KissMeData/162120/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202300	15516425	4260	4260	4260	4260	208
3	20231214	202200	15516425	4260	4260	4260	4260	0
4	20231214	202100	15516425	4260	4260	4260	4260	0
5	20231214	202000	15516425	4260	4260	4260	4260	0
6	20231214	201900	15516425	4260	4260	4260	4260	0
7	20231214	201800	15516425	4260	4260	4260	4260	0
8	20231214	201700	15516425	4260	4260	4260	4260	0
9	20231214	201600	15516425	4260	4260	4260	4260	0
10	20231214	201500	15516425	4260	4260	4260	4260	0
11	20231214	201400	15516425	4260	4260	4260	4260	0
12	20231214	201300	15516425	4260	4260	4260	4260	0
13	20231214	201200	15516425	4260	4260	4260	4260	0
14	20231214	201100	15516425	4260	4260	4260	4260	0
15	20231214	201000	15516425	4260	4260	4260	4260	0
16	20231214	200900	15516425	4260	4260	4260	4260	0
17	20231214	200800	15516425	4260	4260	4260	4260	0
18	20231214	200700	15516425	4260	4260	4260	4260	0
19	20231214	200600	15516425	4260	4260	4260	4260	0
20	20231214	200500	15516425	4260	4260	4260	4260	0
21	20231214	200400	15516425	4260	4260	4260	4260	0
22	20231214	200300	15516425	4260	4260	4260	4260	0
23	20231214	200200	15516425	4260	4260	4260	4260	0
24	20231214	200100	15516425	4260	4260	4260	4260	0
25	20231214	200000	15516425	4260	4260	4260	4260	0
26	20231214	195900	15516425	4260	4260	4260	4260	0
27	20231214	195800	15516425	4260	4260	4260	4260	0
28	20231214	195700	15516425	4260	4260	4260	4260	0
29	20231214	195600	15516425	4260	4260	4260	4260	0
30	20231214	195500	15516425	4260	4260	4260	4260	0
31	20231214	195400	15516425	4260	4260	4260	4260	0
32	20231214	195300	15516425	4260	4260	4260	4260	208
33	20231214	195200	15516425	4260	4260	4260	4260	0
34	20231214	195100	15516425	4260	4260	4260	4260	0
35	20231214	195000	15516425	4260	4260	4260	4260	0
36	20231214	194900	15516425	4260	4260	4260	4260	0
37	20231214	194800	15516425	4260	4260	4260	4260	0
38	20231214	194700	15516425	4260	4260	4260	4260	0
39	20231214	194600	15516425	4260	4260	4260	4260	0
40	20231214	194500	15516425	4260	4260	4260	4260	0
41	20231214	194400	15516425	4260	4260	4260	4260	0
42	20231214	194300	15516425	4260	4260	4260	4260	0
43	20231214	194200	15516425	4260	4260	4260	4260	0
44	20231214	194100	15516425	4260	4260	4260	4260	0
45	20231214	194000	15516425	4260	4260	4260	4260	0
46	20231214	193900	15516425	4260	4260	4260	4260	0
47	20231214	193800	15516425	4260	4260	4260	4260	0
48	20231214	193700	15516425	4260	4260	4260	4260	0
49	20231214	193600	15516425	4260	4260	4260	4260	0
50	20231214	193500	15516425	4260	4260	4260	4260	0
51	20231214	193400	15516425	4260	4260	4260	4260	0
52	20231214	193300	15516425	4260	4260	4260	4260	0
53	20231214	193200	15516425	4260	4260	4260	4260	0
54	20231214	193100	15516425	4260	4260	4260	4260	0
55	20231214	193000	15516425	4260	4260	4260	4260	0
56	20231214	192900	15516425	4260	4260	4260	4260	0
57	20231214	192800	15516425	4260	4260	4260	4260	0
58	20231214	192700	15516425	4260	4260	4260	4260	0
59	20231214	192600	15516425	4260	4260	4260	4260	0
60	20231214	192500	15516425	4260	4260	4260	4260	0
61	20231214	192400	15516425	4260	4260	4260	4260	0
62	20231214	192300	15516425	4260	4260	4260	4260	208
63	20231214	192200	15516425	4260	4260	4260	4260	0
64	20231214	192100	15516425	4260	4260	4260	4260	0
65	20231214	192000	15516425	4260	4260	4260	4260	0
66	20231214	191900	15516425	4260	4260	4260	4260	0
67	20231214	191800	15516425	4260	4260	4260	4260	0
68	20231214	191700	15516425	4260	4260	4260	4260	0
69	20231214	191600	15516425	4260	4260	4260	4260	0
70	20231214	191500	15516425	4260	4260	4260	4260	0
71	20231214	191400	15516425	4260	4260	4260	4260	0
72	20231214	191300	15516425	4260	4260	4260	4260	0
73	20231214	191200	15516425	4260	4260	4260	4260	0
74	20231214	191100	15516425	4260	4260	4260	4260	0
75	20231214	191000	15516425	4260	4260	4260	4260	0
76	20231214	190900	15516425	4260	4260	4260	4260	0
77	20231214	190800	15516425	4260	4260	4260	4260	0
78	20231214	190700	15516425	4260	4260	4260	4260	0
79	20231214	190600	15516425	4260	4260	4260	4260	0
80	20231214	190500	15516425	4260	4260	4260	4260	0
81	20231214	190400	15516425	4260	4260	4260	4260	0
82	20231214	190300	15516425	4260	4260	4260	4260	0
83	20231214	190200	15516425	4260	4260	4260	4260	0
84	20231214	190100	15516425	4260	4260	4260	4260	0
85	20231214	190000	15516425	4260	4260	4260	4260	0
86	20231214	185900	15516425	4260	4260	4260	4260	0
