KissMeData/258250/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204800	11053035	2860	2860	2860	2860	125
3	20231213	204700	11053035	2860	2860	2860	2860	0
4	20231213	204600	11053035	2860	2860	2860	2860	0
5	20231213	204500	11053035	2860	2860	2860	2860	0
6	20231213	204400	11053035	2860	2860	2860	2860	0
7	20231213	204300	11053035	2860	2860	2860	2860	0
8	20231213	204200	11053035	2860	2860	2860	2860	0
9	20231213	204100	11053035	2860	2860	2860	2860	0
10	20231213	204000	11053035	2860	2860	2860	2860	0
11	20231213	203900	11053035	2860	2860	2860	2860	0
12	20231213	203800	11053035	2860	2860	2860	2860	0
13	20231213	203700	11053035	2860	2860	2860	2860	0
14	20231213	203600	11053035	2860	2860	2860	2860	0
15	20231213	203500	11053035	2860	2860	2860	2860	0
16	20231213	203400	11053035	2860	2860	2860	2860	0
17	20231213	203300	11053035	2860	2860	2860	2860	0
18	20231213	203200	11053035	2860	2860	2860	2860	0
19	20231213	203100	11053035	2860	2860	2860	2860	0
20	20231213	203000	11053035	2860	2860	2860	2860	0
21	20231213	202900	11053035	2860	2860	2860	2860	0
22	20231213	202800	11053035	2860	2860	2860	2860	0
23	20231213	202700	11053035	2860	2860	2860	2860	0
24	20231213	202600	11053035	2860	2860	2860	2860	0
25	20231213	202500	11053035	2860	2860	2860	2860	0
26	20231213	202400	11053035	2860	2860	2860	2860	0
27	20231213	202300	11053035	2860	2860	2860	2860	0
28	20231213	202200	11053035	2860	2860	2860	2860	0
29	20231213	202100	11053035	2860	2860	2860	2860	0
30	20231213	202000	11053035	2860	2860	2860	2860	0
31	20231213	201900	11053035	2860	2860	2860	2860	0
32	20231213	201800	11053035	2860	2860	2860	2860	125
33	20231213	201700	11053035	2860	2860	2860	2860	0
34	20231213	201600	11053035	2860	2860	2860	2860	0
35	20231213	201500	11053035	2860	2860	2860	2860	0
36	20231213	201400	11053035	2860	2860	2860	2860	0
37	20231213	201300	11053035	2860	2860	2860	2860	0
38	20231213	201200	11053035	2860	2860	2860	2860	0
39	20231213	201100	11053035	2860	2860	2860	2860	0
40	20231213	201000	11053035	2860	2860	2860	2860	0
41	20231213	200900	11053035	2860	2860	2860	2860	0
42	20231213	200800	11053035	2860	2860	2860	2860	0
43	20231213	200700	11053035	2860	2860	2860	2860	0
44	20231213	200600	11053035	2860	2860	2860	2860	0
45	20231213	200500	11053035	2860	2860	2860	2860	0
46	20231213	200400	11053035	2860	2860	2860	2860	0
47	20231213	200300	11053035	2860	2860	2860	2860	0
48	20231213	200200	11053035	2860	2860	2860	2860	0
49	20231213	200100	11053035	2860	2860	2860	2860	0
50	20231213	200000	11053035	2860	2860	2860	2860	0
51	20231213	195900	11053035	2860	2860	2860	2860	0
52	20231213	195800	11053035	2860	2860	2860	2860	0
53	20231213	195700	11053035	2860	2860	2860	2860	0
54	20231213	195600	11053035	2860	2860	2860	2860	0
55	20231213	195500	11053035	2860	2860	2860	2860	0
56	20231213	195400	11053035	2860	2860	2860	2860	0
57	20231213	195300	11053035	2860	2860	2860	2860	0
58	20231213	195200	11053035	2860	2860	2860	2860	0
59	20231213	195100	11053035	2860	2860	2860	2860	0
60	20231213	195000	11053035	2860	2860	2860	2860	0
61	20231213	194900	11053035	2860	2860	2860	2860	0
62	20231213	194800	11053035	2860	2860	2860	2860	125
63	20231213	194700	11053035	2860	2860	2860	2860	0
64	20231213	194600	11053035	2860	2860	2860	2860	0
65	20231213	194500	11053035	2860	2860	2860	2860	0
66	20231213	194400	11053035	2860	2860	2860	2860	0
67	20231213	194300	11053035	2860	2860	2860	2860	0
68	20231213	194200	11053035	2860	2860	2860	2860	0
69	20231213	194100	11053035	2860	2860	2860	2860	0
70	20231213	194000	11053035	2860	2860	2860	2860	0
71	20231213	193900	11053035	2860	2860	2860	2860	0
72	20231213	193800	11053035	2860	2860	2860	2860	0
73	20231213	193700	11053035	2860	2860	2860	2860	0
74	20231213	193600	11053035	2860	2860	2860	2860	0
75	20231213	193500	11053035	2860	2860	2860	2860	0
76	20231213	193400	11053035	2860	2860	2860	2860	0
77	20231213	193300	11053035	2860	2860	2860	2860	0
78	20231213	193200	11053035	2860	2860	2860	2860	0
79	20231213	193100	11053035	2860	2860	2860	2860	0
80	20231213	193000	11053035	2860	2860	2860	2860	0
81	20231213	192900	11053035	2860	2860	2860	2860	0
82	20231213	192800	11053035	2860	2860	2860	2860	0
83	20231213	192700	11053035	2860	2860	2860	2860	0
84	20231213	192600	11053035	2860	2860	2860	2860	0
85	20231213	192500	11053035	2860	2860	2860	2860	0
86	20231213	192400	11053035	2860	2860	2860	2860	0
87	20231213	192300	11053035	2860	2860	2860	2860	0
88	20231213	192200	11053035	2860	2860	2860	2860	0
89	20231213	192100	11053035	2860	2860	2860	2860	0
