KissMeData/033200/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191400	3183300	4000	4000	4000	4000	278
3	20231213	191300	3183300	4000	4000	4000	4000	0
4	20231213	191200	3183300	4000	4000	4000	4000	0
5	20231213	191100	3183300	4000	4000	4000	4000	0
6	20231213	191000	3183300	4000	4000	4000	4000	0
7	20231213	190900	3183300	4000	4000	4000	4000	0
8	20231213	190800	3183300	4000	4000	4000	4000	0
9	20231213	190700	3183300	4000	4000	4000	4000	0
10	20231213	190600	3183300	4000	4000	4000	4000	0
11	20231213	190500	3183300	4000	4000	4000	4000	0
12	20231213	190400	3183300	4000	4000	4000	4000	0
13	20231213	190300	3183300	4000	4000	4000	4000	0
14	20231213	190200	3183300	4000	4000	4000	4000	0
15	20231213	190100	3183300	4000	4000	4000	4000	0
16	20231213	190000	3183300	4000	4000	4000	4000	0
17	20231213	185900	3183300	4000	4000	4000	4000	0
18	20231213	185800	3183300	4000	4000	4000	4000	0
19	20231213	185700	3183300	4000	4000	4000	4000	0
20	20231213	185600	3183300	4000	4000	4000	4000	0
21	20231213	185500	3183300	4000	4000	4000	4000	0
22	20231213	185400	3183300	4000	4000	4000	4000	0
23	20231213	185300	3183300	4000	4000	4000	4000	0
24	20231213	185200	3183300	4000	4000	4000	4000	0
25	20231213	185100	3183300	4000	4000	4000	4000	0
26	20231213	185000	3183300	4000	4000	4000	4000	0
27	20231213	184900	3183300	4000	4000	4000	4000	0
28	20231213	184800	3183300	4000	4000	4000	4000	0
29	20231213	184700	3183300	4000	4000	4000	4000	0
30	20231213	184600	3183300	4000	4000	4000	4000	0
31	20231213	184500	3183300	4000	4000	4000	4000	0
32	20231213	184400	3183300	4000	4000	4000	4000	278
33	20231213	184300	3183300	4000	4000	4000	4000	0
34	20231213	184200	3183300	4000	4000	4000	4000	0
35	20231213	184100	3183300	4000	4000	4000	4000	0
36	20231213	184000	3183300	4000	4000	4000	4000	0
37	20231213	183900	3183300	4000	4000	4000	4000	0
38	20231213	183800	3183300	4000	4000	4000	4000	0
39	20231213	183700	3183300	4000	4000	4000	4000	0
40	20231213	183600	3183300	4000	4000	4000	4000	0
41	20231213	183500	3183300	4000	4000	4000	4000	0
42	20231213	183400	3183300	4000	4000	4000	4000	0
43	20231213	183300	3183300	4000	4000	4000	4000	0
44	20231213	183200	3183300	4000	4000	4000	4000	0
45	20231213	183100	3183300	4000	4000	4000	4000	0
46	20231213	183000	3183300	4000	4000	4000	4000	0
47	20231213	182900	3183300	4000	4000	4000	4000	0
48	20231213	182800	3183300	4000	4000	4000	4000	0
49	20231213	182700	3183300	4000	4000	4000	4000	0
50	20231213	182600	3183300	4000	4000	4000	4000	0
51	20231213	182500	3183300	4000	4000	4000	4000	0
52	20231213	182400	3183300	4000	4000	4000	4000	0
53	20231213	182300	3183300	4000	4000	4000	4000	0
54	20231213	182200	3183300	4000	4000	4000	4000	0
55	20231213	182100	3183300	4000	4000	4000	4000	0
56	20231213	182000	3183300	4000	4000	4000	4000	0
57	20231213	181900	3183300	4000	4000	4000	4000	0
58	20231213	181800	3183300	4000	4000	4000	4000	0
59	20231213	181700	3183300	4000	4000	4000	4000	0
60	20231213	181600	3183300	4000	4000	4000	4000	0
61	20231213	181500	3183300	4000	4000	4000	4000	0
62	20231213	181400	3183300	4000	4000	4000	4000	278
63	20231213	181300	3183300	4000	4000	4000	4000	0
64	20231213	181200	3183300	4000	4000	4000	4000	0
65	20231213	181100	3183300	4000	4000	4000	4000	0
66	20231213	181000	3183300	4000	4000	4000	4000	0
67	20231213	180900	3183300	4000	4000	4000	4000	0
68	20231213	180800	3183300	4000	4000	4000	4000	0
69	20231213	180700	3183300	4000	4000	4000	4000	0
70	20231213	180600	3183300	4000	4000	4000	4000	0
71	20231213	180500	3183300	4000	4000	4000	4000	0
72	20231213	180400	3183300	4000	4000	4000	4000	0
73	20231213	180300	3183300	4000	4000	4000	4000	0
74	20231213	180200	3183300	4000	4000	4000	4000	0
75	20231213	180100	3183300	4000	4000	4000	4000	0
76	20231213	180000	3183300	4000	4000	4000	4000	0
77	20231213	175900	3183300	4000	4000	4000	4000	0
78	20231213	175800	3183300	4000	4000	4000	4000	0
