KissMeData/149010/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202200	11125020	8680	8660	8680	8660	105
3	20231205	202100	11125020	8680	8680	8680	8680	0
4	20231205	202000	11125020	8680	8680	8680	8680	0
5	20231205	201900	11125020	8680	8680	8680	8680	0
6	20231205	201800	11125020	8680	8680	8680	8680	0
7	20231205	201700	11125020	8680	8680	8680	8680	0
8	20231205	201600	11125020	8680	8680	8680	8680	0
9	20231205	201500	11125020	8680	8680	8680	8680	0
10	20231205	201400	11125020	8680	8680	8680	8680	0
11	20231205	201300	11125020	8680	8680	8680	8680	0
12	20231205	201200	11125020	8680	8680	8680	8680	0
13	20231205	201100	11125020	8680	8680	8680	8680	0
14	20231205	201000	11125020	8680	8680	8680	8680	0
15	20231205	200900	11125020	8680	8680	8680	8680	0
16	20231205	200800	11125020	8680	8680	8680	8680	0
17	20231205	200700	11125020	8680	8680	8680	8680	0
18	20231205	200600	11125020	8680	8680	8680	8680	0
19	20231205	200500	11125020	8680	8680	8680	8680	0
20	20231205	200400	11125020	8680	8680	8680	8680	0
21	20231205	200300	11125020	8680	8680	8680	8680	0
22	20231205	200200	11125020	8680	8680	8680	8680	0
23	20231205	200100	11125020	8680	8680	8680	8680	0
24	20231205	200000	11125020	8680	8680	8680	8680	0
25	20231205	195900	11125020	8680	8680	8680	8680	0
26	20231205	195800	11125020	8680	8680	8680	8680	0
27	20231205	195700	11125020	8680	8680	8680	8680	0
28	20231205	195600	11125020	8680	8680	8680	8680	0
29	20231205	195500	11125020	8680	8680	8680	8680	0
30	20231205	195400	11125020	8680	8680	8680	8680	0
31	20231205	195300	11125020	8680	8680	8680	8680	0
32	20231205	195200	11125020	8680	8660	8680	8660	105
33	20231205	195100	11125020	8680	8680	8680	8680	0
34	20231205	195000	11125020	8680	8680	8680	8680	0
35	20231205	194900	11125020	8680	8680	8680	8680	0
36	20231205	194800	11125020	8680	8680	8680	8680	0
37	20231205	194700	11125020	8680	8680	8680	8680	0
38	20231205	194600	11125020	8680	8680	8680	8680	0
39	20231205	194500	11125020	8680	8680	8680	8680	0
40	20231205	194400	11125020	8680	8680	8680	8680	0
41	20231205	194300	11125020	8680	8680	8680	8680	0
42	20231205	194200	11125020	8680	8680	8680	8680	0
43	20231205	194100	11125020	8680	8680	8680	8680	0
44	20231205	194000	11125020	8680	8680	8680	8680	0
45	20231205	193900	11125020	8680	8680	8680	8680	0
46	20231205	193800	11125020	8680	8680	8680	8680	0
47	20231205	193700	11125020	8680	8680	8680	8680	0
48	20231205	193600	11125020	8680	8680	8680	8680	0
49	20231205	193500	11125020	8680	8680	8680	8680	0
50	20231205	193400	11125020	8680	8680	8680	8680	0
51	20231205	193300	11125020	8680	8680	8680	8680	0
52	20231205	193200	11125020	8680	8680	8680	8680	0
53	20231205	193100	11125020	8680	8680	8680	8680	0
54	20231205	193000	11125020	8680	8680	8680	8680	0
55	20231205	192900	11125020	8680	8680	8680	8680	0
56	20231205	192800	11125020	8680	8680	8680	8680	0
57	20231205	192700	11125020	8680	8680	8680	8680	0
58	20231205	192600	11125020	8680	8680	8680	8680	0
59	20231205	192500	11125020	8680	8680	8680	8680	0
60	20231205	192400	11125020	8680	8680	8680	8680	0
61	20231205	192300	11125020	8680	8680	8680	8680	0
62	20231205	192200	11125020	8680	8660	8680	8660	105
63	20231205	192100	11125020	8680	8680	8680	8680	0