90	20231213	192000	11053035	2860	2860	2860	2860	0
91	20231213	191900	11053035	2860	2860	2860	2860	0
92	20231213	191800	11053035	2860	2860	2860	2860	125
93	20231213	191700	11053035	2860	2860	2860	2860	0
94	20231213	191600	11053035	2860	2860	2860	2860	0
95	20231213	191500	11053035	2860	2860	2860	2860	0
96	20231213	191400	11053035	2860	2860	2860	2860	0
97	20231213	191300	11053035	2860	2860	2860	2860	0
98	20231213	191200	11053035	2860	2860	2860	2860	0
99	20231213	191100	11053035	2860	2860	2860	2860	0
100	20231213	191000	11053035	2860	2860	2860	2860	0
101	20231213	190900	11053035	2860	2860	2860	2860	0
102	20231213	190800	11053035	2860	2860	2860	2860	0
103	20231213	190700	11053035	2860	2860	2860	2860	0
104	20231213	190600	11053035	2860	2860	2860	2860	0
105	20231213	190500	11053035	2860	2860	2860	2860	0
106	20231213	190400	11053035	2860	2860	2860	2860	0
107	20231213	190300	11053035	2860	2860	2860	2860	0
108	20231213	190200	11053035	2860	2860	2860	2860	0
109	20231213	190100	11053035	2860	2860	2860	2860	0
110	20231213	190000	11053035	2860	2860	2860	2860	0
111	20231213	185900	11053035	2860	2860	2860	2860	0
112	20231213	185800	11053035	2860	2860	2860	2860	0
113	20231213	185700	11053035	2860	2860	2860	2860	0
114	20231213	185600	11053035	2860	2860	2860	2860	0
115	20231213	185500	11053035	2860	2860	2860	2860	0
116	20231213	185400	11053035	2860	2860	2860	2860	0
117	20231213	185300	11053035	2860	2860	2860	2860	0
118	20231213	185200	11053035	2860	2860	2860	2860	0
119	20231213	185100	11053035	2860	2860	2860	2860	0
120	20231213	185000	11053035	2860	2860	2860	2860	0
121	20231213	184900	11053035	2860	2860	2860	2860	0
122	20231213	184800	11053035	2860	2860	2860	2860	125
123	20231213	184700	11053035	2860	2860	2860	2860	0
124	20231213	184600	11053035	2860	2860	2860	2860	0
125	20231213	184500	11053035	2860	2860	2860	2860	0
126	20231213	184400	11053035	2860	2860	2860	2860	0
127	20231213	184300	11053035	2860	2860	2860	2860	0
128	20231213	184200	11053035	2860	2860	2860	2860	0
129	20231213	184100	11053035	2860	2860	2860	2860	0
130	20231213	184000	11053035	2860	2860	2860	2860	0
131	20231213	183900	11053035	2860	2860	2860	2860	0
132	20231213	183800	11053035	2860	2860	2860	2860	0
133	20231213	183700	11053035	2860	2860	2860	2860	0
134	20231213	183600	11053035	2860	2860	2860	2860	0
135	20231213	183500	11053035	2860	2860	2860	2860	0
136	20231213	183400	11053035	2860	2860	2860	2860	0
137	20231213	183300	11053035	2860	2860	2860	2860	0
138	20231213	183200	11053035	2860	2860	2860	2860	0
139	20231213	183100	11053035	2860	2860	2860	2860	0
140	20231213	183000	11053035	2860	2860	2860	2860	0
141	20231213	182900	11053035	2860	2860	2860	2860	0
142	20231213	182800	11053035	2860	2860	2860	2860	0
143	20231213	182700	11053035	2860	2860	2860	2860	0
144	20231213	182600	11053035	2860	2860	2860	2860	0
145	20231213	182500	11053035	2860	2860	2860	2860	0
146	20231213	182400	11053035	2860	2860	2860	2860	0
147	20231213	182300	11053035	2860	2860	2860	2860	0
148	20231213	182200	11053035	2860	2860	2860	2860	0
149	20231213	182100	11053035	2860	2860	2860	2860	0
150	20231213	182000	11053035	2860	2860	2860	2860	0
151	20231213	181900	11053035	2860	2860	2860	2860	0
152	20231213	181800	11053035	2860	2860	2860	2860	125
153	20231213	181700	11053035	2860	2860	2860	2860	0
154	20231213	181600	11053035	2860	2860	2860	2860	0
155	20231213	181500	11053035	2860	2860	2860	2860	0
156	20231213	181400	11053035	2860	2860	2860	2860	0
157	20231213	181300	11053035	2860	2860	2860	2860	0
158	20231213	181200	11053035	2860	2860	2860	2860	0
159	20231213	181100	11053035	2860	2860	2860	2860	0
160	20231213	181000	11053035	2860	2860	2860	2860	0
161	20231213	180900	11053035	2860	2860	2860	2860	0
162	20231213	180800	11053035	2860	2860	2860	2860	0
163	20231213	180700	11053035	2860	2860	2860	2860	0
164	20231213	180600	11053035	2860	2860	2860	2860	0
165	20231213	180500	11053035	2860	2860	2860	2860	0
166	20231213	180400	11053035	2860	2860	2860	2860	0
167	20231213	180300	11053035	2860	2860	2860	2860	0
168	20231213	180200	11053035	2860	2860	2860	2860	0
169	20231213	180100	11053035	2860	2860	2860	2860	0
170	20231213	180000	11053035	2860	2860	2860	2860	0
171	20231213	175900	11053035	2860	2860	2860	2860	0
172	20231213	175800	11053035	2860	2860	2860	2860	0
173	20231213	175700	11053035	2860	2860	2860	2860	0
174	20231213	175600	11053035	2860	2860	2860	2860	0
175	20231213	175500	11053035	2860	2860	2860	2860	0
176	20231213	175400	11053035	2860	2860	2860	2860	0
177	20231213	175300	11053035	2860	2860	2860	2860	0