79	20231213	175700	3183300	4000	4000	4000	4000	0
80	20231213	175600	3183300	4000	4000	4000	4000	0
81	20231213	175500	3183300	4000	4000	4000	4000	0
82	20231213	175400	3183300	4000	4000	4000	4000	0
83	20231213	175300	3183300	4000	4000	4000	4000	0
84	20231213	175200	3183300	4000	4000	4000	4000	0
85	20231213	175100	3183300	4000	4000	4000	4000	0
86	20231213	175000	3183300	4000	4000	4000	4000	0
87	20231213	174900	3183300	4000	4000	4000	4000	0
88	20231213	174800	3183300	4000	4000	4000	4000	0
89	20231213	174700	3183300	4000	4000	4000	4000	0
90	20231213	174600	3183300	4000	4000	4000	4000	0
91	20231213	174500	3183300	4000	4000	4000	4000	0
92	20231213	174400	3183300	4000	4000	4000	4000	278
93	20231213	174300	3183300	4000	4000	4000	4000	0
94	20231213	174200	3183300	4000	4000	4000	4000	0
95	20231213	174100	3183300	4000	4000	4000	4000	0
96	20231213	174000	3183300	4000	4000	4000	4000	0
97	20231213	173900	3183300	4000	4000	4000	4000	0
98	20231213	173800	3183300	4000	4000	4000	4000	0
99	20231213	173700	3183300	4000	4000	4000	4000	0
100	20231213	173600	3183300	4000	4000	4000	4000	0
101	20231213	173500	3183300	4000	4000	4000	4000	0
102	20231213	173400	3183300	4000	4000	4000	4000	0
103	20231213	173300	3183300	4000	4000	4000	4000	0
104	20231213	173200	3183300	4000	4000	4000	4000	0
105	20231213	173100	3183300	4000	4000	4000	4000	0
106	20231213	173000	3183300	4000	4000	4000	4000	0
107	20231213	172900	3183300	4000	4000	4000	4000	0
108	20231213	172800	3183300	4000	4000	4000	4000	0
109	20231213	172700	3183300	4000	4000	4000	4000	0
110	20231213	172600	3183300	4000	4000	4000	4000	0
111	20231213	172500	3183300	4000	4000	4000	4000	0
112	20231213	172400	3183300	4000	4000	4000	4000	0
113	20231213	172300	3183300	4000	4000	4000	4000	0
114	20231213	172200	3183300	4000	4000	4000	4000	0
115	20231213	172100	3183300	4000	4000	4000	4000	0
116	20231213	172000	3183300	4000	4000	4000	4000	0
117	20231213	171900	3183300	4000	4000	4000	4000	0
118	20231213	171800	3183300	4000	4000	4000	4000	0
119	20231213	171700	3183300	4000	4000	4000	4000	0
120	20231213	171600	3183300	4000	4000	4000	4000	0
121	20231213	171500	3183300	4000	4000	4000	4000	0
122	20231213	171400	3183300	4000	4000	4000	4000	278
123	20231213	171300	3183300	4000	4000	4000	4000	0
124	20231213	171200	3183300	4000	4000	4000	4000	0
125	20231213	171100	3183300	4000	4000	4000	4000	0
126	20231213	171000	3183300	4000	4000	4000	4000	0
127	20231213	170900	3183300	4000	4000	4000	4000	0
128	20231213	170800	3183300	4000	4000	4000	4000	0
129	20231213	170700	3183300	4000	4000	4000	4000	0
130	20231213	170600	3183300	4000	4000	4000	4000	0
131	20231213	170500	3183300	4000	4000	4000	4000	0
132	20231213	170400	3183300	4000	4000	4000	4000	0
133	20231213	170300	3183300	4000	4000	4000	4000	0
134	20231213	170200	3183300	4000	4000	4000	4000	0
135	20231213	170100	3183300	4000	4000	4000	4000	0
136	20231213	170000	3183300	4000	4000	4000	4000	0
137	20231213	165900	3183300	4000	4000	4000	4000	0
138	20231213	165800	3183300	4000	4000	4000	4000	0
139	20231213	165700	3183300	4000	4000	4000	4000	0
140	20231213	165600	3183300	4000	4000	4000	4000	0
141	20231213	165500	3183300	4000	4000	4000	4000	0
142	20231213	165400	3183300	4000	4000	4000	4000	0
143	20231213	165300	3183300	4000	4000	4000	4000	0
144	20231213	165200	3183300	4000	4000	4000	4000	0
145	20231213	165100	3183300	4000	4000	4000	4000	0
146	20231213	165000	3183300	4000	4000	4000	4000	0
147	20231213	164900	3183300	4000	4000	4000	4000	0
148	20231213	164800	3183300	4000	4000	4000	4000	0
149	20231213	164700	3183300	4000	4000	4000	4000	0
150	20231213	164600	3183300	4000	4000	4000	4000	0
151	20231213	164500	3183300	4000	4000	4000	4000	0
152	20231213	164400	3183300	4000	4000	4000	4000	278
153	20231213	164300	3183300	4000	4000	4000	4000	0
154	20231213	164200	3183300	4000	4000	4000	4000	0
155	20231213	164100	3183300	4000	4000	4000	4000	0
