2945	2945	0
472	20231206	130400	58294200	2945	2945	2945	2945	0
473	20231206	130300	58294200	2945	2945	2945	2945	1
474	20231206	130200	58291255	2885	2885	2885	2885	874
475	20231206	130100	55769765	2885	2905	2905	2885	18126
476	20231206	130000	3471280	2950	2950	2950	2950	0
477	20231206	125900	3471280	2950	2950	2950	2950	0
478	20231206	125800	3471280	2950	2950	2950	2950	0
479	20231206	125700	3471280	2950	2950	2950	2950	0
480	20231206	125600	3471280	2950	2950	2950	2950	0
481	20231206	125500	3471280	2950	2950	2950	2950	0
482	20231206	125400	3471280	2950	2950	2950	2950	0
483	20231206	125300	3471280	2950	2950	2950	2950	0
484	20231206	125200	3471280	2950	2950	2950	2950	0
485	20231206	125100	3471280	2950	2950	2950	2950	0
486	20231206	125000	3471280	2950	2950	2950	2950	0
487	20231206	124900	3471280	2950	2950	2950	2950	0
488	20231206	124800	3471280	2950	2950	2950	2950	0
489	20231206	124700	3471280	2950	2950	2950	2950	0
490	20231206	124600	3471280	2950	2950	2950	2950	0
491	20231206	124500	3471280	2950	2950	2950	2950	0
492	20231206	124400	3471280	2950	2950	2950	2950	0
493	20231206	124300	3471280	2950	2950	2950	2950	0
494	20231206	124200	3471280	2950	2950	2950	2950	0
495	20231206	124100	3471280	2950	2950	2950	2950	0
496	20231206	124000	3471280	2950	2950	2950	2950	0
497	20231206	123900	3471280	2950	2950	2950	2950	0
498	20231206	123800	3471280	2950	2950	2950	2950	0
499	20231206	123700	3471280	2950	2950	2950	2950	0
500	20231206	123600	3471280	2950	2950	2950	2950	0
501	20231206	123500	3471280	2950	2950	2950	2950	0
502	20231206	123400	3471280	2950	2950	2950	2950	0
503	20231206	123300	3471280	2950	2950	2950	2950	0
504	20231206	123200	3471280	2950	2950	2950	2950	0
505	20231206	123100	3471280	2950	2950	2950	2950	0
506	20231206	123000	3471280	2950	2950	2950	2950	0
507	20231206	122900	3471280	2950	2950	2950	2950	0
508	20231206	122800	3471280	2950	2950	2950	2950	0
509	20231206	122700	3471280	2950	2950	2950	2950	0
510	20231206	122600	3471280	2950	2950	2950	2950	0
511	20231206	122500	3471280	2950	2950	2950	2950	0
512	20231206	122400	3471280	2950	2950	2950	2950	0
513	20231206	122300	3471280	2950	2950	2950	2950	0
514	20231206	122200	3471280	2950	2950	2950	2950	0
515	20231206	122100	3471280	2950	2950	2950	2950	0
516	20231206	122000	3471280	2950	2950	2950	2950	0
517	20231206	121900	3471280	2950	2950	2950	2950	0
518	20231206	121800	3471280	2950	2950	2950	2950	0
519	20231206	121700	3471280	2950	2950	2950	2950	0
520	20231206	121600	3471280	2950	2950	2950	2950	0
521	20231206	121500	3471280	2950	2950	2950	2950	0
522	20231206	121400	3471280	2950	2950	2950	2950	0
523	20231206	121300	3471280	2950	2950	2950	2950	0
524	20231206	121200	3471280	2950	2950	2950	2950	0
525	20231206	121100	3471280	2950	2950	2950	2950	0
526	20231206	121000	3471280	2950	2950	2950	2950	100
527	20231206	120900	3176280	2950	2950	2950	2950	0
528	20231206	120800	3176280	2950	2950	2950	2950	0
529	20231206	120700	3176280	2950	2950	2950	2950	0
530	20231206	120600	3176280	2950	2950	2950	2950	0