178	20231213	175200	11053035	2860	2860	2860	2860	0
179	20231213	175100	11053035	2860	2860	2860	2860	0
180	20231213	175000	11053035	2860	2860	2860	2860	0
181	20231213	174900	11053035	2860	2860	2860	2860	0
182	20231213	174800	11053035	2860	2860	2860	2860	125
183	20231213	174700	11053035	2860	2860	2860	2860	0
184	20231213	174600	11053035	2860	2860	2860	2860	0
185	20231213	174500	11053035	2860	2860	2860	2860	0
186	20231213	174400	11053035	2860	2860	2860	2860	0
187	20231213	174300	11053035	2860	2860	2860	2860	0
188	20231213	174200	11053035	2860	2860	2860	2860	0
189	20231213	174100	11053035	2860	2860	2860	2860	0
190	20231213	174000	11053035	2860	2860	2860	2860	0
191	20231213	173900	11053035	2860	2860	2860	2860	0
192	20231213	173800	11053035	2860	2860	2860	2860	0
193	20231213	173700	11053035	2860	2860	2860	2860	0
194	20231213	173600	11053035	2860	2860	2860	2860	0
195	20231213	173500	11053035	2860	2860	2860	2860	0
196	20231213	173400	11053035	2860	2860	2860	2860	0
197	20231213	173300	11053035	2860	2860	2860	2860	0
198	20231213	173200	11053035	2860	2860	2860	2860	0
199	20231213	173100	11053035	2860	2860	2860	2860	0
200	20231213	173000	11053035	2860	2860	2860	2860	0
201	20231213	172900	11053035	2860	2860	2860	2860	0
202	20231213	172800	11053035	2860	2860	2860	2860	0
203	20231213	172700	11053035	2860	2860	2860	2860	0
204	20231213	172600	11053035	2860	2860	2860	2860	0
205	20231213	172500	11053035	2860	2860	2860	2860	0
206	20231213	172400	11053035	2860	2860	2860	2860	0
207	20231213	172300	11053035	2860	2860	2860	2860	0
208	20231213	172200	11053035	2860	2860	2860	2860	0
209	20231213	172100	11053035	2860	2860	2860	2860	0
210	20231213	172000	11053035	2860	2860	2860	2860	0
211	20231213	171900	11053035	2860	2860	2860	2860	0
212	20231213	171800	11053035	2860	2860	2860	2860	125
213	20231213	171700	11053035	2860	2860	2860	2860	0
214	20231213	171600	11053035	2860	2860	2860	2860	0
215	20231213	171500	11053035	2860	2860	2860	2860	0
216	20231213	171400	11053035	2860	2860	2860	2860	0
217	20231213	171300	11053035	2860	2860	2860	2860	0
218	20231213	171200	11053035	2860	2860	2860	2860	0
219	20231213	171100	11053035	2860	2860	2860	2860	0
220	20231213	171000	11053035	2860	2860	2860	2860	0
221	20231213	170900	11053035	2860	2860	2860	2860	0
222	20231213	170800	11053035	2860	2860	2860	2860	0
223	20231213	170700	11053035	2860	2860	2860	2860	0
224	20231213	170600	11053035	2860	2860	2860	2860	0
225	20231213	170500	11053035	2860	2860	2860	2860	0
226	20231213	170400	11053035	2860	2860	2860	2860	0
227	20231213	170300	11053035	2860	2860	2860	2860	0
228	20231213	170200	11053035	2860	2860	2860	2860	0
229	20231213	170100	11053035	2860	2860	2860	2860	0
230	20231213	170000	11053035	2860	2860	2860	2860	0
231	20231213	165900	11053035	2860	2860	2860	2860	0
232	20231213	165800	11053035	2860	2860	2860	2860	0
233	20231213	165700	11053035	2860	2860	2860	2860	0
234	20231213	165600	11053035	2860	2860	2860	2860	0
235	20231213	165500	11053035	2860	2860	2860	2860	0
236	20231213	165400	11053035	2860	2860	2860	2860	0
237	20231213	165300	11053035	2860	2860	2860	2860	0
238	20231213	165200	11053035	2860	2860	2860	2860	0
239	20231213	165100	11053035	2860	2860	2860	2860	0
240	20231213	165000	11053035	2860	2860	2860	2860	0
241	20231213	164900	11053035	2860	2860	2860	2860	0
242	20231213	164800	11053035	2860	2860	2860	2860	125
243	20231213	164700	11053035	2860	2860	2860	2860	0
244	20231213	164600	11053035	2860	2860	2860	2860	0
245	20231213	164500	11053035	2860	2860	2860	2860	0
246	20231213	164400	11053035	2860	2860	2860	2860	0
247	20231213	164300	11053035	2860	2860	2860	2860	0
248	20231213	164200	11053035	2860	2860	2860	2860	0
249	20231213	164100	11053035	2860	2860	2860	2860	0
250	20231213	164000	11053035	2860	2860	2860	2860	0
251	20231213	163900	11053035	2860	2860	2860	2860	0
252	20231213	163800	11053035	2860	2860	2860	2860	0
253	20231213	163700	11053035	2860	2860	2860	2860	0
254	20231213	163600	11053035	2860	2860	2860	2860	0
255	20231213	163500	11053035	2860	2860	2860	2860	0
256	20231213	163400	11053035	2860	2860	2860	2860	0
257	20231213	163300	11053035	2860	2860	2860	2860	0
258	20231213	163200	11053035	2860	2860	2860	2860	0
259	20231213	163100	11053035	2860	2860	2860	2860	0
260	20231213	163000	11053035	2860	2860	2860	2860	0
261	20231213	162900	11053035	2860	2860	2860	2860	0
262	20231213	162800	11053035	2860	2860	2860	2860	0
263	20231213	162700	11053035	2860	2860	2860	2860	0
264	20231213	162600	11053035	2860	2860	2860	2860	0
265	20231213	162500	11053035	2860	2860	2860	2860	0