156	20231213	164000	3183300	4000	4000	4000	4000	0
157	20231213	163900	3183300	4000	4000	4000	4000	0
158	20231213	163800	3183300	4000	4000	4000	4000	0
159	20231213	163700	3183300	4000	4000	4000	4000	0
160	20231213	163600	3183300	4000	4000	4000	4000	0
161	20231213	163500	3183300	4000	4000	4000	4000	0
162	20231213	163400	3183300	4000	4000	4000	4000	0
163	20231213	163300	3183300	4000	4000	4000	4000	0
164	20231213	163200	3183300	4000	4000	4000	4000	0
165	20231213	163100	3183300	4000	4000	4000	4000	0
166	20231213	163000	3183300	4000	4000	4000	4000	0
167	20231213	162900	3183300	4000	4000	4000	4000	0
168	20231213	162800	3183300	4000	4000	4000	4000	0
169	20231213	162700	3183300	4000	4000	4000	4000	0
170	20231213	162600	3183300	4000	4000	4000	4000	0
171	20231213	162500	3183300	4000	4000	4000	4000	0
172	20231213	162400	3183300	4000	4000	4000	4000	0
173	20231213	162300	3183300	4000	4000	4000	4000	0
174	20231213	162200	3183300	4000	4000	4000	4000	0
175	20231213	162100	3183300	4000	4000	4000	4000	0
176	20231213	162000	3183300	4000	4000	4000	4000	0
177	20231213	161900	3183300	4000	4000	4000	4000	0
178	20231213	161800	3183300	4000	4000	4000	4000	0
179	20231213	161700	3183300	4000	4000	4000	4000	0
180	20231213	161600	3183300	4000	4000	4000	4000	0
181	20231213	161500	3183300	4000	4000	4000	4000	0
182	20231213	161400	3183300	4000	4000	4000	4000	278
183	20231213	161300	3183300	4000	4000	4000	4000	0
184	20231213	161200	3183300	4000	4000	4000	4000	0
185	20231213	161100	3183300	4000	4000	4000	4000	0
186	20231213	161000	3183300	4000	4000	4000	4000	0
187	20231213	160900	3183300	4000	4000	4000	4000	0
188	20231213	160800	3183300	4000	4000	4000	4000	0
189	20231213	160700	3183300	4000	4000	4000	4000	0
190	20231213	160600	3183300	4000	4000	4000	4000	0
191	20231213	160500	3183300	4000	4000	4000	4000	0
192	20231213	160400	3183300	4000	4000	4000	4000	0
193	20231213	160300	3183300	4000	4000	4000	4000	0
194	20231213	160200	3183300	4000	4000	4000	4000	0
195	20231213	160100	3183300	4000	4000	4000	4000	0
196	20231213	160000	3183300	4000	4000	4000	4000	0
197	20231213	155900	3183300	4000	4000	4000	4000	0
198	20231213	155800	3183300	4000	4000	4000	4000	0
199	20231213	155700	3183300	4000	4000	4000	4000	0
200	20231213	155600	3183300	4000	4000	4000	4000	0
201	20231213	155500	3183300	4000	4000	4000	4000	0
202	20231213	155400	3183300	4000	4000	4000	4000	0
203	20231213	155300	3183300	4000	4000	4000	4000	0
204	20231213	155200	3183300	4000	4000	4000	4000	0
205	20231213	155100	3183300	4000	4000	4000	4000	0
206	20231213	155000	3183300	4000	4000	4000	4000	0
207	20231213	154900	3183300	4000	4000	4000	4000	0
208	20231213	154800	3183300	4000	4000	4000	4000	0
209	20231213	154700	3183300	4000	4000	4000	4000	0
210	20231213	154600	3183300	4000	4000	4000	4000	0
211	20231213	154500	3183300	4000	4000	4000	4000	0
212	20231213	154400	3183300	4000	4000	4000	4000	278
213	20231213	154300	3183300	4000	4000	4000	4000	0
214	20231213	154200	3183300	4000	4000	4000	4000	0
215	20231213	154100	3183300	4000	4000	4000	4000	0
216	20231213	154000	3183300	4000	4000	4000	4000	0
217	20231213	153900	3183300	4000	4000	4000	4000	0
218	20231213	153800	3183300	4000	4000	4000	4000	0
219	20231213	153700	3183300	4000	4000	4000	4000	0
220	20231213	153600	3183300	4000	4000	4000	4000	0
221	20231213	153500	3183300	4000	4000	4000	4000	0
222	20231213	153400	3183300	4000	4000	4000	4000	0
223	20231213	153300	3183300	4000	4000	4000	4000	0
224	20231213	153200	3183300	4000	4000	4000	4000	0
225	20231213	153100	3183300	4000	4000	4000	4000	0
226	20231213	153000	3183300	4000	4000	4000	4000	278
227	20231213	152900	2071300	4000	4000	4000	4000	0
228	20231213	152800	2071300	4000	4000	4000	4000	0
229	20231213	152700	2071300	4000	4000	4000	4000	0
230	20231213	152600	2071300	4000	4000	4000	4000	0
231	20231213	152500	2071300	4000	4000	4000	4000	0
232	20231213	152400	2071300	4000	4000	4000	4000	0