87	20231214	185800	15516425	4260	4260	4260	4260	0
88	20231214	185700	15516425	4260	4260	4260	4260	0
89	20231214	185600	15516425	4260	4260	4260	4260	0
90	20231214	185500	15516425	4260	4260	4260	4260	0
91	20231214	185400	15516425	4260	4260	4260	4260	0
92	20231214	185300	15516425	4260	4260	4260	4260	208
93	20231214	185200	15516425	4260	4260	4260	4260	0
94	20231214	185100	15516425	4260	4260	4260	4260	0
95	20231214	185000	15516425	4260	4260	4260	4260	0
96	20231214	184900	15516425	4260	4260	4260	4260	0
97	20231214	184800	15516425	4260	4260	4260	4260	0
98	20231214	184700	15516425	4260	4260	4260	4260	0
99	20231214	184600	15516425	4260	4260	4260	4260	0
100	20231214	184500	15516425	4260	4260	4260	4260	0
101	20231214	184400	15516425	4260	4260	4260	4260	0
102	20231214	184300	15516425	4260	4260	4260	4260	0
103	20231214	184200	15516425	4260	4260	4260	4260	0
104	20231214	184100	15516425	4260	4260	4260	4260	0
105	20231214	184000	15516425	4260	4260	4260	4260	0
106	20231214	183900	15516425	4260	4260	4260	4260	0
107	20231214	183800	15516425	4260	4260	4260	4260	0
108	20231214	183700	15516425	4260	4260	4260	4260	0
109	20231214	183600	15516425	4260	4260	4260	4260	0
110	20231214	183500	15516425	4260	4260	4260	4260	0
111	20231214	183400	15516425	4260	4260	4260	4260	0
112	20231214	183300	15516425	4260	4260	4260	4260	0
113	20231214	183200	15516425	4260	4260	4260	4260	0
114	20231214	183100	15516425	4260	4260	4260	4260	0
115	20231214	183000	15516425	4260	4260	4260	4260	0
116	20231214	182900	15516425	4260	4260	4260	4260	0
117	20231214	182800	15516425	4260	4260	4260	4260	0
118	20231214	182700	15516425	4260	4260	4260	4260	0
119	20231214	182600	15516425	4260	4260	4260	4260	0
120	20231214	182500	15516425	4260	4260	4260	4260	0
121	20231214	182400	15516425	4260	4260	4260	4260	0
122	20231214	182300	15516425	4260	4260	4260	4260	208
123	20231214	182200	15516425	4260	4260	4260	4260	0
124	20231214	182100	15516425	4260	4260	4260	4260	0
125	20231214	182000	15516425	4260	4260	4260	4260	0
126	20231214	181900	15516425	4260	4260	4260	4260	0
127	20231214	181800	15516425	4260	4260	4260	4260	0
128	20231214	181700	15516425	4260	4260	4260	4260	0
129	20231214	181600	15516425	4260	4260	4260	4260	0
130	20231214	181500	15516425	4260	4260	4260	4260	0
131	20231214	181400	15516425	4260	4260	4260	4260	0
132	20231214	181300	15516425	4260	4260	4260	4260	0
133	20231214	181200	15516425	4260	4260	4260	4260	0
134	20231214	181100	15516425	4260	4260	4260	4260	0
135	20231214	181000	15516425	4260	4260	4260	4260	0
136	20231214	180900	15516425	4260	4260	4260	4260	0
137	20231214	180800	15516425	4260	4260	4260	4260	0
138	20231214	180700	15516425	4260	4260	4260	4260	0
139	20231214	180600	15516425	4260	4260	4260	4260	0
140	20231214	180500	15516425	4260	4260	4260	4260	0
141	20231214	180400	15516425	4260	4260	4260	4260	0
142	20231214	180300	15516425	4260	4260	4260	4260	0
143	20231214	180200	15516425	4260	4260	4260	4260	0
144	20231214	180100	15516425	4260	4260	4260	4260	0
145	20231214	180000	15516425	4260	4260	4260	4260	0
146	20231214	175900	15516425	4260	4260	4260	4260	0
147	20231214	175800	15516425	4260	4260	4260	4260	0
148	20231214	175700	15516425	4260	4260	4260	4260	0
149	20231214	175600	15516425	4260	4260	4260	4260	0
150	20231214	175500	15516425	4260	4260	4260	4260	0
151	20231214	175400	15516425	4260	4260	4260	4260	0
152	20231214	175300	15516425	4260	4260	4260	4260	208
153	20231214	175200	15516425	4260	4260	4260	4260	0
154	20231214	175100	15516425	4260	4260	4260	4260	0
155	20231214	175000	15516425	4260	4260	4260	4260	0
156	20231214	174900	15516425	4260	4260	4260	4260	0
157	20231214	174800	15516425	4260	4260	4260	4260	0
158	20231214	174700	15516425	4260	4260	4260	4260	0
159	20231214	174600	15516425	4260	4260	4260	4260	0
160	20231214	174500	15516425	4260	4260	4260	4260	0
161	20231214	174400	15516425	4260	4260	4260	4260	0
162	20231214	174300	15516425	4260	4260	4260	4260	0
163	20231214	174200	15516425	4260	4260	4260	4260	0
164	20231214	174100	15516425	4260	4260	4260	4260	0
165	20231214	174000	15516425	4260	4260	4260	4260	0
166	20231214	173900	15516425	4260	4260	4260	4260	0
167	20231214	173800	15516425	4260	4260	4260	4260	0
168	20231214	173700	15516425	4260	4260	4260	4260	0
169	20231214	173600	15516425	4260	4260	4260	4260	0
170	20231214	173500	15516425	4260	4260	4260	4260	0