266	20231213	162400	11053035	2860	2860	2860	2860	0
267	20231213	162300	11053035	2860	2860	2860	2860	0
268	20231213	162200	11053035	2860	2860	2860	2860	0
269	20231213	162100	11053035	2860	2860	2860	2860	0
270	20231213	162000	11053035	2860	2860	2860	2860	0
271	20231213	161900	11053035	2860	2860	2860	2860	0
272	20231213	161800	11053035	2860	2860	2860	2860	125
273	20231213	161700	11053035	2860	2860	2860	2860	0
274	20231213	161600	11053035	2860	2860	2860	2860	0
275	20231213	161500	11053035	2860	2860	2860	2860	0
276	20231213	161400	11053035	2860	2860	2860	2860	0
277	20231213	161300	11053035	2860	2860	2860	2860	0
278	20231213	161200	11053035	2860	2860	2860	2860	0
279	20231213	161100	11053035	2860	2860	2860	2860	0
280	20231213	161000	11053035	2860	2860	2860	2860	0
281	20231213	160900	11053035	2860	2860	2860	2860	0
282	20231213	160800	11053035	2860	2860	2860	2860	0
283	20231213	160700	11053035	2860	2860	2860	2860	0
284	20231213	160600	11053035	2860	2860	2860	2860	0
285	20231213	160500	11053035	2860	2860	2860	2860	0
286	20231213	160400	11053035	2860	2860	2860	2860	0
287	20231213	160300	11053035	2860	2860	2860	2860	0
288	20231213	160200	11053035	2860	2860	2860	2860	0
289	20231213	160100	11053035	2860	2860	2860	2860	0
290	20231213	160000	11053035	2860	2860	2860	2860	0
291	20231213	155900	11053035	2860	2860	2860	2860	0
292	20231213	155800	11053035	2860	2860	2860	2860	0
293	20231213	155700	11053035	2860	2860	2860	2860	0
294	20231213	155600	11053035	2860	2860	2860	2860	0
295	20231213	155500	11053035	2860	2860	2860	2860	0
296	20231213	155400	11053035	2860	2860	2860	2860	0
297	20231213	155300	11053035	2860	2860	2860	2860	0
298	20231213	155200	11053035	2860	2860	2860	2860	0
299	20231213	155100	11053035	2860	2860	2860	2860	0
300	20231213	155000	11053035	2860	2860	2860	2860	0
301	20231213	154900	11053035	2860	2860	2860	2860	0
302	20231213	154800	11053035	2860	2860	2860	2860	125
303	20231213	154700	11053035	2860	2860	2860	2860	0
304	20231213	154600	11053035	2860	2860	2860	2860	0
305	20231213	154500	11053035	2860	2860	2860	2860	0
306	20231213	154400	11053035	2860	2860	2860	2860	0
307	20231213	154300	11053035	2860	2860	2860	2860	0
308	20231213	154200	11053035	2860	2860	2860	2860	0
309	20231213	154100	11053035	2860	2860	2860	2860	0
310	20231213	154000	11053035	2860	2860	2860	2860	0
311	20231213	153900	11053035	2860	2860	2860	2860	0
312	20231213	153800	11053035	2860	2860	2860	2860	0
313	20231213	153700	11053035	2860	2860	2860	2860	0
314	20231213	153600	11053035	2860	2860	2860	2860	0
315	20231213	153500	11053035	2860	2860	2860	2860	0
316	20231213	153400	11053035	2860	2860	2860	2860	0
317	20231213	153300	11053035	2860	2860	2860	2860	0
318	20231213	153200	11053035	2860	2860	2860	2860	0
319	20231213	153100	11053035	2860	2860	2860	2860	0
320	20231213	153000	11053035	2860	2860	2860	2860	0
321	20231213	152900	11053035	2860	2860	2860	2860	0
322	20231213	152800	11053035	2860	2860	2860	2860	0
323	20231213	152700	11053035	2860	2860	2860	2860	0
324	20231213	152600	11053035	2860	2860	2860	2860	0
325	20231213	152500	11053035	2860	2860	2860	2860	0
326	20231213	152400	11053035	2860	2860	2860	2860	0
327	20231213	152300	11053035	2860	2860	2860	2860	0
328	20231213	152200	11053035	2860	2860	2860	2860	0
329	20231213	152100	11053035	2860	2860	2860	2860	0
330	20231213	152000	11053035	2860	2860	2860	2860	0
331	20231213	151900	11053035	2860	2860	2860	2860	0
332	20231213	151800	11053035	2860	2860	2860	2860	0
333	20231213	151700	11053035	2860	2860	2860	2860	0
334	20231213	151600	11053035	2860	2860	2860	2860	0
335	20231213	151500	11053035	2860	2860	2860	2860	0
336	20231213	151400	11053035	2860	2860	2860	2860	0
337	20231213	151300	11053035	2860	2860	2860	2860	0
338	20231213	151200	11053035	2860	2860	2860	2860	0
339	20231213	151100	11053035	2860	2860	2860	2860	0
340	20231213	151000	11053035	2860	2860	2860	2860	0
341	20231213	150900	11053035	2860	2860	2860	2860	0
342	20231213	150800	11053035	2860	2860	2860	2860	0
343	20231213	150700	11053035	2860	2860	2860	2860	0
344	20231213	150600	11053035	2860	2860	2860	2860	0
345	20231213	150500	11053035	2860	2860	2860	2860	0
346	20231213	150400	11053035	2860	2860	2860	2860	0
347	20231213	150300	11053035	2860	2860	2860	2860	0
348	20231213	150200	11053035	2860	2860	2860	2860	0
349	20231213	150100	11053035	2860	2860	2860	2860	0
350	20231213	150000	11053035	2860	2860	2860	2860	0
351	20231213	145900	11053035	2860	2860	2860	2860	0
352	20231213	145800	11053035	2860	2860	2860	2860	0
353	20231213	145700	11053035	2860	2860	2860	2860	0