233	20231213	152300	2071300	4000	4000	4000	4000	0
234	20231213	152200	2071300	4000	4000	4000	4000	0
235	20231213	152100	2071300	4000	4000	4000	4000	0
236	20231213	152000	2071300	4000	4000	4000	4000	0
237	20231213	151900	2071300	4000	4000	4000	4000	0
238	20231213	151800	2071300	4000	4000	4000	4000	0
239	20231213	151700	2071300	4000	4000	4000	4000	0
240	20231213	151600	2071300	4000	4000	4000	4000	0
241	20231213	151500	2071300	4000	4000	4000	4000	0
242	20231213	151400	2071300	4000	4000	4000	4000	0
243	20231213	151300	2071300	4000	4000	4000	4000	0
244	20231213	151200	2071300	4000	4000	4000	4000	0
245	20231213	151100	2071300	4000	4000	4000	4000	0
246	20231213	151000	2071300	4000	4000	4000	4000	0
247	20231213	150900	2071300	4000	4000	4000	4000	0
248	20231213	150800	2071300	4000	4000	4000	4000	0
249	20231213	150700	2071300	4000	4000	4000	4000	0
250	20231213	150600	2071300	4000	4000	4000	4000	0
251	20231213	150500	2071300	4000	4000	4000	4000	0
252	20231213	150400	2071300	4000	4000	4000	4000	0
253	20231213	150300	2071300	4000	4000	4000	4000	0
254	20231213	150200	2071300	4000	4000	4000	4000	1
255	20231213	150100	2067300	3970	3970	3970	3970	0
256	20231213	150000	2067300	3970	3970	3970	3970	0
257	20231213	145900	2067300	3970	3970	3970	3970	0
258	20231213	145800	2067300	3970	3970	3970	3970	0
259	20231213	145700	2067300	3970	3970	3970	3970	0
260	20231213	145600	2067300	3970	3970	3970	3970	0
261	20231213	145500	2067300	3970	3970	3970	3970	0
262	20231213	145400	2067300	3970	3970	3970	3970	0
263	20231213	145300	2067300	3970	3970	3970	3970	0
264	20231213	145200	2067300	3970	3970	3970	3970	0
265	20231213	145100	2067300	3970	3970	3970	3970	1
266	20231213	145000	2063330	3965	3965	3965	3965	0
267	20231213	144900	2063330	3965	3965	3965	3965	18
268	20231213	144800	1991960	3970	3970	3970	3970	2
269	20231213	144700	1984020	3990	3990	3990	3990	0
270	20231213	144600	1984020	3990	3990	3990	3990	0
271	20231213	144500	1984020	3990	3990	3990	3990	0
272	20231213	144400	1984020	3990	3990	3990	3990	0
273	20231213	144300	1984020	3990	3990	3990	3990	0
274	20231213	144200	1984020	3990	3990	3990	3990	0
275	20231213	144100	1984020	3990	3990	3990	3990	0
276	20231213	144000	1984020	3990	3990	3990	3990	0
277	20231213	143900	1984020	3990	3990	3990	3990	0
278	20231213	143800	1984020	3990	3990	3990	3990	0
279	20231213	143700	1984020	3990	3990	3990	3990	0
280	20231213	143600	1984020	3990	3990	3990	3990	1
281	20231213	143500	1980030	4000	4000	4000	4000	0
282	20231213	143400	1980030	4000	4000	4000	4000	0
283	20231213	143300	1980030	4000	4000	4000	4000	0
284	20231213	143200	1980030	4000	4000	4000	4000	0
285	20231213	143100	1980030	4000	4000	4000	4000	0
286	20231213	143000	1980030	4000	4000	4000	4000	0
287	20231213	142900	1980030	4000	4000	4000	4000	0
288	20231213	142800	1980030	4000	4000	4000	4000	0
289	20231213	142700	1980030	4000	4000	4000	4000	0
290	20231213	142600	1980030	4000	4000	4000	4000	0
291	20231213	142500	1980030	4000	4000	4000	4000	0
292	20231213	142400	1980030	4000	4000	4000	4000	0
293	20231213	142300	1980030	4000	4000	4000	4000	0
294	20231213	142200	1980030	4000	4000	4000	4000	0
295	20231213	142100	1980030	4000	4000	4000	4000	0
296	20231213	142000	1980030	4000	4000	4000	4000	0
297	20231213	141900	1980030	4000	4000	4000	4000	0
298	20231213	141800	1980030	4000	4000	4000	4000	0
299	20231213	141700	1980030	4000	4000	4000	4000	0
300	20231213	141600	1980030	4000	4000	4000	4000	0
301	20231213	141500	1980030	4000	4000	4000	4000	0
302	20231213	141400	1980030	4000	4000	4000	4000	0
303	20231213	141300	1980030	4000	4000	4000	4000	0
304	20231213	141200	1980030	4000	4000	4000	4000	0
305	20231213	141100	1980030	4000	4000	4000	4000	0
306	20231213	141000	1980030	4000	4000	4000	4000	0
307	20231213	140900	1980030	4000	4000	4000	4000	0
308	20231213	140800	1980030	4000	4000	4000	4000	0