171	20231214	173400	15516425	4260	4260	4260	4260	0
172	20231214	173300	15516425	4260	4260	4260	4260	0
173	20231214	173200	15516425	4260	4260	4260	4260	0
174	20231214	173100	15516425	4260	4260	4260	4260	0
175	20231214	173000	15516425	4260	4260	4260	4260	0
176	20231214	172900	15516425	4260	4260	4260	4260	0
177	20231214	172800	15516425	4260	4260	4260	4260	0
178	20231214	172700	15516425	4260	4260	4260	4260	0
179	20231214	172600	15516425	4260	4260	4260	4260	0
180	20231214	172500	15516425	4260	4260	4260	4260	0
181	20231214	172400	15516425	4260	4260	4260	4260	0
182	20231214	172300	15516425	4260	4260	4260	4260	208
183	20231214	172200	15516425	4260	4260	4260	4260	0
184	20231214	172100	15516425	4260	4260	4260	4260	0
185	20231214	172000	15516425	4260	4260	4260	4260	0
186	20231214	171900	15516425	4260	4260	4260	4260	0
187	20231214	171800	15516425	4260	4260	4260	4260	0
188	20231214	171700	15516425	4260	4260	4260	4260	0
189	20231214	171600	15516425	4260	4260	4260	4260	0
190	20231214	171500	15516425	4260	4260	4260	4260	0
191	20231214	171400	15516425	4260	4260	4260	4260	0
192	20231214	171300	15516425	4260	4260	4260	4260	0
193	20231214	171200	15516425	4260	4260	4260	4260	0
194	20231214	171100	15516425	4260	4260	4260	4260	0
195	20231214	171000	15516425	4260	4260	4260	4260	0
196	20231214	170900	15516425	4260	4260	4260	4260	0
197	20231214	170800	15516425	4260	4260	4260	4260	0
198	20231214	170700	15516425	4260	4260	4260	4260	0
199	20231214	170600	15516425	4260	4260	4260	4260	0
200	20231214	170500	15516425	4260	4260	4260	4260	0
201	20231214	170400	15516425	4260	4260	4260	4260	0
202	20231214	170300	15516425	4260	4260	4260	4260	0
203	20231214	170200	15516425	4260	4260	4260	4260	0
204	20231214	170100	15516425	4260	4260	4260	4260	0
205	20231214	170000	15516425	4260	4260	4260	4260	0
206	20231214	165900	15516425	4260	4260	4260	4260	0
207	20231214	165800	15516425	4260	4260	4260	4260	0
208	20231214	165700	15516425	4260	4260	4260	4260	0
209	20231214	165600	15516425	4260	4260	4260	4260	0
210	20231214	165500	15516425	4260	4260	4260	4260	0
211	20231214	165400	15516425	4260	4260	4260	4260	0
212	20231214	165300	15516425	4260	4260	4260	4260	208
213	20231214	165200	15516425	4260	4260	4260	4260	0
214	20231214	165100	15516425	4260	4260	4260	4260	0
215	20231214	165000	15516425	4260	4260	4260	4260	0
216	20231214	164900	15516425	4260	4260	4260	4260	0
217	20231214	164800	15516425	4260	4260	4260	4260	0
218	20231214	164700	15516425	4260	4260	4260	4260	0
219	20231214	164600	15516425	4260	4260	4260	4260	0
220	20231214	164500	15516425	4260	4260	4260	4260	0
221	20231214	164400	15516425	4260	4260	4260	4260	0
222	20231214	164300	15516425	4260	4260	4260	4260	0
223	20231214	164200	15516425	4260	4260	4260	4260	0
224	20231214	164100	15516425	4260	4260	4260	4260	0
225	20231214	164000	15516425	4260	4260	4260	4260	0
226	20231214	163900	15516425	4260	4260	4260	4260	0
227	20231214	163800	15516425	4260	4260	4260	4260	0
228	20231214	163700	15516425	4260	4260	4260	4260	0
229	20231214	163600	15516425	4260	4260	4260	4260	0
230	20231214	163500	15516425	4260	4260	4260	4260	0
231	20231214	163400	15516425	4260	4260	4260	4260	0
232	20231214	163300	15516425	4260	4260	4260	4260	0
233	20231214	163200	15516425	4260	4260	4260	4260	0
234	20231214	163100	15516425	4260	4260	4260	4260	0
235	20231214	163000	15516425	4260	4260	4260	4260	0
236	20231214	162900	15516425	4260	4260	4260	4260	0
237	20231214	162800	15516425	4260	4260	4260	4260	0
238	20231214	162700	15516425	4260	4260	4260	4260	0
239	20231214	162600	15516425	4260	4260	4260	4260	0
240	20231214	162500	15516425	4260	4260	4260	4260	0
241	20231214	162400	15516425	4260	4260	4260	4260	0
242	20231214	162300	15516425	4260	4260	4260	4260	208
243	20231214	162200	15516425	4260	4260	4260	4260	0
244	20231214	162100	15516425	4260	4260	4260	4260	0
245	20231214	162000	15516425	4260	4260	4260	4260	0
246	20231214	161900	15516425	4260	4260	4260	4260	0
247	20231214	161800	15516425	4260	4260	4260	4260	0
248	20231214	161700	15516425	4260	4260	4260	4260	0
249	20231214	161600	15516425	4260	4260	4260	4260	0
250	20231214	161500	15516425	4260	4260	4260	4260	0
251	20231214	161400	15516425	4260	4260	4260	4260	0
252	20231214	161300	15516425	4260	4260	4260	4260	0
253	20231214	161200	15516425	4260	4260	4260	4260	0
254	20231214	161100	15516425	4260	4260	4260	4260	0