354	20231213	145600	11053035	2860	2860	2860	2860	0
355	20231213	145500	11053035	2860	2860	2860	2860	0
356	20231213	145400	11053035	2860	2860	2860	2860	125
357	20231213	145300	10695535	2860	2860	2860	2860	0
358	20231213	145200	10695535	2860	2860	2860	2860	0
359	20231213	145100	10695535	2860	2860	2860	2860	0
360	20231213	145000	10695535	2860	2860	2860	2860	0
361	20231213	144900	10695535	2860	2860	2860	2860	0
362	20231213	144800	10695535	2860	2860	2860	2860	0
363	20231213	144700	10695535	2860	2860	2860	2860	0
364	20231213	144600	10695535	2860	2860	2860	2860	0
365	20231213	144500	10695535	2860	2860	2860	2860	0
366	20231213	144400	10695535	2860	2860	2860	2860	0
367	20231213	144300	10695535	2860	2860	2860	2860	0
368	20231213	144200	10695535	2860	2860	2860	2860	0
369	20231213	144100	10695535	2860	2860	2860	2860	0
370	20231213	144000	10695535	2860	2860	2860	2860	0
371	20231213	143900	10695535	2860	2860	2860	2860	0
372	20231213	143800	10695535	2860	2860	2860	2860	0
373	20231213	143700	10695535	2860	2860	2860	2860	0
374	20231213	143600	10695535	2860	2860	2860	2860	0
375	20231213	143500	10695535	2860	2860	2860	2860	0
376	20231213	143400	10695535	2860	2860	2860	2860	0
377	20231213	143300	10695535	2860	2860	2860	2860	0
378	20231213	143200	10695535	2860	2860	2860	2860	0
379	20231213	143100	10695535	2860	2860	2860	2860	0
380	20231213	143000	10695535	2860	2860	2860	2860	0
381	20231213	142900	10695535	2860	2860	2860	2860	0
382	20231213	142800	10695535	2860	2860	2860	2860	0
383	20231213	142700	10695535	2860	2860	2860	2860	0
384	20231213	142600	10695535	2860	2860	2860	2860	3
385	20231213	142500	10686955	2860	2860	2860	2860	0
386	20231213	142400	10686955	2860	2860	2860	2860	0
387	20231213	142300	10686955	2860	2860	2860	2860	0
388	20231213	142200	10686955	2860	2860	2860	2860	0
389	20231213	142100	10686955	2860	2860	2860	2860	0
390	20231213	142000	10686955	2860	2860	2860	2860	0
391	20231213	141900	10686955	2860	2860	2860	2860	0
392	20231213	141800	10686955	2860	2860	2860	2860	0
393	20231213	141700	10686955	2860	2860	2860	2860	0
394	20231213	141600	10686955	2860	2860	2860	2860	0
395	20231213	141500	10686955	2860	2860	2860	2860	0
396	20231213	141400	10686955	2860	2860	2860	2860	0
397	20231213	141300	10686955	2860	2860	2860	2860	0
398	20231213	141200	10686955	2860	2860	2860	2860	0
399	20231213	141100	10686955	2860	2860	2860	2860	0
400	20231213	141000	10686955	2860	2860	2860	2860	0
401	20231213	140900	10686955	2860	2860	2860	2860	0
402	20231213	140800	10686955	2860	2860	2860	2860	0
403	20231213	140700	10686955	2860	2860	2860	2860	0
404	20231213	140600	10686955	2860	2860	2860	2860	0
405	20231213	140500	10686955	2860	2860	2860	2860	0
406	20231213	140400	10686955	2860	2860	2860	2860	0
407	20231213	140300	10686955	2860	2860	2860	2860	0
408	20231213	140200	10686955	2860	2860	2860	2860	0
409	20231213	140100	10686955	2860	2860	2860	2860	0
410	20231213	140000	10686955	2860	2860	2860	2860	0
411	20231213	135900	10686955	2860	2860	2860	2860	0
412	20231213	135800	10686955	2860	2860	2860	2860	0
413	20231213	135700	10686955	2860	2860	2860	2860	0
414	20231213	135600	10686955	2860	2860	2860	2860	0
415	20231213	135500	10686955	2860	2860	2860	2860	0
416	20231213	135400	10686955	2860	2860	2860	2860	0
417	20231213	135300	10686955	2860	2860	2860	2860	0
418	20231213	135200	10686955	2860	2860	2860	2860	0
419	20231213	135100	10686955	2860	2860	2860	2860	0
420	20231213	135000	10686955	2860	2860	2860	2860	0
421	20231213	134900	10686955	2860	2860	2860	2860	0
422	20231213	134800	10686955	2860	2860	2860	2860	0
423	20231213	134700	10686955	2860	2860	2860	2860	0
424	20231213	134600	10686955	2860	2860	2860	2860	276
425	20231213	134500	9897595	2860	2860	2860	2860	0
426	20231213	134400	9897595	2860	2860	2860	2860	0
427	20231213	134300	9897595	2860	2860	2860	2860	9
428	20231213	134200	9871855	2860	2840	2860	2840	212
429	20231213	134100	9266035	2840	2840	2840	2840	0
430	20231213	134000	9266035	2840	2840	2840	2840	0
431	20231213	133900	9266035	2840	2840	2840	2840	0
432	20231213	133800	9266035	2840	2840	2840	2840	0
433	20231213	133700	9266035	2840	2840	2840	2840	0
434	20231213	133600	9266035	2840	2840	2840	2840	0
435	20231213	133500	9266035	2840	2840	2840	2840	0
436	20231213	133400	9266035	2840	2840	2840	2840	0
437	20231213	133300	9266035	2840	2840	2840	2840	0
438	20231213	133200	9266035	2840	2840	2840	2840	0
439	20231213	133100	9266035	2840	2840	2840	2840	0
440	20231213	133000	9266035	2840	2840	2840	2840	0
441	20231213	132900	9266035	2840	2840	2840	2840	0