64	20231205	192000	11125020	8680	8680	8680	8680	0
65	20231205	191900	11125020	8680	8680	8680	8680	0
66	20231205	191800	11125020	8680	8680	8680	8680	0
67	20231205	191700	11125020	8680	8680	8680	8680	0
68	20231205	191600	11125020	8680	8680	8680	8680	0
69	20231205	191500	11125020	8680	8680	8680	8680	0
70	20231205	191400	11125020	8680	8680	8680	8680	0
71	20231205	191300	11125020	8680	8680	8680	8680	0
72	20231205	191200	11125020	8680	8680	8680	8680	0
73	20231205	191100	11125020	8680	8680	8680	8680	0
74	20231205	191000	11125020	8680	8680	8680	8680	0
75	20231205	190900	11125020	8680	8680	8680	8680	0
76	20231205	190800	11125020	8680	8680	8680	8680	0
77	20231205	190700	11125020	8680	8680	8680	8680	0
78	20231205	190600	11125020	8680	8680	8680	8680	0
79	20231205	190500	11125020	8680	8680	8680	8680	0
80	20231205	190400	11125020	8680	8680	8680	8680	0
81	20231205	190300	11125020	8680	8680	8680	8680	0
82	20231205	190200	11125020	8680	8680	8680	8680	0
83	20231205	190100	11125020	8680	8680	8680	8680	0
84	20231205	190000	11125020	8680	8680	8680	8680	0
85	20231205	185900	11125020	8680	8680	8680	8680	0
86	20231205	185800	11125020	8680	8680	8680	8680	0
87	20231205	185700	11125020	8680	8680	8680	8680	0
88	20231205	185600	11125020	8680	8680	8680	8680	0
89	20231205	185500	11125020	8680	8680	8680	8680	0
90	20231205	185400	11125020	8680	8680	8680	8680	0
91	20231205	185300	11125020	8680	8680	8680	8680	0
92	20231205	185200	11125020	8680	8660	8680	8660	105
93	20231205	185100	11125020	8680	8680	8680	8680	0
94	20231205	185000	11125020	8680	8680	8680	8680	0
95	20231205	184900	11125020	8680	8680	8680	8680	0
96	20231205	184800	11125020	8680	8680	8680	8680	0
97	20231205	184700	11125020	8680	8680	8680	8680	0
98	20231205	184600	11125020	8680	8680	8680	8680	0
99	20231205	184500	11125020	8680	8680	8680	8680	0
100	20231205	184400	11125020	8680	8680	8680	8680	0
101	20231205	184300	11125020	8680	8680	8680	8680	0
102	20231205	184200	11125020	8680	8680	8680	8680	0
103	20231205	184100	11125020	8680	8680	8680	8680	0
104	20231205	184000	11125020	8680	8680	8680	8680	0
105	20231205	183900	11125020	8680	8680	8680	8680	0
106	20231205	183800	11125020	8680	8680	8680	8680	0
107	20231205	183700	11125020	8680	8680	8680	8680	0
108	20231205	183600	11125020	8680	8680	8680	8680	0
109	20231205	183500	11125020	8680	8680	8680	8680	0
110	20231205	183400	11125020	8680	8680	8680	8680	0
111	20231205	183300	11125020	8680	8680	8680	8680	0
112	20231205	183200	11125020	8680	8680	8680	8680	0
113	20231205	183100	11125020	8680	8680	8680	8680	0
114	20231205	183000	11125020	8680	8680	8680	8680	0
115	20231205	182900	11125020	8680	8680	8680	8680	0
116	20231205	182800	11125020	8680	8680	8680	8680	0
117	20231205	182700	11125020	8680	8680	8680	8680	0
118	20231205	182600	11125020	8680	8680	8680	8680	0
119	20231205	182500	11125020	8680	8680	8680	8680	0
120	20231205	182400	11125020	8680	8680	8680	8680	0
121	20231205	182300	11125020	8680	8680	8680	8680	0
122	20231205	182200	11125020	8680	8660	8680	8660	105
123	20231205	182100	11125020	8680	8680	8680	8680	0
124	20231205	182000	11125020	8680	8680	8680	8680	0
125	20231205	181900	11125020	8680	8680	8680	8680	0