255	20231214	161000	15516425	4260	4260	4260	4260	0
256	20231214	160900	15516425	4260	4260	4260	4260	0
257	20231214	160800	15516425	4260	4260	4260	4260	0
258	20231214	160700	15516425	4260	4260	4260	4260	0
259	20231214	160600	15516425	4260	4260	4260	4260	0
260	20231214	160500	15516425	4260	4260	4260	4260	0
261	20231214	160400	15516425	4260	4260	4260	4260	0
262	20231214	160300	15516425	4260	4260	4260	4260	0
263	20231214	160200	15516425	4260	4260	4260	4260	0
264	20231214	160100	15516425	4260	4260	4260	4260	0
265	20231214	160000	15516425	4260	4260	4260	4260	0
266	20231214	155900	15516425	4260	4260	4260	4260	0
267	20231214	155800	15516425	4260	4260	4260	4260	0
268	20231214	155700	15516425	4260	4260	4260	4260	0
269	20231214	155600	15516425	4260	4260	4260	4260	0
270	20231214	155500	15516425	4260	4260	4260	4260	0
271	20231214	155400	15516425	4260	4260	4260	4260	0
272	20231214	155300	15516425	4260	4260	4260	4260	208
273	20231214	155200	15516425	4260	4260	4260	4260	0
274	20231214	155100	15516425	4260	4260	4260	4260	0
275	20231214	155000	15516425	4260	4260	4260	4260	0
276	20231214	154900	15516425	4260	4260	4260	4260	0
277	20231214	154800	15516425	4260	4260	4260	4260	0
278	20231214	154700	15516425	4260	4260	4260	4260	0
279	20231214	154600	15516425	4260	4260	4260	4260	0
280	20231214	154500	15516425	4260	4260	4260	4260	0
281	20231214	154400	15516425	4260	4260	4260	4260	0
282	20231214	154300	15516425	4260	4260	4260	4260	0
283	20231214	154200	15516425	4260	4260	4260	4260	0
284	20231214	154100	15516425	4260	4260	4260	4260	0
285	20231214	154000	15516425	4260	4260	4260	4260	0
286	20231214	153900	15516425	4260	4260	4260	4260	0
287	20231214	153800	15516425	4260	4260	4260	4260	0
288	20231214	153700	15516425	4260	4260	4260	4260	0
289	20231214	153600	15516425	4260	4260	4260	4260	0
290	20231214	153500	15516425	4260	4260	4260	4260	0
291	20231214	153400	15516425	4260	4260	4260	4260	0
292	20231214	153300	15516425	4260	4260	4260	4260	0
293	20231214	153200	15516425	4260	4260	4260	4260	0
294	20231214	153100	15516425	4260	4260	4260	4260	0
295	20231214	153000	15516425	4260	4260	4260	4260	208
296	20231214	152900	14630345	4375	4375	4375	4375	0
297	20231214	152800	14630345	4375	4375	4375	4375	0
298	20231214	152700	14630345	4375	4375	4375	4375	0
299	20231214	152600	14630345	4375	4375	4375	4375	0
300	20231214	152500	14630345	4375	4375	4375	4375	0
301	20231214	152400	14630345	4375	4375	4375	4375	0
302	20231214	152300	14630345	4375	4375	4375	4375	0
303	20231214	152200	14630345	4375	4375	4375	4375	0
304	20231214	152100	14630345	4375	4375	4375	4375	0
305	20231214	152000	14630345	4375	4375	4375	4375	0
306	20231214	151900	14630345	4375	4375	4375	4375	0
307	20231214	151800	14630345	4375	4375	4375	4375	0
308	20231214	151700	14630345	4375	4375	4375	4375	0
309	20231214	151600	14630345	4375	4375	4375	4375	0
310	20231214	151500	14630345	4375	4375	4375	4375	0
311	20231214	151400	14630345	4375	4375	4375	4375	0
312	20231214	151300	14630345	4375	4375	4375	4375	0
313	20231214	151200	14630345	4375	4375	4375	4375	0
314	20231214	151100	14630345	4375	4375	4375	4375	0
315	20231214	151000	14630345	4375	4375	4375	4375	0
316	20231214	150900	14630345	4375	4375	4375	4375	0
317	20231214	150800	14630345	4375	4375	4375	4375	0
318	20231214	150700	14630345	4375	4375	4375	4375	0
319	20231214	150600	14630345	4375	4375	4375	4375	0
320	20231214	150500	14630345	4375	4375	4375	4375	0
321	20231214	150400	14630345	4375	4375	4375	4375	0
322	20231214	150300	14630345	4375	4375	4375	4375	0
323	20231214	150200	14630345	4375	4375	4375	4375	0
324	20231214	150100	14630345	4375	4375	4375	4375	0
325	20231214	150000	14630345	4375	4375	4375	4375	0
326	20231214	145900	14630345	4375	4375	4375	4375	0
327	20231214	145800	14630345	4375	4375	4375	4375	0
328	20231214	145700	14630345	4375	4375	4375	4375	0
329	20231214	145600	14630345	4375	4375	4375	4375	0
330	20231214	145500	14630345	4375	4375	4375	4375	0
331	20231214	145400	14630345	4375	4375	4375	4375	0
332	20231214	145300	14630345	4375	4375	4375	4375	0
333	20231214	145200	14630345	4375	4375	4375	4375	0
334	20231214	145100	14630345	4375	4375	4375	4375	0
335	20231214	145000	14630345	4375	4375	4375	4375	0
336	20231214	144900	14630345	4375	4375	4375	4375	7
337	20231214	144800	14599720	4260	4260	4260	4260	1000
338	20231214	144700	10339720	4265	4265	4265	4265	70