309	20231213	140700	1980030	4000	4000	4000	4000	0
310	20231213	140600	1980030	4000	4000	4000	4000	0
311	20231213	140500	1980030	4000	4000	4000	4000	0
312	20231213	140400	1980030	4000	4000	4000	4000	0
313	20231213	140300	1980030	4000	4000	4000	4000	0
314	20231213	140200	1980030	4000	4000	4000	4000	0
315	20231213	140100	1980030	4000	4000	4000	4000	0
316	20231213	140000	1980030	4000	4000	4000	4000	0
317	20231213	135900	1980030	4000	4000	4000	4000	0
318	20231213	135800	1980030	4000	4000	4000	4000	0
319	20231213	135700	1980030	4000	4000	4000	4000	0
320	20231213	135600	1980030	4000	4000	4000	4000	0
321	20231213	135500	1980030	4000	4000	4000	4000	0
322	20231213	135400	1980030	4000	3985	4000	3985	12
323	20231213	135300	1932170	3965	3965	3965	3965	0
324	20231213	135200	1932170	3965	3965	3965	3965	0
325	20231213	135100	1932170	3965	3965	3965	3965	0
326	20231213	135000	1932170	3965	3965	3965	3965	0
327	20231213	134900	1932170	3965	3965	3965	3965	0
328	20231213	134800	1932170	3965	3965	3965	3965	2
329	20231213	134700	1924240	3985	3985	3985	3985	0
330	20231213	134600	1924240	3985	3985	3985	3985	0
331	20231213	134500	1924240	3985	3985	3985	3985	0
332	20231213	134400	1924240	3985	3985	3985	3985	0
333	20231213	134300	1924240	3985	3985	3985	3985	0
334	20231213	134200	1924240	3985	3985	3985	3985	1
335	20231213	134100	1920255	3965	3965	3965	3965	0
336	20231213	134000	1920255	3965	3965	3965	3965	0
337	20231213	133900	1920255	3965	3965	3965	3965	0
338	20231213	133800	1920255	3965	3965	3965	3965	0
339	20231213	133700	1920255	3965	3965	3965	3965	0
340	20231213	133600	1920255	3965	3965	3965	3965	0
341	20231213	133500	1920255	3965	3965	3965	3965	0
342	20231213	133400	1920255	3965	3965	3965	3965	0
343	20231213	133300	1920255	3965	3965	3965	3965	0
344	20231213	133200	1920255	3965	3965	3965	3965	0
345	20231213	133100	1920255	3965	3965	3965	3965	0
346	20231213	133000	1920255	3965	3965	3965	3965	0
347	20231213	132900	1920255	3965	3965	3965	3965	0
348	20231213	132800	1920255	3965	3965	3965	3965	0
349	20231213	132700	1920255	3965	3965	3965	3965	0
350	20231213	132600	1920255	3965	3965	3965	3965	0
351	20231213	132500	1920255	3965	3965	3965	3965	0
352	20231213	132400	1920255	3965	3965	3965	3965	0
353	20231213	132300	1920255	3965	3965	3965	3965	0
354	20231213	132200	1920255	3965	3965	3965	3965	0
355	20231213	132100	1920255	3965	3965	3965	3965	0
356	20231213	132000	1920255	3965	3965	3965	3965	0
357	20231213	131900	1920255	3965	3965	3965	3965	0
358	20231213	131800	1920255	3965	3965	3965	3965	0
359	20231213	131700	1920255	3965	3965	3965	3965	0
360	20231213	131600	1920255	3965	3965	3965	3965	4
361	20231213	131500	1904395	3960	3960	3960	3960	0
362	20231213	131400	1904395	3960	3960	3960	3960	0
363	20231213	131300	1904395	3960	3960	3960	3960	0
364	20231213	131200	1904395	3960	3960	3960	3960	0
365	20231213	131100	1904395	3960	3960	3960	3960	0
366	20231213	131000	1904395	3960	3965	3965	3960	64
367	20231213	130900	1650925	4005	4005	4005	4005	0
368	20231213	130800	1650925	4005	4005	4005	4005	0
369	20231213	130700	1650925	4005	4005	4005	4005	0
370	20231213	130600	1650925	4005	4005	4005	4005	0
371	20231213	130500	1650925	4005	4005	4005	4005	0
372	20231213	130400	1650925	4005	4005	4005	4005	0
373	20231213	130300	1650925	4005	4005	4005	4005	0
374	20231213	130200	1650925	4005	4005	4005	4005	0
375	20231213	130100	1650925	4005	4005	4005	4005	0
376	20231213	130000	1650925	4005	4005	4005	4005	0
377	20231213	125900	1650925	4005	4005	4005	4005	0
378	20231213	125800	1650925	4005	4005	4005	4005	0
379	20231213	125700	1650925	4005	4005	4005	4005	0
380	20231213	125600	1650925	4005	4005	4005	4005	0
381	20231213	125500	1650925	4005	4005	4005	4005	0
382	20231213	125400	1650925	4005	4005	4005	4005	0
383	20231213	125300	1650925	4005	4005	4005	4005	0
384	20231213	125200	1650925	4005	4005	4005	4005	0
385	20231213	125100	1650925	4005	4005	4005	4005	0