442	20231213	132800	9266035	2840	2840	2840	2840	0
443	20231213	132700	9266035	2840	2840	2840	2840	0
444	20231213	132600	9266035	2840	2840	2840	2840	0
445	20231213	132500	9266035	2840	2840	2840	2840	0
446	20231213	132400	9266035	2840	2840	2840	2840	0
447	20231213	132300	9266035	2840	2840	2840	2840	0
448	20231213	132200	9266035	2840	2840	2840	2840	0
449	20231213	132100	9266035	2840	2840	2840	2840	0
450	20231213	132000	9266035	2840	2840	2840	2840	0
451	20231213	131900	9266035	2840	2840	2840	2840	0
452	20231213	131800	9266035	2840	2840	2840	2840	0
453	20231213	131700	9266035	2840	2840	2840	2840	0
454	20231213	131600	9266035	2840	2840	2840	2840	0
455	20231213	131500	9266035	2840	2840	2840	2840	0
456	20231213	131400	9266035	2840	2840	2840	2840	0
457	20231213	131300	9266035	2840	2840	2840	2840	0
458	20231213	131200	9266035	2840	2840	2840	2840	0
459	20231213	131100	9266035	2840	2840	2840	2840	0
460	20231213	131000	9266035	2840	2840	2840	2840	0
461	20231213	130900	9266035	2840	2840	2840	2840	0
462	20231213	130800	9266035	2840	2840	2840	2840	0
463	20231213	130700	9266035	2840	2840	2840	2840	0
464	20231213	130600	9266035	2840	2840	2840	2840	0
465	20231213	130500	9266035	2840	2840	2840	2840	0
466	20231213	130400	9266035	2840	2840	2840	2840	0
467	20231213	130300	9266035	2840	2840	2840	2840	0
468	20231213	130200	9266035	2840	2835	2840	2835	106
469	20231213	130100	8965335	2835	2835	2835	2835	0
470	20231213	130000	8965335	2835	2835	2835	2835	24
471	20231213	125900	8897295	2835	2835	2835	2835	0
472	20231213	125800	8897295	2835	2835	2835	2835	0
473	20231213	125700	8897295	2835	2835	2835	2835	0
474	20231213	125600	8897295	2835	2835	2835	2835	0
475	20231213	125500	8897295	2835	2835	2835	2835	0
476	20231213	125400	8897295	2835	2835	2835	2835	0
477	20231213	125300	8897295	2835	2835	2835	2835	0
478	20231213	125200	8897295	2835	2835	2835	2835	0
479	20231213	125100	8897295	2835	2835	2835	2835	0
480	20231213	125000	8897295	2835	2835	2835	2835	0
481	20231213	124900	8897295	2835	2835	2835	2835	0
482	20231213	124800	8897295	2835	2835	2835	2835	0
483	20231213	124700	8897295	2835	2835	2835	2835	0
484	20231213	124600	8897295	2835	2835	2835	2835	0
485	20231213	124500	8897295	2835	2835	2835	2835	0
486	20231213	124400	8897295	2835	2835	2835	2835	0
487	20231213	124300	8897295	2835	2835	2835	2835	0
488	20231213	124200	8897295	2835	2835	2835	2835	0
489	20231213	124100	8897295	2835	2835	2835	2835	0
490	20231213	124000	8897295	2835	2835	2835	2835	0
491	20231213	123900	8897295	2835	2835	2835	2835	0
492	20231213	123800	8897295	2835	2835	2835	2835	1
493	20231213	123700	8894460	2835	2835	2835	2835	0
494	20231213	123600	8894460	2835	2835	2835	2835	0
495	20231213	123500	8894460	2835	2835	2835	2835	0
496	20231213	123400	8894460	2835	2835	2835	2835	0
497	20231213	123300	8894460	2835	2835	2835	2835	0
498	20231213	123200	8894460	2835	2835	2835	2835	0
499	20231213	123100	8894460	2835	2835	2835	2835	0
500	20231213	123000	8894460	2835	2835	2835	2835	0
501	20231213	122900	8894460	2835	2835	2835	2835	0
502	20231213	122800	8894460	2835	2835	2835	2835	0
503	20231213	122700	8894460	2835	2835	2835	2835	0
504	20231213	122600	8894460	2835	2835	2835	2835	0
505	20231213	122500	8894460	2835	2835	2835	2835	0
506	20231213	122400	8894460	2835	2835	2835	2835	0
507	20231213	122300	8894460	2835	2835	2835	2835	0
508	20231213	122200	8894460	2835	2835	2835	2835	0
509	20231213	122100	8894460	2835	2835	2835	2835	0
510	20231213	122000	8894460	2835	2835	2835	2835	0
511	20231213	121900	8894460	2835	2835	2835	2835	0
512	20231213	121800	8894460	2835	2835	2835	2835	0
513	20231213	121700	8894460	2835	2835	2835	2835	0
514	20231213	121600	8894460	2835	2835	2835	2835	0
515	20231213	121500	8894460	2835	2835	2835	2835	0
516	20231213	121400	8894460	2835	2835	2835	2835	0
517	20231213	121300	8894460	2835	2835	2835	2835	0
518	20231213	121200	8894460	2835	2835	2835	2835	0
519	20231213	121100	8894460	2835	2835	2835	2835	0
520	20231213	121000	8894460	2835	2835	2835	2835	0
521	20231213	120900	8894460	2835	2835	2835	2835	0
522	20231213	120800	8894460	2835	2835	2835	2835	5
523	20231213	120700	8880285	2800	2800	2800	2800	0
524	20231213	120600	8880285	2800	2800	2800	2800	0
525	20231213	120500	8880285	2800	2800	2800	2800	0
526	20231213	120400	8880285	2800	2800	2800	2800	0
527	20231213	120300	8880285	2800	2800	2800	2800	0
528	20231213	120200	8880285	2800	2800	2800	2800	0
529	20231213	120100	8880285	2800	2800	2800	2800	0
530	20231213	120000	8880285	2800	2800	2800	2800	0