339	20231214	144600	10041170	4380	4380	4380	4380	0
340	20231214	144500	10041170	4380	4380	4380	4380	0
341	20231214	144400	10041170	4380	4380	4380	4380	0
342	20231214	144300	10041170	4380	4380	4380	4380	0
343	20231214	144200	10041170	4380	4380	4380	4380	0
344	20231214	144100	10041170	4380	4380	4380	4380	0
345	20231214	144000	10041170	4380	4380	4380	4380	0
346	20231214	143900	10041170	4380	4380	4380	4380	0
347	20231214	143800	10041170	4380	4380	4380	4380	0
348	20231214	143700	10041170	4380	4380	4380	4380	0
349	20231214	143600	10041170	4380	4380	4380	4380	0
350	20231214	143500	10041170	4380	4380	4380	4380	0
351	20231214	143400	10041170	4380	4380	4380	4380	0
352	20231214	143300	10041170	4380	4380	4380	4380	0
353	20231214	143200	10041170	4380	4380	4380	4380	0
354	20231214	143100	10041170	4380	4380	4380	4380	0
355	20231214	143000	10041170	4380	4380	4380	4380	0
356	20231214	142900	10041170	4380	4380	4380	4380	1
357	20231214	142800	10036790	4250	4250	4250	4250	0
358	20231214	142700	10036790	4250	4250	4250	4250	0
359	20231214	142600	10036790	4250	4250	4250	4250	0
360	20231214	142500	10036790	4250	4250	4250	4250	0
361	20231214	142400	10036790	4250	4250	4250	4250	0
362	20231214	142300	10036790	4250	4250	4250	4250	0
363	20231214	142200	10036790	4250	4250	4250	4250	0
364	20231214	142100	10036790	4250	4250	4250	4250	0
365	20231214	142000	10036790	4250	4250	4250	4250	0
366	20231214	141900	10036790	4250	4250	4250	4250	0
367	20231214	141800	10036790	4250	4250	4250	4250	0
368	20231214	141700	10036790	4250	4250	4250	4250	0
369	20231214	141600	10036790	4250	4250	4250	4250	0
370	20231214	141500	10036790	4250	4250	4250	4250	0
371	20231214	141400	10036790	4250	4250	4250	4250	0
372	20231214	141300	10036790	4250	4250	4250	4250	0
373	20231214	141200	10036790	4250	4250	4250	4250	0
374	20231214	141100	10036790	4250	4250	4250	4250	0
375	20231214	141000	10036790	4250	4250	4250	4250	0
376	20231214	140900	10036790	4250	4250	4250	4250	0
377	20231214	140800	10036790	4250	4250	4250	4250	0
378	20231214	140700	10036790	4250	4250	4250	4250	0
379	20231214	140600	10036790	4250	4250	4250	4250	0
380	20231214	140500	10036790	4250	4250	4250	4250	0
381	20231214	140400	10036790	4250	4250	4250	4250	0
382	20231214	140300	10036790	4250	4250	4250	4250	0
383	20231214	140200	10036790	4250	4250	4250	4250	0
384	20231214	140100	10036790	4250	4300	4300	4250	1400
385	20231214	140000	4073840	4395	4395	4395	4395	0
386	20231214	135900	4073840	4395	4395	4395	4395	0
387	20231214	135800	4073840	4395	4395	4395	4395	0
388	20231214	135700	4073840	4395	4395	4395	4395	0
389	20231214	135600	4073840	4395	4395	4395	4395	0
390	20231214	135500	4073840	4395	4395	4395	4395	0
391	20231214	135400	4073840	4395	4395	4395	4395	0
392	20231214	135300	4073840	4395	4395	4395	4395	0
393	20231214	135200	4073840	4395	4395	4395	4395	0
394	20231214	135100	4073840	4395	4395	4395	4395	0
395	20231214	135000	4073840	4395	4395	4395	4395	0
396	20231214	134900	4073840	4395	4395	4395	4395	0
397	20231214	134800	4073840	4395	4395	4395	4395	0
398	20231214	134700	4073840	4395	4395	4395	4395	0
399	20231214	134600	4073840	4395	4395	4395	4395	0
400	20231214	134500	4073840	4395	4395	4395	4395	0
401	20231214	134400	4073840	4395	4395	4395	4395	0
402	20231214	134300	4073840	4395	4395	4395	4395	0
403	20231214	134200	4073840	4395	4395	4395	4395	0
404	20231214	134100	4073840	4395	4395	4395	4395	0
405	20231214	134000	4073840	4395	4395	4395	4395	0
406	20231214	133900	4073840	4395	4395	4395	4395	0
407	20231214	133800	4073840	4395	4395	4395	4395	4
408	20231214	133700	4056260	4395	4385	4395	4385	14
409	20231214	133600	3994860	4385	4385	4385	4385	30
410	20231214	133500	3863310	4385	4385	4385	4385	0
411	20231214	133400	3863310	4385	4385	4385	4385	1
412	20231214	133300	3858925	4385	4385	4385	4385	0
413	20231214	133200	3858925	4385	4385	4385	4385	202
414	20231214	133100	2973155	4385	4385	4385	4385	0
415	20231214	133000	2973155	4385	4385	4385	4385	0
416	20231214	132900	2973155	4385	4385	4385	4385	0
417	20231214	132800	2973155	4385	4385	4385	4385	0
418	20231214	132700	2973155	4385	4385	4385	4385	0
419	20231214	132600	2973155	4385	4385	4385	4385	0
420	20231214	132500	2973155	4385	4385	4385	4385	0
421	20231214	132400	2973155	4385	4385	4385	4385	0
422	20231214	132300	2973155	4385	4385	4385	4385	0