126	20231205	181800	11125020	8680	8680	8680	8680	0
127	20231205	181700	11125020	8680	8680	8680	8680	0
128	20231205	181600	11125020	8680	8680	8680	8680	0
129	20231205	181500	11125020	8680	8680	8680	8680	0
130	20231205	181400	11125020	8680	8680	8680	8680	0
131	20231205	181300	11125020	8680	8680	8680	8680	0
132	20231205	181200	11125020	8680	8680	8680	8680	0
133	20231205	181100	11125020	8680	8680	8680	8680	0
134	20231205	181000	11125020	8680	8680	8680	8680	0
135	20231205	180900	11125020	8680	8680	8680	8680	0
136	20231205	180800	11125020	8680	8680	8680	8680	0
137	20231205	180700	11125020	8680	8680	8680	8680	0
138	20231205	180600	11125020	8680	8680	8680	8680	0
139	20231205	180500	11125020	8680	8680	8680	8680	0
140	20231205	180400	11125020	8680	8680	8680	8680	0
141	20231205	180300	11125020	8680	8680	8680	8680	0
142	20231205	180200	11125020	8680	8680	8680	8680	0
143	20231205	180100	11125020	8680	8680	8680	8680	0
144	20231205	180000	11125020	8680	8680	8680	8680	0
145	20231205	175900	11125020	8680	8680	8680	8680	0
146	20231205	175800	11125020	8680	8680	8680	8680	0
147	20231205	175700	11125020	8680	8680	8680	8680	0
148	20231205	175600	11125020	8680	8680	8680	8680	0
149	20231205	175500	11125020	8680	8680	8680	8680	0
150	20231205	175400	11125020	8680	8680	8680	8680	0
151	20231205	175300	11125020	8680	8680	8680	8680	0
152	20231205	175200	11125020	8680	8660	8680	8660	105
153	20231205	175100	11125020	8680	8680	8680	8680	0
154	20231205	175000	11125020	8680	8680	8680	8680	0
155	20231205	174900	11125020	8680	8680	8680	8680	0
156	20231205	174800	11125020	8680	8680	8680	8680	0
157	20231205	174700	11125020	8680	8680	8680	8680	0
158	20231205	174600	11125020	8680	8680	8680	8680	0
159	20231205	174500	11125020	8680	8680	8680	8680	0
160	20231205	174400	11125020	8680	8680	8680	8680	0
161	20231205	174300	11125020	8680	8680	8680	8680	0
162	20231205	174200	11125020	8680	8680	8680	8680	0
163	20231205	174100	11125020	8680	8680	8680	8680	0
164	20231205	174000	11125020	8680	8680	8680	8680	0
165	20231205	173900	11125020	8680	8680	8680	8680	0
166	20231205	173800	11125020	8680	8680	8680	8680	0
167	20231205	173700	11125020	8680	8680	8680	8680	0
168	20231205	173600	11125020	8680	8680	8680	8680	0
169	20231205	173500	11125020	8680	8680	8680	8680	0
170	20231205	173400	11125020	8680	8680	8680	8680	0
171	20231205	173300	11125020	8680	8680	8680	8680	0
172	20231205	173200	11125020	8680	8680	8680	8680	0
173	20231205	173100	11125020	8680	8680	8680	8680	0
174	20231205	173000	11125020	8680	8680	8680	8680	0
175	20231205	172900	11125020	8680	8680	8680	8680	0
176	20231205	172800	11125020	8680	8680	8680	8680	0
177	20231205	172700	11125020	8680	8680	8680	8680	0
178	20231205	172600	11125020	8680	8680	8680	8680	0
179	20231205	172500	11125020	8680	8680	8680	8680	0
180	20231205	172400	11125020	8680	8680	8680	8680	0
181	20231205	172300	11125020	8680	8680	8680	8680	0
182	20231205	172200	11125020	8680	8660	8680	8660	105
183	20231205	172100	11125020	8680	8680	8680	8680	0
184	20231205	172000	11125020	8680	8680	8680	8680	0
185	20231205	171900	11125020	8680	8680	8680	8680	0
186	20231205	171800	11125020	8680	8680	8680	8680	0
187	20231205	171700	11125020	8680	8680	8680	8680	0