531	20231206	120500	3176280	2950	2950	2950	2950	0
532	20231206	120400	3176280	2950	2950	2950	2950	0
533	20231206	120300	3176280	2950	2950	2950	2950	0
534	20231206	120200	3176280	2950	2950	2950	2950	0
535	20231206	120100	3176280	2950	2950	2950	2950	0
536	20231206	120000	3176280	2950	2950	2950	2950	0
537	20231206	115900	3176280	2950	2950	2950	2950	0
538	20231206	115800	3176280	2950	2950	2950	2950	0
539	20231206	115700	3176280	2950	2950	2950	2950	0
540	20231206	115600	3176280	2950	2950	2950	2950	0
541	20231206	115500	3176280	2950	2950	2950	2950	0
542	20231206	115400	3176280	2950	2950	2950	2950	0
543	20231206	115300	3176280	2950	2950	2950	2950	0
544	20231206	115200	3176280	2950	2950	2950	2950	0
545	20231206	115100	3176280	2950	2950	2950	2950	0
546	20231206	115000	3176280	2950	2950	2950	2950	0
547	20231206	114900	3176280	2950	2950	2950	2950	0
548	20231206	114800	3176280	2950	2950	2950	2950	0
549	20231206	114700	3176280	2950	2950	2950	2950	0
550	20231206	114600	3176280	2950	2950	2950	2950	0
551	20231206	114500	3176280	2950	2950	2950	2950	0
552	20231206	114400	3176280	2950	2950	2950	2950	0
553	20231206	114300	3176280	2950	2950	2950	2950	0
554	20231206	114200	3176280	2950	2950	2950	2950	0
555	20231206	114100	3176280	2950	2950	2950	2950	1
556	20231206	114000	3173330	2885	2885	2885	2885	0
557	20231206	113900	3173330	2885	2885	2885	2885	0
558	20231206	113800	3173330	2885	2885	2885	2885	0
559	20231206	113700	3173330	2885	2885	2885	2885	0
560	20231206	113600	3173330	2885	2885	2885	2885	0
561	20231206	113500	3173330	2885	2885	2885	2885	0
562	20231206	113400	3173330	2885	2885	2885	2885	0
563	20231206	113300	3173330	2885	2885	2885	2885	0
564	20231206	113200	3173330	2885	2885	2885	2885	0
565	20231206	113100	3173330	2885	2885	2885	2885	0
566	20231206	113000	3173330	2885	2885	2885	2885	0
567	20231206	112900	3173330	2885	2885	2885	2885	0
568	20231206	112800	3173330	2885	2885	2885	2885	0
569	20231206	112700	3173330	2885	2885	2885	2885	0
570	20231206	112600	3173330	2885	2885	2885	2885	0
571	20231206	112500	3173330	2885	2885	2885	2885	0
572	20231206	112400	3173330	2885	2885	2885	2885	0
573	20231206	112300	3173330	2885	2925	2925	2885	973
574	20231206	112200	335855	2995	2995	2995	2995	0
575	20231206	112100	335855	2995	2995	2995	2995	0
576	20231206	112000	335855	2995	2995	2995	2995	0
577	20231206	111900	335855	2995	2995	2995	2995	0
578	20231206	111800	335855	2995	2995	2995	2995	0
579	20231206	111700	335855	2995	2995	2995	2995	0
580	20231206	111600	335855	2995	2995	2995	2995	0
581	20231206	111500	335855	2995	2995	2995	2995	0
582	20231206	111400	335855	2995	2995	2995	2995	0
583	20231206	111300	335855	2995	2995	2995	2995	0
584	20231206	111200	335855	2995	2995	2995	2995	0
585	20231206	111100	335855	2995	2995	2995	2995	0
586	20231206	111000	335855	2995	2995	2995	2995	0
587	20231206	110900	335855	2995	2995	2995	2995	0
588	20231206	110800	335855	2995	2995	2995	2995	0
589	20231206	110700	335855	2995	2995	2995	2995	0
590	20231206	110600	335855	2995	2995	2995	2995	0
591	20231206	110500	335855	2995	2995	2995	2995	0