423	20231214	132200	2973155	4385	4385	4385	4385	0
424	20231214	132100	2973155	4385	4385	4385	4385	0
425	20231214	132000	2973155	4385	4385	4385	4385	0
426	20231214	131900	2973155	4385	4385	4385	4385	0
427	20231214	131800	2973155	4385	4385	4385	4385	0
428	20231214	131700	2973155	4385	4385	4385	4385	0
429	20231214	131600	2973155	4385	4385	4385	4385	0
430	20231214	131500	2973155	4385	4385	4385	4385	0
431	20231214	131400	2973155	4385	4385	4385	4385	0
432	20231214	131300	2973155	4385	4385	4385	4385	0
433	20231214	131200	2973155	4385	4385	4385	4385	0
434	20231214	131100	2973155	4385	4385	4385	4385	20
435	20231214	131000	2885455	4385	4385	4385	4385	0
436	20231214	130900	2885455	4385	4385	4385	4385	0
437	20231214	130800	2885455	4385	4385	4385	4385	0
438	20231214	130700	2885455	4385	4385	4385	4385	0
439	20231214	130600	2885455	4385	4385	4385	4385	0
440	20231214	130500	2885455	4385	4385	4385	4385	0
441	20231214	130400	2885455	4385	4385	4385	4385	0
442	20231214	130300	2885455	4385	4385	4385	4385	0
443	20231214	130200	2885455	4385	4385	4385	4385	0
444	20231214	130100	2885455	4385	4385	4385	4385	0
445	20231214	130000	2885455	4385	4385	4385	4385	0
446	20231214	125900	2885455	4385	4385	4385	4385	2
447	20231214	125800	2876685	4385	4385	4385	4385	0
448	20231214	125700	2876685	4385	4385	4385	4385	0
449	20231214	125600	2876685	4385	4385	4385	4385	0
450	20231214	125500	2876685	4385	4385	4385	4385	0
451	20231214	125400	2876685	4385	4385	4385	4385	0
452	20231214	125300	2876685	4385	4385	4385	4385	0
453	20231214	125200	2876685	4385	4385	4385	4385	0
454	20231214	125100	2876685	4385	4385	4385	4385	0
455	20231214	125000	2876685	4385	4385	4385	4385	90
456	20231214	124900	2482035	4385	4385	4385	4385	0
457	20231214	124800	2482035	4385	4385	4385	4385	0
458	20231214	124700	2482035	4385	4385	4385	4385	0
459	20231214	124600	2482035	4385	4385	4385	4385	0
460	20231214	124500	2482035	4385	4385	4385	4385	0
461	20231214	124400	2482035	4385	4385	4385	4385	0
462	20231214	124300	2482035	4385	4385	4385	4385	0
463	20231214	124200	2482035	4385	4385	4385	4385	0
464	20231214	124100	2482035	4385	4385	4385	4385	29
465	20231214	124000	2354870	4385	4385	4385	4385	0
466	20231214	123900	2354870	4385	4385	4385	4385	10
467	20231214	123800	2311020	4375	4375	4375	4375	50
468	20231214	123700	2092270	4370	4370	4370	4370	0
469	20231214	123600	2092270	4370	4370	4370	4370	0
470	20231214	123500	2092270	4370	4370	4370	4370	0
471	20231214	123400	2092270	4370	4370	4370	4370	0
472	20231214	123300	2092270	4370	4370	4370	4370	0
473	20231214	123200	2092270	4370	4370	4370	4370	0
474	20231214	123100	2092270	4370	4370	4370	4370	0
475	20231214	123000	2092270	4370	4370	4370	4370	0
476	20231214	122900	2092270	4370	4370	4370	4370	0
477	20231214	122800	2092270	4370	4370	4370	4370	0
478	20231214	122700	2092270	4370	4370	4370	4370	0
479	20231214	122600	2092270	4370	4370	4370	4370	0
480	20231214	122500	2092270	4370	4370	4370	4370	0
481	20231214	122400	2092270	4370	4370	4370	4370	0
482	20231214	122300	2092270	4370	4370	4370	4370	0
483	20231214	122200	2092270	4370	4370	4370	4370	0
484	20231214	122100	2092270	4370	4370	4370	4370	0
485	20231214	122000	2092270	4370	4370	4370	4370	0
486	20231214	121900	2092270	4370	4370	4370	4370	0
487	20231214	121800	2092270	4370	4370	4370	4370	0
488	20231214	121700	2092270	4370	4370	4370	4370	0
489	20231214	121600	2092270	4370	4370	4370	4370	0
490	20231214	121500	2092270	4370	4370	4370	4370	0
491	20231214	121400	2092270	4370	4370	4370	4370	0
492	20231214	121300	2092270	4370	4370	4370	4370	0
493	20231214	121200	2092270	4370	4370	4370	4370	220
494	20231214	121100	1130870	4370	4370	4370	4370	0
495	20231214	121000	1130870	4370	4370	4370	4370	0
496	20231214	120900	1130870	4370	4370	4370	4370	0
497	20231214	120800	1130870	4370	4370	4370	4370	0
498	20231214	120700	1130870	4370	4370	4370	4370	0
499	20231214	120600	1130870	4370	4370	4370	4370	0
500	20231214	120500	1130870	4370	4370	4370	4370	0
501	20231214	120400	1130870	4370	4370	4370	4370	0
502	20231214	120300	1130870	4370	4370	4370	4370	0
503	20231214	120200	1130870	4370	4370	4370	4370	0
504	20231214	120100	1130870	4370	4370	4370	4370	0
505	20231214	120000	1130870	4370	4370	4370	4370	0
506	20231214	115900	1130870	4370	4370	4370	4370	0
507	20231214	115800	1130870	4370	4370	4370	4370	0
508	20231214	115700	1130870	4370	4370	4370	4370	0