188	20231205	171600	11125020	8680	8680	8680	8680	0
189	20231205	171500	11125020	8680	8680	8680	8680	0
190	20231205	171400	11125020	8680	8680	8680	8680	0
191	20231205	171300	11125020	8680	8680	8680	8680	0
192	20231205	171200	11125020	8680	8680	8680	8680	0
193	20231205	171100	11125020	8680	8680	8680	8680	0
194	20231205	171000	11125020	8680	8680	8680	8680	0
195	20231205	170900	11125020	8680	8680	8680	8680	0
196	20231205	170800	11125020	8680	8680	8680	8680	0
197	20231205	170700	11125020	8680	8680	8680	8680	0
198	20231205	170600	11125020	8680	8680	8680	8680	0
199	20231205	170500	11125020	8680	8680	8680	8680	0
200	20231205	170400	11125020	8680	8680	8680	8680	0
201	20231205	170300	11125020	8680	8680	8680	8680	0
202	20231205	170200	11125020	8680	8680	8680	8680	0
203	20231205	170100	11125020	8680	8680	8680	8680	0
204	20231205	170000	11125020	8680	8680	8680	8680	0
205	20231205	165900	11125020	8680	8680	8680	8680	0
206	20231205	165800	11125020	8680	8680	8680	8680	0
207	20231205	165700	11125020	8680	8680	8680	8680	0
208	20231205	165600	11125020	8680	8680	8680	8680	0
209	20231205	165500	11125020	8680	8680	8680	8680	0
210	20231205	165400	11125020	8680	8680	8680	8680	0
211	20231205	165300	11125020	8680	8680	8680	8680	0
212	20231205	165200	11125020	8680	8660	8680	8660	105
213	20231205	165100	11125020	8680	8680	8680	8680	0
214	20231205	165000	11125020	8680	8680	8680	8680	0
215	20231205	164900	11125020	8680	8680	8680	8680	0
216	20231205	164800	11125020	8680	8680	8680	8680	0
217	20231205	164700	11125020	8680	8680	8680	8680	0
218	20231205	164600	11125020	8680	8680	8680	8680	0
219	20231205	164500	11125020	8680	8680	8680	8680	0
220	20231205	164400	11125020	8680	8680	8680	8680	0
221	20231205	164300	11125020	8680	8680	8680	8680	0
222	20231205	164200	11125020	8680	8680	8680	8680	0
223	20231205	164100	11125020	8680	8680	8680	8680	0
224	20231205	164000	11125020	8680	8680	8680	8680	0
225	20231205	163900	11125020	8680	8680	8680	8680	0
226	20231205	163800	11125020	8680	8680	8680	8680	0
227	20231205	163700	11125020	8680	8680	8680	8680	0
228	20231205	163600	11125020	8680	8680	8680	8680	0
229	20231205	163500	11125020	8680	8680	8680	8680	0
230	20231205	163400	11125020	8680	8680	8680	8680	0
231	20231205	163300	11125020	8680	8680	8680	8680	0
232	20231205	163200	11125020	8680	8680	8680	8680	0
233	20231205	163100	11125020	8680	8680	8680	8680	0
234	20231205	163000	11125020	8680	8680	8680	8680	0
235	20231205	162900	11125020	8680	8680	8680	8680	0
236	20231205	162800	11125020	8680	8680	8680	8680	0
237	20231205	162700	11125020	8680	8680	8680	8680	0
238	20231205	162600	11125020	8680	8680	8680	8680	0
239	20231205	162500	11125020	8680	8680	8680	8680	0
240	20231205	162400	11125020	8680	8680	8680	8680	0
241	20231205	162300	11125020	8680	8680	8680	8680	0
242	20231205	162200	11125020	8680	8660	8680	8660	105
243	20231205	162100	11125020	8680	8680	8680	8680	0
244	20231205	162000	11125020	8680	8680	8680	8680	0
245	20231205	161900	11125020	8680	8680	8680	8680	0
246	20231205	161800	11125020	8680	8680	8680	8680	0
247	20231205	161700	11125020	8680	8680	8680	8680	0
248	20231205	161600	11125020	8680	8680	8680	8680	0
249	20231205	161500	11125020	8680	8680	8680	8680	0