592	20231206	110400	335855	2995	2995	2995	2995	0
593	20231206	110300	335855	2995	2995	2995	2995	0
594	20231206	110200	335855	2995	2995	2995	2995	0
595	20231206	110100	335855	2995	2995	2995	2995	1
596	20231206	110000	332860	2995	2995	2995	2995	0
597	20231206	105900	332860	2995	2995	2995	2995	0
598	20231206	105800	332860	2995	2995	2995	2995	0
599	20231206	105700	332860	2995	2995	2995	2995	0
600	20231206	105600	332860	2995	2995	2995	2995	0
601	20231206	105500	332860	2995	2995	2995	2995	0
602	20231206	105400	332860	2995	2995	2995	2995	0
603	20231206	105300	332860	2995	2995	2995	2995	0
604	20231206	105200	332860	2995	2995	2995	2995	0
605	20231206	105100	332860	2995	2995	2995	2995	0
606	20231206	105000	332860	2995	2995	2995	2995	0
607	20231206	104900	332860	2995	2995	2995	2995	0
608	20231206	104800	332860	2995	2995	2995	2995	0
609	20231206	104700	332860	2995	2995	2995	2995	0
610	20231206	104600	332860	2995	2995	2995	2995	0
611	20231206	104500	332860	2995	2995	2995	2995	0
612	20231206	104400	332860	2995	2995	2995	2995	0
613	20231206	104300	332860	2995	2995	2995	2995	0
614	20231206	104200	332860	2995	2995	2995	2995	0
615	20231206	104100	332860	2995	2995	2995	2995	0
616	20231206	104000	332860	2995	2995	2995	2995	37
617	20231206	103900	222045	2995	2995	2995	2995	0
618	20231206	103800	222045	2995	2995	2995	2995	0
619	20231206	103700	222045	2995	2995	2995	2995	0
620	20231206	103600	222045	2995	2995	2995	2995	0
621	20231206	103500	222045	2995	2995	2995	2995	0
622	20231206	103400	222045	2995	2995	2995	2995	0
623	20231206	103300	222045	2995	2995	2995	2995	0
624	20231206	103200	222045	2995	2995	2995	2995	0
625	20231206	103100	222045	2995	2995	2995	2995	0
626	20231206	103000	222045	2995	2995	2995	2995	0
627	20231206	102900	222045	2995	2995	2995	2995	70
628	20231206	102800	12395	3000	3000	3000	3000	0
629	20231206	102700	12395	3000	3000	3000	3000	0
630	20231206	102600	12395	3000	3000	3000	3000	0
631	20231206	102500	12395	3000	3000	3000	3000	0
632	20231206	102400	12395	3000	3000	3000	3000	0
633	20231206	102300	12395	3000	3000	3000	3000	0
634	20231206	102200	12395	3000	3000	3000	3000	0
635	20231206	102100	12395	3000	3000	3000	3000	0
636	20231206	102000	12395	3000	3000	3000	3000	0
637	20231206	101900	12395	3000	3000	3000	3000	0
638	20231206	101800	12395	3000	3000	3000	3000	0
639	20231206	101700	12395	3000	3000	3000	3000	0
640	20231206	101600	12395	3000	3000	3000	3000	0
641	20231206	101500	12395	3000	3000	3000	3000	0
642	20231206	101400	12395	3000	3000	3000	3000	0
643	20231206	101300	12395	3000	3000	3000	3000	0
644	20231206	101200	12395	3000	3000	3000	3000	0
645	20231206	101100	12395	3000	3000	3000	3000	0
646	20231206	101000	12395	3000	3000	3000	3000	0
647	20231206	100900	12395	3000	3000	3000	3000	0
648	20231206	100800	12395	3000	3000	3000	3000	0
649	20231206	100700	12395	3000	3000	3000	3000	0
650	20231206	100600	12395	3000	3000	3000	3000	0
651	20231206	100500	12395	3000	3000	3000	3000	0
652	20231206	100400	12395	3000	3000	3000	3000	0