509	20231214	115600	1130870	4370	4370	4370	4370	0
510	20231214	115500	1130870	4370	4370	4370	4370	0
511	20231214	115400	1130870	4370	4370	4370	4370	0
512	20231214	115300	1130870	4370	4370	4370	4370	0
513	20231214	115200	1130870	4370	4370	4370	4370	0
514	20231214	115100	1130870	4370	4370	4370	4370	0
515	20231214	115000	1130870	4370	4370	4370	4370	0
516	20231214	114900	1130870	4370	4370	4370	4370	0
517	20231214	114800	1130870	4370	4370	4370	4370	0
518	20231214	114700	1130870	4370	4370	4370	4370	0
519	20231214	114600	1130870	4370	4370	4370	4370	0
520	20231214	114500	1130870	4370	4370	4370	4370	0
521	20231214	114400	1130870	4370	4370	4370	4370	0
522	20231214	114300	1130870	4370	4370	4370	4370	0
523	20231214	114200	1130870	4370	4370	4370	4370	0
524	20231214	114100	1130870	4370	4370	4370	4370	0
525	20231214	114000	1130870	4370	4370	4370	4370	0
526	20231214	113900	1130870	4370	4370	4370	4370	0
527	20231214	113800	1130870	4370	4370	4370	4370	0
528	20231214	113700	1130870	4370	4370	4370	4370	0
529	20231214	113600	1130870	4370	4370	4370	4370	0
530	20231214	113500	1130870	4370	4370	4370	4370	0
531	20231214	113400	1130870	4370	4370	4370	4370	0
532	20231214	113300	1130870	4370	4370	4370	4370	0
533	20231214	113200	1130870	4370	4370	4370	4370	0
534	20231214	113100	1130870	4370	4370	4370	4370	0
535	20231214	113000	1130870	4370	4370	4370	4370	0
536	20231214	112900	1130870	4370	4370	4370	4370	0
537	20231214	112800	1130870	4370	4370	4370	4370	0
538	20231214	112700	1130870	4370	4370	4370	4370	0
539	20231214	112600	1130870	4370	4370	4370	4370	0
540	20231214	112500	1130870	4370	4370	4370	4370	0
541	20231214	112400	1130870	4370	4370	4370	4370	0
542	20231214	112300	1130870	4370	4370	4370	4370	3
543	20231214	112200	1117760	4370	4370	4370	4370	0
544	20231214	112100	1117760	4370	4370	4370	4370	2
545	20231214	112000	1109020	4370	4370	4370	4370	0
546	20231214	111900	1109020	4370	4370	4370	4370	0
547	20231214	111800	1109020	4370	4370	4370	4370	0
548	20231214	111700	1109020	4370	4370	4370	4370	0
549	20231214	111600	1109020	4370	4370	4370	4370	0
550	20231214	111500	1109020	4370	4340	4370	4340	100
551	20231214	111400	672620	4340	4340	4340	4340	50
552	20231214	111300	455620	4340	4335	4340	4335	100
553	20231214	111200	21920	4370	4370	4370	4370	0
554	20231214	111100	21920	4370	4370	4370	4370	0
555	20231214	111000	21920	4370	4370	4370	4370	0
556	20231214	110900	21920	4370	4370	4370	4370	0
557	20231214	110800	21920	4370	4370	4370	4370	0
558	20231214	110700	21920	4370	4370	4370	4370	0
559	20231214	110600	21920	4370	4370	4370	4370	0
560	20231214	110500	21920	4370	4370	4370	4370	0
561	20231214	110400	21920	4370	4370	4370	4370	0
562	20231214	110300	21920	4370	4370	4370	4370	0
563	20231214	110200	21920	4370	4370	4370	4370	0
564	20231214	110100	21920	4370	4370	4370	4370	0
565	20231214	110000	21920	4370	4370	4370	4370	0
566	20231214	105900	21920	4370	4370	4370	4370	0
567	20231214	105800	21920	4370	4370	4370	4370	0
568	20231214	105700	21920	4370	4370	4370	4370	0
569	20231214	105600	21920	4370	4370	4370	4370	0
570	20231214	105500	21920	4370	4370	4370	4370	0
571	20231214	105400	21920	4370	4370	4370	4370	0
572	20231214	105300	21920	4370	4370	4370	4370	0
573	20231214	105200	21920	4370	4370	4370	4370	0
574	20231214	105100	21920	4370	4370	4370	4370	0
575	20231214	105000	21920	4370	4370	4370	4370	0
576	20231214	104900	21920	4370	4370	4370	4370	0
577	20231214	104800	21920	4370	4370	4370	4370	0
578	20231214	104700	21920	4370	4370	4370	4370	0
579	20231214	104600	21920	4370	4370	4370	4370	0
580	20231214	104500	21920	4370	4370	4370	4370	0
581	20231214	104400	21920	4370	4370	4370	4370	0
582	20231214	104300	21920	4370	4370	4370	4370	0
583	20231214	104200	21920	4370	4370	4370	4370	0
584	20231214	104100	21920	4370	4370	4370	4370	0
585	20231214	104000	21920	4370	4370	4370	4370	0
586	20231214	103900	21920	4370	4370	4370	4370	0
587	20231214	103800	21920	4370	4370	4370	4370	0
588	20231214	103700	21920	4370	4370	4370	4370	0
589	20231214	103600	21920	4370	4370	4370	4370	0
590	20231214	103500	21920	4370	4370	4370	4370	0
591	20231214	103400	21920	4370	4370	4370	4370	0
592	20231214	103300	21920	4370	4370	4370	4370	0
593	20231214	103200	21920	4370	4370	4370	4370	0
594	20231214	103100	21920	4370	4370	4370	4370	0
595	20231214	103000	21920	4370	4370	4370	4370	0