531	20231213	115900	8880285	2800	2800	2800	2800	0
532	20231213	115800	8880285	2800	2800	2800	2800	0
533	20231213	115700	8880285	2800	2800	2800	2800	0
534	20231213	115600	8880285	2800	2800	2800	2800	0
535	20231213	115500	8880285	2800	2800	2800	2800	0
536	20231213	115400	8880285	2800	2800	2800	2800	0
537	20231213	115300	8880285	2800	2800	2800	2800	0
538	20231213	115200	8880285	2800	2800	2800	2800	0
539	20231213	115100	8880285	2800	2800	2800	2800	0
540	20231213	115000	8880285	2800	2800	2800	2800	0
541	20231213	114900	8880285	2800	2800	2800	2800	0
542	20231213	114800	8880285	2800	2800	2800	2800	0
543	20231213	114700	8880285	2800	2800	2800	2800	0
544	20231213	114600	8880285	2800	2800	2800	2800	0
545	20231213	114500	8880285	2800	2800	2800	2800	0
546	20231213	114400	8880285	2800	2800	2800	2800	0
547	20231213	114300	8880285	2800	2800	2800	2800	9
548	20231213	114200	8855085	2800	2800	2800	2800	0
549	20231213	114100	8855085	2800	2800	2800	2800	0
550	20231213	114000	8855085	2800	2800	2800	2800	0
551	20231213	113900	8855085	2800	2800	2800	2800	0
552	20231213	113800	8855085	2800	2800	2800	2800	0
553	20231213	113700	8855085	2800	2800	2800	2800	0
554	20231213	113600	8855085	2800	2800	2800	2800	0
555	20231213	113500	8855085	2800	2800	2800	2800	0
556	20231213	113400	8855085	2800	2800	2800	2800	0
557	20231213	113300	8855085	2800	2800	2800	2800	0
558	20231213	113200	8855085	2800	2800	2800	2800	0
559	20231213	113100	8855085	2800	2800	2800	2800	0
560	20231213	113000	8855085	2800	2800	2800	2800	1
561	20231213	112900	8852285	2845	2845	2845	2845	0
562	20231213	112800	8852285	2845	2845	2845	2845	0
563	20231213	112700	8852285	2845	2845	2845	2845	0
564	20231213	112600	8852285	2845	2845	2845	2845	0
565	20231213	112500	8852285	2845	2845	2845	2845	0
566	20231213	112400	8852285	2845	2845	2845	2845	0
567	20231213	112300	8852285	2845	2845	2845	2845	0
568	20231213	112200	8852285	2845	2845	2845	2845	0
569	20231213	112100	8852285	2845	2845	2845	2845	0
570	20231213	112000	8852285	2845	2845	2845	2845	0
571	20231213	111900	8852285	2845	2845	2845	2845	0
572	20231213	111800	8852285	2845	2845	2845	2845	0
573	20231213	111700	8852285	2845	2845	2845	2845	0
574	20231213	111600	8852285	2845	2845	2845	2845	0
575	20231213	111500	8852285	2845	2845	2845	2845	0
576	20231213	111400	8852285	2845	2845	2845	2845	0
577	20231213	111300	8852285	2845	2845	2845	2845	0
578	20231213	111200	8852285	2845	2845	2845	2845	0
579	20231213	111100	8852285	2845	2845	2845	2845	0
580	20231213	111000	8852285	2845	2845	2845	2845	0
581	20231213	110900	8852285	2845	2845	2845	2845	0
582	20231213	110800	8852285	2845	2845	2845	2845	0
583	20231213	110700	8852285	2845	2845	2845	2845	0
584	20231213	110600	8852285	2845	2845	2845	2845	0
585	20231213	110500	8852285	2845	2845	2845	2845	0
586	20231213	110400	8852285	2845	2845	2845	2845	0
587	20231213	110300	8852285	2845	2845	2845	2845	0
588	20231213	110200	8852285	2845	2845	2845	2845	0
589	20231213	110100	8852285	2845	2845	2845	2845	0
590	20231213	110000	8852285	2845	2845	2845	2845	0
591	20231213	105900	8852285	2845	2845	2845	2845	0
592	20231213	105800	8852285	2845	2845	2845	2845	0
593	20231213	105700	8852285	2845	2845	2845	2845	0
594	20231213	105600	8852285	2845	2845	2845	2845	0
595	20231213	105500	8852285	2845	2845	2845	2845	0
596	20231213	105400	8852285	2845	2845	2845	2845	0
597	20231213	105300	8852285	2845	2845	2845	2845	0
598	20231213	105200	8852285	2845	2845	2845	2845	0
599	20231213	105100	8852285	2845	2845	2845	2845	1
600	20231213	105000	8849440	2730	2730	2730	2730	0
601	20231213	104900	8849440	2730	2730	2730	2730	0
602	20231213	104800	8849440	2730	2730	2730	2730	0
603	20231213	104700	8849440	2730	2730	2730	2730	0
604	20231213	104600	8849440	2730	2730	2730	2730	0
605	20231213	104500	8849440	2730	2730	2730	2730	0
606	20231213	104400	8849440	2730	2730	2730	2730	0
607	20231213	104300	8849440	2730	2730	2730	2730	0
608	20231213	104200	8849440	2730	2730	2730	2730	0
609	20231213	104100	8849440	2730	2730	2730	2730	0
610	20231213	104000	8849440	2730	2730	2730	2730	0
611	20231213	103900	8849440	2730	2730	2730	2730	0
612	20231213	103800	8849440	2730	2730	2730	2730	0
613	20231213	103700	8849440	2730	2730	2730	2730	0
614	20231213	103600	8849440	2730	2730	2730	2730	0
615	20231213	103500	8849440	2730	2730	2730	2730	0
616	20231213	103400	8849440	2730	2730	2730	2730	0
617	20231213	103300	8849440	2730	2730	2730	2730	0
618	20231213	103200	8849440	2730	2730	2730	2730	0
619	20231213	103100	8849440	2730	2730	2730	2730	0
620	20231213	103000	8849440	2730	2730	2730	2730	0