250	20231205	161400	11125020	8680	8680	8680	8680	0
251	20231205	161300	11125020	8680	8680	8680	8680	0
252	20231205	161200	11125020	8680	8680	8680	8680	0
253	20231205	161100	11125020	8680	8680	8680	8680	0
254	20231205	161000	11125020	8680	8680	8680	8680	0
255	20231205	160900	11125020	8680	8680	8680	8680	0
256	20231205	160800	11125020	8680	8680	8680	8680	0
257	20231205	160700	11125020	8680	8680	8680	8680	0
258	20231205	160600	11125020	8680	8680	8680	8680	0
259	20231205	160500	11125020	8680	8680	8680	8680	0
260	20231205	160400	11125020	8680	8680	8680	8680	0
261	20231205	160300	11125020	8680	8680	8680	8680	0
262	20231205	160200	11125020	8680	8680	8680	8680	0
263	20231205	160100	11125020	8680	8680	8680	8680	0
264	20231205	160000	11125020	8680	8680	8680	8680	0
265	20231205	155900	11125020	8680	8680	8680	8680	0
266	20231205	155800	11125020	8680	8680	8680	8680	0
267	20231205	155700	11125020	8680	8680	8680	8680	0
268	20231205	155600	11125020	8680	8680	8680	8680	0
269	20231205	155500	11125020	8680	8680	8680	8680	0
270	20231205	155400	11125020	8680	8680	8680	8680	0
271	20231205	155300	11125020	8680	8680	8680	8680	0
272	20231205	155200	11125020	8680	8660	8680	8660	105
273	20231205	155100	11125020	8680	8680	8680	8680	0
274	20231205	155000	11125020	8680	8680	8680	8680	0
275	20231205	154900	11125020	8680	8680	8680	8680	0
276	20231205	154800	11125020	8680	8680	8680	8680	0
277	20231205	154700	11125020	8680	8680	8680	8680	0
278	20231205	154600	11125020	8680	8680	8680	8680	0
279	20231205	154500	11125020	8680	8680	8680	8680	0
280	20231205	154400	11125020	8680	8680	8680	8680	0
281	20231205	154300	11125020	8680	8680	8680	8680	0
282	20231205	154200	11125020	8680	8680	8680	8680	0
283	20231205	154100	11125020	8680	8680	8680	8680	0
284	20231205	154000	11125020	8680	8680	8680	8680	0
285	20231205	153900	11125020	8680	8680	8680	8680	0
286	20231205	153800	11125020	8680	8680	8680	8680	0
287	20231205	153700	11125020	8680	8680	8680	8680	0
288	20231205	153600	11125020	8680	8680	8680	8680	0
289	20231205	153500	11125020	8680	8680	8680	8680	0
290	20231205	153400	11125020	8680	8680	8680	8680	0
291	20231205	153300	11125020	8680	8680	8680	8680	0
292	20231205	153200	11125020	8680	8680	8680	8680	0
293	20231205	153100	11125020	8680	8680	8680	8680	0
294	20231205	153000	11125020	8680	8680	8680	8680	0
295	20231205	152900	11125020	8680	8680	8680	8680	0
296	20231205	152800	11125020	8680	8680	8680	8680	0
297	20231205	152700	11125020	8680	8680	8680	8680	0
298	20231205	152600	11125020	8680	8680	8680	8680	0
299	20231205	152500	11125020	8680	8680	8680	8680	0
300	20231205	152400	11125020	8680	8680	8680	8680	0
301	20231205	152300	11125020	8680	8680	8680	8680	0
302	20231205	152200	11125020	8680	8680	8680	8680	0
303	20231205	152100	11125020	8680	8680	8680	8680	0
304	20231205	152000	11125020	8680	8680	8680	8680	0
305	20231205	151900	11125020	8680	8680	8680	8680	0
306	20231205	151800	11125020	8680	8680	8680	8680	0
307	20231205	151700	11125020	8680	8680	8680	8680	0
308	20231205	151600	11125020	8680	8680	8680	8680	0
309	20231205	151500	11125020	8680	8680	8680	8680	0
310	20231205	151400	11125020	8680	8680	8680	8680	0
311	20231205	151300	11125020	8680	8680	8680	8680	0