596	20231214	102900	21920	4370	4370	4370	4370	0
597	20231214	102800	21920	4370	4370	4370	4370	0
598	20231214	102700	21920	4370	4370	4370	4370	0
599	20231214	102600	21920	4370	4370	4370	4370	0
600	20231214	102500	21920	4370	4370	4370	4370	0
601	20231214	102400	21920	4370	4370	4370	4370	0
602	20231214	102300	21920	4370	4370	4370	4370	0
603	20231214	102200	21920	4370	4370	4370	4370	0
604	20231214	102100	21920	4370	4370	4370	4370	0
605	20231214	102000	21920	4370	4370	4370	4370	0
606	20231214	101900	21920	4370	4370	4370	4370	0
607	20231214	101800	21920	4370	4370	4370	4370	0
608	20231214	101700	21920	4370	4370	4370	4370	0
609	20231214	101600	21920	4370	4370	4370	4370	0
610	20231214	101500	21920	4370	4370	4370	4370	0
611	20231214	101400	21920	4370	4370	4370	4370	0
612	20231214	101300	21920	4370	4370	4370	4370	0
613	20231214	101200	21920	4370	4370	4370	4370	1
614	20231214	101100	17550	4385	4385	4385	4385	0
615	20231214	101000	17550	4385	4385	4385	4385	0
616	20231214	100900	17550	4385	4385	4385	4385	0
617	20231214	100800	17550	4385	4385	4385	4385	0
618	20231214	100700	17550	4385	4385	4385	4385	0
619	20231214	100600	17550	4385	4385	4385	4385	0
620	20231214	100500	17550	4385	4385	4385	4385	0
621	20231214	100400	17550	4385	4385	4385	4385	0
622	20231214	100300	17550	4385	4385	4385	4385	0
623	20231214	100200	17550	4385	4385	4385	4385	0
624	20231214	100100	17550	4385	4385	4385	4385	0
625	20231214	100000	17550	4385	4385	4385	4385	0
626	20231214	095900	17550	4385	4385	4385	4385	0
627	20231214	095800	17550	4385	4385	4385	4385	0
628	20231214	095700	17550	4385	4385	4385	4385	0
629	20231214	095600	17550	4385	4385	4385	4385	0
630	20231214	095500	17550	4385	4385	4385	4385	0
631	20231214	095400	17550	4385	4385	4385	4385	0
632	20231214	095300	17550	4385	4385	4385	4385	0
633	20231214	095200	17550	4385	4385	4385	4385	0
634	20231214	095100	17550	4385	4385	4385	4385	0
635	20231214	095000	17550	4385	4385	4385	4385	0
636	20231214	094900	17550	4385	4385	4385	4385	0
637	20231214	094800	17550	4385	4385	4385	4385	0
638	20231214	094700	17550	4385	4385	4385	4385	0
639	20231214	094600	17550	4385	4385	4385	4385	0
640	20231214	094500	17550	4385	4385	4385	4385	0
641	20231214	094400	17550	4385	4385	4385	4385	0
642	20231214	094300	17550	4385	4385	4385	4385	0
643	20231214	094200	17550	4385	4385	4385	4385	0
644	20231214	094100	17550	4385	4385	4385	4385	0
645	20231214	094000	17550	4385	4385	4385	4385	0
646	20231214	093900	17550	4385	4385	4385	4385	0
647	20231214	093800	17550	4385	4385	4385	4385	0
648	20231214	093700	17550	4385	4385	4385	4385	0
649	20231214	093600	17550	4385	4385	4385	4385	0
650	20231214	093500	17550	4385	4385	4385	4385	0
651	20231214	093400	17550	4385	4385	4385	4385	0
652	20231214	093300	17550	4385	4385	4385	4385	0
653	20231214	093200	17550	4385	4385	4385	4385	0
654	20231214	093100	17550	4385	4385	4385	4385	0
655	20231214	093000	17550	4385	4385	4385	4385	0
656	20231214	092900	17550	4385	4385	4385	4385	0
657	20231214	092800	17550	4385	4385	4385	4385	0
658	20231214	092700	17550	4385	4385	4385	4385	0
659	20231214	092600	17550	4385	4385	4385	4385	0
660	20231214	092500	17550	4385	4385	4385	4385	0
661	20231214	092400	17550	4385	4385	4385	4385	0
662	20231214	092300	17550	4385	4385	4385	4385	0
663	20231214	092200	17550	4385	4385	4385	4385	0
664	20231214	092100	17550	4385	4385	4385	4385	0
665	20231214	092000	17550	4385	4385	4385	4385	0
666	20231214	091900	17550	4385	4385	4385	4385	0
667	20231214	091800	17550	4385	4385	4385	4385	0
668	20231214	091700	17550	4385	4385	4385	4385	0
669	20231214	091600	17550	4385	4385	4385	4385	0
670	20231214	091500	17550	4385	4385	4385	4385	0
671	20231214	091400	17550	4385	4385	4385	4385	0
672	20231214	091300	17550	4385	4385	4385	4385	0
673	20231214	091200	17550	4385	4385	4385	4385	0
674	20231214	091100	17550	4385	4385	4385	4385	0
675	20231214	091000	17550	4385	4385	4385	4385	0
676	20231214	090900	17550	4385	4385	4385	4385	0
677	20231214	090800	17550	4385	4385	4385	4385	3
678	20231214	090700	4395	4395	4395	4395	4395	0
679	20231214	090600	4395	4395	4395	4395	4395	0
680	20231214	090500	4395	4395	4395	4395	4395	0
681	20231214	090400	4395	4395	4395	4395	4395	0
682	20231214	090300	4395	4395	4395	4395	4395	0
683	20231214	090200	4395	4395	4395	4395	4395	0
684	20231214	090100	4395	4395	4395	4395	4395	0
685	20231214	090000	4395	4395	4395	4395	4395	1