386	20231213	125000	1650925	4005	4005	4005	4005	0
387	20231213	124900	1650925	4005	4005	4005	4005	0
388	20231213	124800	1650925	4005	4005	4005	4005	0
389	20231213	124700	1650925	4005	4005	4005	4005	0
390	20231213	124600	1650925	4005	4005	4005	4005	0
391	20231213	124500	1650925	4005	4005	4005	4005	0
392	20231213	124400	1650925	4005	4005	4005	4005	0
393	20231213	124300	1650925	4005	4005	4005	4005	0
394	20231213	124200	1650925	4005	4005	4005	4005	0
395	20231213	124100	1650925	4005	4005	4005	4005	0
396	20231213	124000	1650925	4005	4005	4005	4005	0
397	20231213	123900	1650925	4005	4005	4005	4005	0
398	20231213	123800	1650925	4005	4005	4005	4005	0
399	20231213	123700	1650925	4005	4005	4005	4005	0
400	20231213	123600	1650925	4005	4005	4005	4005	0
401	20231213	123500	1650925	4005	4005	4005	4005	0
402	20231213	123400	1650925	4005	4005	4005	4005	0
403	20231213	123300	1650925	4005	4005	4005	4005	0
404	20231213	123200	1650925	4005	4005	4005	4005	0
405	20231213	123100	1650925	4005	4005	4005	4005	0
406	20231213	123000	1650925	4005	4005	4005	4005	0
407	20231213	122900	1650925	4005	4005	4005	4005	0
408	20231213	122800	1650925	4005	4005	4005	4005	0
409	20231213	122700	1650925	4005	4005	4005	4005	0
410	20231213	122600	1650925	4005	4005	4005	4005	0
411	20231213	122500	1650925	4005	4005	4005	4005	0
412	20231213	122400	1650925	4005	4005	4005	4005	0
413	20231213	122300	1650925	4005	4005	4005	4005	0
414	20231213	122200	1650925	4005	4005	4005	4005	0
415	20231213	122100	1650925	4005	4005	4005	4005	0
416	20231213	122000	1650925	4005	4005	4005	4005	0
417	20231213	121900	1650925	4005	4005	4005	4005	0
418	20231213	121800	1650925	4005	4005	4005	4005	0
419	20231213	121700	1650925	4005	4005	4005	4005	0
420	20231213	121600	1650925	4005	4005	4005	4005	0
421	20231213	121500	1650925	4005	4005	4005	4005	0
422	20231213	121400	1650925	4005	4005	4005	4005	0
423	20231213	121300	1650925	4005	4005	4005	4005	0
424	20231213	121200	1650925	4005	4005	4005	4005	0
425	20231213	121100	1650925	4005	4005	4005	4005	0
426	20231213	121000	1650925	4005	4005	4005	4005	0
427	20231213	120900	1650925	4005	4005	4005	4005	0
428	20231213	120800	1650925	4005	4005	4005	4005	0
429	20231213	120700	1650925	4005	4005	4005	4005	0
430	20231213	120600	1650925	4005	4005	4005	4005	0
431	20231213	120500	1650925	4005	4005	4005	4005	0
432	20231213	120400	1650925	4005	4005	4005	4005	0
433	20231213	120300	1650925	4005	4005	4005	4005	0
434	20231213	120200	1650925	4005	4005	4005	4005	0
435	20231213	120100	1650925	4005	4005	4005	4005	0
436	20231213	120000	1650925	4005	4005	4005	4005	0
437	20231213	115900	1650925	4005	4005	4005	4005	0
438	20231213	115800	1650925	4005	4005	4005	4005	0
439	20231213	115700	1650925	4005	4005	4005	4005	1
440	20231213	115600	1646920	3950	3950	3950	3950	0
441	20231213	115500	1646920	3950	3950	3950	3950	1
442	20231213	115400	1642970	3950	3950	3950	3950	0
443	20231213	115300	1642970	3950	3950	3950	3950	0
444	20231213	115200	1642970	3950	3950	3950	3950	0
445	20231213	115100	1642970	3950	3950	3950	3950	0
446	20231213	115000	1642970	3950	3950	3950	3950	0
447	20231213	114900	1642970	3950	3950	3950	3950	0
448	20231213	114800	1642970	3950	3950	3950	3950	0
449	20231213	114700	1642970	3950	3950	3950	3950	0
450	20231213	114600	1642970	3950	3950	3950	3950	1
451	20231213	114500	1639020	3950	3950	3950	3950	0
452	20231213	114400	1639020	3950	3950	3950	3950	0
453	20231213	114300	1639020	3950	3950	3950	3950	0
454	20231213	114200	1639020	3950	3950	3950	3950	0
455	20231213	114100	1639020	3950	3955	3955	3950	9
456	20231213	114000	1603450	4015	4015	4015	4015	0
457	20231213	113900	1603450	4015	4015	4015	4015	0
458	20231213	113800	1603450	4015	4015	4015	4015	0
459	20231213	113700	1603450	4015	4015	4015	4015	0
460	20231213	113600	1603450	4015	4015	4015	4015	0
461	20231213	113500	1603450	4015	4015	4015	4015	0