312	20231205	151200	11125020	8680	8680	8680	8680	0
313	20231205	151100	11125020	8680	8680	8680	8680	0
314	20231205	151000	11125020	8680	8680	8680	8680	0
315	20231205	150900	11125020	8680	8680	8680	8680	0
316	20231205	150800	11125020	8680	8680	8680	8680	0
317	20231205	150700	11125020	8680	8680	8680	8680	0
318	20231205	150600	11125020	8680	8680	8680	8680	0
319	20231205	150500	11125020	8680	8680	8680	8680	0
320	20231205	150400	11125020	8680	8680	8680	8680	0
321	20231205	150300	11125020	8680	8680	8680	8680	0
322	20231205	150200	11125020	8680	8680	8680	8680	0
323	20231205	150100	11125020	8680	8680	8680	8680	0
324	20231205	150000	11125020	8680	8680	8680	8680	0
325	20231205	145900	11125020	8680	8680	8680	8680	0
326	20231205	145800	11125020	8680	8680	8680	8680	0
327	20231205	145700	11125020	8680	8680	8680	8680	0
328	20231205	145600	11125020	8680	8680	8680	8680	0
329	20231205	145500	11125020	8680	8680	8680	8680	0
330	20231205	145400	11125020	8680	8680	8680	8680	0
331	20231205	145300	11125020	8680	8680	8680	8680	0
332	20231205	145200	11125020	8680	8680	8680	8680	0
333	20231205	145100	11125020	8680	8680	8680	8680	0
334	20231205	145000	11125020	8680	8680	8680	8680	0
335	20231205	144900	11125020	8680	8680	8680	8680	0
336	20231205	144800	11125020	8680	8680	8680	8680	0
337	20231205	144700	11125020	8680	8680	8680	8680	0
338	20231205	144600	11125020	8680	8680	8680	8680	0
339	20231205	144500	11125020	8680	8680	8680	8680	0
340	20231205	144400	11125020	8680	8680	8680	8680	0
341	20231205	144300	11125020	8680	8680	8680	8680	0
342	20231205	144200	11125020	8680	8680	8680	8680	0
343	20231205	144100	11125020	8680	8680	8680	8680	0
344	20231205	144000	11125020	8680	8680	8680	8680	0
345	20231205	143900	11125020	8680	8680	8680	8680	0
346	20231205	143800	11125020	8680	8680	8680	8680	0
347	20231205	143700	11125020	8680	8680	8680	8680	0
348	20231205	143600	11125020	8680	8680	8680	8680	0
349	20231205	143500	11125020	8680	8680	8680	8680	0
350	20231205	143400	11125020	8680	8680	8680	8680	0
351	20231205	143300	11125020	8680	8680	8680	8680	0
352	20231205	143200	11125020	8680	8680	8680	8680	0
353	20231205	143100	11125020	8680	8680	8680	8680	0
354	20231205	143000	11125020	8680	8680	8680	8680	0
355	20231205	142900	11125020	8680	8680	8680	8680	0
356	20231205	142800	11125020	8680	8680	8680	8680	0
357	20231205	142700	11125020	8680	8680	8680	8680	0
358	20231205	142600	11125020	8680	8680	8680	8680	0
359	20231205	142500	11125020	8680	8680	8680	8680	0
360	20231205	142400	11125020	8680	8680	8680	8680	0
361	20231205	142300	11125020	8680	8680	8680	8680	0
362	20231205	142200	11125020	8680	8680	8680	8680	0
363	20231205	142100	11125020	8680	8680	8680	8680	0
364	20231205	142000	11125020	8680	8680	8680	8680	0
365	20231205	141900	11125020	8680	8680	8680	8680	0
366	20231205	141800	11125020	8680	8680	8680	8680	0
367	20231205	141700	11125020	8680	8680	8680	8680	0
368	20231205	141600	11125020	8680	8680	8680	8680	0
369	20231205	141500	11125020	8680	8680	8680	8680	0
370	20231205	141400	11125020	8680	8680	8680	8680	0
371	20231205	141300	11125020	8680	8680	8680	8680	0
372	20231205	141200	11125020	8680	8680	8680	8680	0