621	20231213	102900	8849440	2730	2730	2730	2730	0
622	20231213	102800	8849440	2730	2730	2730	2730	0
623	20231213	102700	8849440	2730	2730	2730	2730	0
624	20231213	102600	8849440	2730	2730	2730	2730	10
625	20231213	102500	8822140	2710	2710	2710	2710	0
626	20231213	102400	8822140	2710	2710	2710	2710	0
627	20231213	102300	8822140	2710	2710	2710	2710	0
628	20231213	102200	8822140	2710	2710	2710	2710	0
629	20231213	102100	8822140	2710	2710	2710	2710	0
630	20231213	102000	8822140	2710	2710	2710	2710	0
631	20231213	101900	8822140	2710	2710	2710	2710	0
632	20231213	101800	8822140	2710	2710	2710	2710	0
633	20231213	101700	8822140	2710	2710	2710	2710	0
634	20231213	101600	8822140	2710	2710	2710	2710	0
635	20231213	101500	8822140	2710	2710	2710	2710	0
636	20231213	101400	8822140	2710	2710	2710	2710	0
637	20231213	101300	8822140	2710	2710	2710	2710	0
638	20231213	101200	8822140	2710	2710	2710	2710	0
639	20231213	101100	8822140	2710	2710	2710	2710	0
640	20231213	101000	8822140	2710	2710	2710	2710	0
641	20231213	100900	8822140	2710	2710	2710	2710	0
642	20231213	100800	8822140	2710	2710	2710	2710	0
643	20231213	100700	8822140	2710	2710	2710	2710	0
644	20231213	100600	8822140	2710	2710	2710	2710	0
645	20231213	100500	8822140	2710	2710	2710	2710	0
646	20231213	100400	8822140	2710	2710	2710	2710	0
647	20231213	100300	8822140	2710	2710	2710	2710	38
648	20231213	100200	8719160	2880	2880	2880	2880	0
649	20231213	100100	8719160	2880	2880	2880	2880	0
650	20231213	100000	8719160	2880	2880	2880	2880	0
651	20231213	095900	8719160	2880	2880	2880	2880	0
652	20231213	095800	8719160	2880	2880	2880	2880	0
653	20231213	095700	8719160	2880	2880	2880	2880	0
654	20231213	095600	8719160	2880	2880	2880	2880	0
655	20231213	095500	8719160	2880	2880	2880	2880	0
656	20231213	095400	8719160	2880	2880	2880	2880	0
657	20231213	095300	8719160	2880	2880	2880	2880	0
658	20231213	095200	8719160	2880	2880	2880	2880	0
659	20231213	095100	8719160	2880	2880	2880	2880	0
660	20231213	095000	8719160	2880	2880	2880	2880	0
661	20231213	094900	8719160	2880	2880	2880	2880	0
662	20231213	094800	8719160	2880	2880	2880	2880	0
663	20231213	094700	8719160	2880	2880	2880	2880	0
664	20231213	094600	8719160	2880	2880	2880	2880	0
665	20231213	094500	8719160	2880	2880	2880	2880	0
666	20231213	094400	8719160	2880	2880	2880	2880	0
667	20231213	094300	8719160	2880	2880	2880	2880	0
668	20231213	094200	8719160	2880	2880	2880	2880	0
669	20231213	094100	8719160	2880	2880	2880	2880	0
670	20231213	094000	8719160	2880	2880	2880	2880	0
671	20231213	093900	8719160	2880	2880	2880	2880	0
672	20231213	093800	8719160	2880	2880	2880	2880	1
673	20231213	093700	8716280	2690	2690	2690	2690	0
674	20231213	093600	8716280	2690	2690	2690	2690	0
675	20231213	093500	8716280	2690	2715	2715	2690	3182
676	20231213	093400	109250	2875	2875	2875	2875	0
677	20231213	093300	109250	2875	2875	2875	2875	0
678	20231213	093200	109250	2875	2875	2875	2875	0
679	20231213	093100	109250	2875	2875	2875	2875	0
680	20231213	093000	109250	2875	2875	2875	2875	0
681	20231213	092900	109250	2875	2875	2875	2875	0
682	20231213	092800	109250	2875	2875	2875	2875	0
683	20231213	092700	109250	2875	2875	2875	2875	0
684	20231213	092600	109250	2875	2875	2875	2875	0
685	20231213	092500	109250	2875	2875	2875	2875	0
686	20231213	092400	109250	2875	2875	2875	2875	0
687	20231213	092300	109250	2875	2875	2875	2875	0
688	20231213	092200	109250	2875	2875	2875	2875	0
689	20231213	092100	109250	2875	2875	2875	2875	0
690	20231213	092000	109250	2875	2875	2875	2875	0
691	20231213	091900	109250	2875	2875	2875	2875	0
692	20231213	091800	109250	2875	2875	2875	2875	0
693	20231213	091700	109250	2875	2875	2875	2875	0
694	20231213	091600	109250	2875	2875	2875	2875	0
695	20231213	091500	109250	2875	2875	2875	2875	0
696	20231213	091400	109250	2875	2875	2875	2875	0
697	20231213	091300	109250	2875	2875	2875	2875	0
698	20231213	091200	109250	2875	2875	2875	2875	0
699	20231213	091100	109250	2875	2875	2875	2875	0
700	20231213	091000	109250	2875	2875	2875	2875	0
701	20231213	090900	109250	2875	2875	2875	2875	0
702	20231213	090800	109250	2875	2875	2875	2875	0
703	20231213	090700	109250	2875	2875	2875	2875	0
704	20231213	090600	109250	2875	2875	2875	2875	0
705	20231213	090500	109250	2875	2875	2875	2875	0
706	20231213	090400	109250	2875	2875	2875	2875	0
707	20231213	090300	109250	2875	2875	2875	2875	0
708	20231213	090200	109250	2875	2875	2875	2875	0
709	20231213	090100	109250	2875	2875	2875	2875	0
710	20231213	090000	109250	2875	2875	2875	2875	38