462	20231213	113400	1603450	4015	4015	4015	4015	0
463	20231213	113300	1603450	4015	4015	4015	4015	0
464	20231213	113200	1603450	4015	4015	4015	4015	0
465	20231213	113100	1603450	4015	4015	4015	4015	0
466	20231213	113000	1603450	4015	4015	4015	4015	0
467	20231213	112900	1603450	4015	4015	4015	4015	0
468	20231213	112800	1603450	4015	4015	4015	4015	0
469	20231213	112700	1603450	4015	4015	4015	4015	0
470	20231213	112600	1603450	4015	4015	4015	4015	0
471	20231213	112500	1603450	4015	4015	4015	4015	0
472	20231213	112400	1603450	4015	4015	4015	4015	0
473	20231213	112300	1603450	4015	4015	4015	4015	0
474	20231213	112200	1603450	4015	4015	4015	4015	0
475	20231213	112100	1603450	4015	4015	4015	4015	0
476	20231213	112000	1603450	4015	4015	4015	4015	0
477	20231213	111900	1603450	4015	4015	4015	4015	0
478	20231213	111800	1603450	4015	4015	4015	4015	0
479	20231213	111700	1603450	4015	4015	4015	4015	0
480	20231213	111600	1603450	4015	4015	4015	4015	1
481	20231213	111500	1599435	4015	4015	4015	4015	0
482	20231213	111400	1599435	4015	4015	4015	4015	0
483	20231213	111300	1599435	4015	4015	4015	4015	0
484	20231213	111200	1599435	4015	4015	4015	4015	0
485	20231213	111100	1599435	4015	4015	4015	4015	0
486	20231213	111000	1599435	4015	4015	4015	4015	0
487	20231213	110900	1599435	4015	4015	4015	4015	0
488	20231213	110800	1599435	4015	4015	4015	4015	0
489	20231213	110700	1599435	4015	4015	4015	4015	66
490	20231213	110600	1334445	4015	4015	4015	4015	0
491	20231213	110500	1334445	4015	4015	4015	4015	0
492	20231213	110400	1334445	4015	4015	4015	4015	0
493	20231213	110300	1334445	4015	4015	4015	4015	0
494	20231213	110200	1334445	4015	4015	4015	4015	0
495	20231213	110100	1334445	4015	4015	4015	4015	0
496	20231213	110000	1334445	4015	4015	4015	4015	0
497	20231213	105900	1334445	4015	4015	4015	4015	0
498	20231213	105800	1334445	4015	4015	4015	4015	0
499	20231213	105700	1334445	4015	4015	4015	4015	0
500	20231213	105600	1334445	4015	4015	4015	4015	0
501	20231213	105500	1334445	4015	4015	4015	4015	0
502	20231213	105400	1334445	4015	4015	4015	4015	0
503	20231213	105300	1334445	4015	4015	4015	4015	0
504	20231213	105200	1334445	4015	4015	4015	4015	0
505	20231213	105100	1334445	4015	4015	4015	4015	5
506	20231213	105000	1314370	4020	4020	4020	4020	0
507	20231213	104900	1314370	4020	4020	4020	4020	0
508	20231213	104800	1314370	4020	4020	4020	4020	0
509	20231213	104700	1314370	4020	4020	4020	4020	0
510	20231213	104600	1314370	4020	4020	4020	4020	0
511	20231213	104500	1314370	4020	4020	4020	4020	0
512	20231213	104400	1314370	4020	4020	4020	4020	0
513	20231213	104300	1314370	4020	4020	4020	4020	0
514	20231213	104200	1314370	4020	4020	4020	4020	0
515	20231213	104100	1314370	4020	4020	4020	4020	0
516	20231213	104000	1314370	4020	4020	4020	4020	0
517	20231213	103900	1314370	4020	4020	4020	4020	0
518	20231213	103800	1314370	4020	4020	4020	4020	0
519	20231213	103700	1314370	4020	4020	4020	4020	0
520	20231213	103600	1314370	4020	4020	4020	4020	0
521	20231213	103500	1314370	4020	4020	4020	4020	0
522	20231213	103400	1314370	4020	4020	4020	4020	0
523	20231213	103300	1314370	4020	4020	4020	4020	0
524	20231213	103200	1314370	4020	4020	4020	4020	0
525	20231213	103100	1314370	4020	4020	4020	4020	0
526	20231213	103000	1314370	4020	4020	4020	4020	0
527	20231213	102900	1314370	4020	4020	4020	4020	0
528	20231213	102800	1314370	4020	4015	4020	4015	40
529	20231213	102700	1153615	4025	4025	4025	4025	0
530	20231213	102600	1153615	4025	4025	4025	4025	0
531	20231213	102500	1153615	4025	4025	4025	4025	0
532	20231213	102400	1153615	4025	4025	4025	4025	0
533	20231213	102300	1153615	4025	4025	4025	4025	0
534	20231213	102200	1153615	4025	4025	4025	4025	0
535	20231213	102100	1153615	4025	4025	4025	4025	0
536	20231213	102000	1153615	4025	4025	4025	4025	0
537	20231213	101900	1153615	4025	4025	4025	4025	0
538	20231213	101800	1153615	4025	4025	4025	4025	0