653	20231206	100300	12395	3000	3000	3000	3000	0
654	20231206	100200	12395	3000	3000	3000	3000	0
655	20231206	100100	12395	3000	3000	3000	3000	0
656	20231206	100000	12395	3000	3000	3000	3000	0
657	20231206	095900	12395	3000	3000	3000	3000	0
658	20231206	095800	12395	3000	3000	3000	3000	0
659	20231206	095700	12395	3000	3000	3000	3000	0
660	20231206	095600	12395	3000	3000	3000	3000	0
661	20231206	095500	12395	3000	3000	3000	3000	0
662	20231206	095400	12395	3000	3000	3000	3000	0
663	20231206	095300	12395	3000	3000	3000	3000	1
664	20231206	095200	9395	3000	3000	3000	3000	0
665	20231206	095100	9395	3000	3000	3000	3000	0
666	20231206	095000	9395	3000	3000	3000	3000	0
667	20231206	094900	9395	3000	3000	3000	3000	0
668	20231206	094800	9395	3000	3000	3000	3000	0
669	20231206	094700	9395	3000	3000	3000	3000	0
670	20231206	094600	9395	3000	3000	3000	3000	0
671	20231206	094500	9395	3000	3000	3000	3000	0
672	20231206	094400	9395	3000	3000	3000	3000	0
673	20231206	094300	9395	3000	3000	3000	3000	0
674	20231206	094200	9395	3000	3000	3000	3000	0
675	20231206	094100	9395	3000	3000	3000	3000	0
676	20231206	094000	9395	3000	3000	3000	3000	0
677	20231206	093900	9395	3000	3000	3000	3000	0
678	20231206	093800	9395	3000	3000	3000	3000	0
679	20231206	093700	9395	3000	3000	3000	3000	0
680	20231206	093600	9395	3000	3000	3000	3000	0
681	20231206	093500	9395	3000	3000	3000	3000	0
682	20231206	093400	9395	3000	3000	3000	3000	0
683	20231206	093300	9395	3000	3000	3000	3000	0
684	20231206	093200	9395	3000	3000	3000	3000	0
685	20231206	093100	9395	3000	3000	3000	3000	0
686	20231206	093000	9395	3000	3000	3000	3000	0
687	20231206	092900	9395	3000	3000	3000	3000	0
688	20231206	092800	9395	3000	3000	3000	3000	0
689	20231206	092700	9395	3000	3000	3000	3000	0
690	20231206	092600	9395	3000	3000	3000	3000	0
691	20231206	092500	9395	3000	3000	3000	3000	0
692	20231206	092400	9395	3000	3000	3000	3000	0
693	20231206	092300	9395	3000	3000	3000	3000	0
694	20231206	092200	9395	3000	3000	3000	3000	2
695	20231206	092100	3395	3395	3395	3395	3395	0
696	20231206	092000	3395	3395	3395	3395	3395	0
697	20231206	091900	3395	3395	3395	3395	3395	0
698	20231206	091800	3395	3395	3395	3395	3395	0
699	20231206	091700	3395	3395	3395	3395	3395	0
700	20231206	091600	3395	3395	3395	3395	3395	0
701	20231206	091500	3395	3395	3395	3395	3395	0
702	20231206	091400	3395	3395	3395	3395	3395	0
703	20231206	091300	3395	3395	3395	3395	3395	0
704	20231206	091200	3395	3395	3395	3395	3395	0
705	20231206	091100	3395	3395	3395	3395	3395	0
706	20231206	091000	3395	3395	3395	3395	3395	0
707	20231206	090900	3395	3395	3395	3395	3395	0
708	20231206	090800	3395	3395	3395	3395	3395	0
709	20231206	090700	3395	3395	3395	3395	3395	0
710	20231206	090600	3395	3395	3395	3395	3395	0
711	20231206	090500	3395	3395	3395	3395	3395	0
712	20231206	090400	3395	3395	3395	3395	3395	1
713	20231206	090300	0	3000	3000	3000	3000	0
714	20231206	090200	0	3000	3000	3000	3000	0
715	20231206	090100	0	3000	3000	3000	3000	0
716	20231206	090000	0	3000	3000	3000	3000	0