539	20231213	101700	1153615	4025	4025	4025	4025	0
540	20231213	101600	1153615	4025	4025	4025	4025	0
541	20231213	101500	1153615	4025	4025	4025	4025	0
542	20231213	101400	1153615	4025	4025	4025	4025	0
543	20231213	101300	1153615	4025	4025	4025	4025	0
544	20231213	101200	1153615	4025	4025	4025	4025	0
545	20231213	101100	1153615	4025	4025	4025	4025	0
546	20231213	101000	1153615	4025	4025	4025	4025	0
547	20231213	100900	1153615	4025	4025	4025	4025	0
548	20231213	100800	1153615	4025	4025	4025	4025	0
549	20231213	100700	1153615	4025	4025	4025	4025	0
550	20231213	100600	1153615	4025	4025	4025	4025	0
551	20231213	100500	1153615	4025	4025	4025	4025	0
552	20231213	100400	1153615	4025	4025	4025	4025	0
553	20231213	100300	1153615	4025	4025	4025	4025	0
554	20231213	100200	1153615	4025	4025	4025	4025	0
555	20231213	100100	1153615	4025	4025	4025	4025	0
556	20231213	100000	1153615	4025	4025	4025	4025	0
557	20231213	095900	1153615	4025	4025	4025	4025	0
558	20231213	095800	1153615	4025	4025	4025	4025	0
559	20231213	095700	1153615	4025	4025	4025	4025	0
560	20231213	095600	1153615	4025	4025	4025	4025	0
561	20231213	095500	1153615	4025	4025	4025	4025	0
562	20231213	095400	1153615	4025	4025	4025	4025	0
563	20231213	095300	1153615	4025	4025	4025	4025	0
564	20231213	095200	1153615	4025	4025	4025	4025	0
565	20231213	095100	1153615	4025	4025	4025	4025	0
566	20231213	095000	1153615	4025	4025	4025	4025	0
567	20231213	094900	1153615	4025	4025	4025	4025	0
568	20231213	094800	1153615	4025	4025	4025	4025	0
569	20231213	094700	1153615	4025	4025	4025	4025	0
570	20231213	094600	1153615	4025	4025	4025	4025	0
571	20231213	094500	1153615	4025	4025	4025	4025	0
572	20231213	094400	1153615	4025	4025	4025	4025	0
573	20231213	094300	1153615	4025	4025	4025	4025	0
574	20231213	094200	1153615	4025	4025	4025	4025	0
575	20231213	094100	1153615	4025	4025	4025	4025	0
576	20231213	094000	1153615	4025	4025	4025	4025	0
577	20231213	093900	1153615	4025	4025	4025	4025	0
578	20231213	093800	1153615	4025	4025	4025	4025	0
579	20231213	093700	1153615	4025	4025	4025	4025	1
580	20231213	093600	1149590	3935	3935	3935	3935	0
581	20231213	093500	1149590	3935	3935	3935	3935	0
582	20231213	093400	1149590	3935	3935	3935	3935	0
583	20231213	093300	1149590	3935	3935	3935	3935	0
584	20231213	093200	1149590	3935	3935	3935	3935	0
585	20231213	093100	1149590	3935	3935	3935	3935	0
586	20231213	093000	1149590	3935	3935	3935	3935	0
587	20231213	092900	1149590	3935	3935	3935	3935	0
588	20231213	092800	1149590	3935	4025	4025	3935	160
589	20231213	092700	513810	4030	4030	4030	4030	0
590	20231213	092600	513810	4030	4030	4030	4030	0
591	20231213	092500	513810	4030	4030	4030	4030	0
592	20231213	092400	513810	4030	4030	4030	4030	0
593	20231213	092300	513810	4030	4030	4030	4030	0
594	20231213	092200	513810	4030	4030	4030	4030	1
595	20231213	092100	509780	4005	4005	4005	4005	0
596	20231213	092000	509780	4005	4005	4005	4005	0
597	20231213	091900	509780	4005	4005	4005	4005	0
598	20231213	091800	509780	4005	4005	4005	4005	0
599	20231213	091700	509780	4005	4005	4005	4005	0
600	20231213	091600	509780	4005	4000	4005	3925	101
601	20231213	091500	109680	4060	4060	4060	4060	0
602	20231213	091400	109680	4060	4060	4060	4060	10
603	20231213	091300	69080	4065	4065	4065	4065	0
604	20231213	091200	69080	4065	4065	4065	4065	0
605	20231213	091100	69080	4065	4065	4065	4065	3
606	20231213	091000	56885	4065	4065	4065	4065	10
607	20231213	090900	16235	4075	4075	4075	4075	0
608	20231213	090800	16235	4075	4000	4075	4000	2
609	20231213	090700	8160	4080	4080	4080	4080	2
610	20231213	090600	0	4000	4000	4000	4000	0
611	20231213	090500	0	4000	4000	4000	4000	0
612	20231213	090400	0	4000	4000	4000	4000	0
613	20231213	090300	0	4000	4000	4000	4000	0
614	20231213	090200	0	4000	4000	4000	4000	0
615	20231213	090100	0	4000	4000	4000	4000	0
616	20231213	090000	0	4000	4000	4000	4000	0