373	20231205	141100	11125020	8680	8680	8680	8680	0
374	20231205	141000	11125020	8680	8680	8680	8680	0
375	20231205	140900	11125020	8680	8680	8680	8680	0
376	20231205	140800	11125020	8680	8680	8680	8680	0
377	20231205	140700	11125020	8680	8680	8680	8680	0
378	20231205	140600	11125020	8680	8680	8680	8680	0
379	20231205	140500	11125020	8680	8680	8680	8680	0
380	20231205	140400	11125020	8680	8680	8680	8680	0
381	20231205	140300	11125020	8680	8680	8680	8680	0
382	20231205	140200	11125020	8680	8680	8680	8680	0
383	20231205	140100	11125020	8680	8680	8680	8680	0
384	20231205	140000	11125020	8680	8680	8680	8680	0
385	20231205	135900	11125020	8680	8680	8680	8680	0
386	20231205	135800	11125020	8680	8680	8680	8680	0
387	20231205	135700	11125020	8680	8680	8680	8680	0
388	20231205	135600	11125020	8680	8680	8680	8680	0
389	20231205	135500	11125020	8680	8680	8680	8680	0
390	20231205	135400	11125020	8680	8680	8680	8680	0
391	20231205	135300	11125020	8680	8680	8680	8680	0
392	20231205	135200	11125020	8680	8680	8680	8680	0
393	20231205	135100	11125020	8680	8680	8680	8680	0
394	20231205	135000	11125020	8680	8680	8680	8680	0
395	20231205	134900	11125020	8680	8680	8680	8680	0
396	20231205	134800	11125020	8680	8680	8680	8680	0
397	20231205	134700	11125020	8680	8680	8680	8680	0
398	20231205	134600	11125020	8680	8680	8680	8680	0
399	20231205	134500	11125020	8680	8680	8680	8680	0
400	20231205	134400	11125020	8680	8680	8680	8680	0
401	20231205	134300	11125020	8680	8680	8680	8680	0
402	20231205	134200	11125020	8680	8680	8680	8680	0
403	20231205	134100	11125020	8680	8680	8680	8680	0
404	20231205	134000	11125020	8680	8680	8680	8680	0
405	20231205	133900	11125020	8680	8680	8680	8680	0
406	20231205	133800	11125020	8680	8680	8680	8680	0
407	20231205	133700	11125020	8680	8680	8680	8680	0
408	20231205	133600	11125020	8680	8680	8680	8680	0
409	20231205	133500	11125020	8680	8680	8680	8680	0
410	20231205	133400	11125020	8680	8680	8680	8680	0
411	20231205	133300	11125020	8680	8680	8680	8680	0
412	20231205	133200	11125020	8680	8680	8680	8680	0
413	20231205	133100	11125020	8680	8680	8680	8680	0
414	20231205	133000	11125020	8680	8680	8680	8680	0
415	20231205	132900	11125020	8680	8680	8680	8680	0
416	20231205	132800	11125020	8680	8680	8680	8680	0
417	20231205	132700	11125020	8680	8680	8680	8680	0
418	20231205	132600	11125020	8680	8680	8680	8680	0
419	20231205	132500	11125020	8680	8680	8680	8680	0
420	20231205	132400	11125020	8680	8680	8680	8680	0
421	20231205	132300	11125020	8680	8680	8680	8680	0
422	20231205	132200	11125020	8680	8680	8680	8680	0
423	20231205	132100	11125020	8680	8680	8680	8680	0
424	20231205	132000	11125020	8680	8680	8680	8680	0
425	20231205	131900	11125020	8680	8680	8680	8680	0
426	20231205	131800	11125020	8680	8680	8680	8680	0
427	20231205	131700	11125020	8680	8680	8680	8680	0
428	20231205	131600	11125020	8680	8680	8680	8680	0
429	20231205	131500	11125020	8680	8680	8680	8680	0
430	20231205	131400	11125020	8680	8680	8680	8680	0
431	20231205	131300	11125020	8680	8680	8680	8680	0
432	20231205	131200	11125020	8680	8680	8680	8680	0
433	20231205	131100	11125020	8680	8680	8680	8680	0
434	20231205	131000	11125020	8680	8680	8680	8680	0
435	20231205	130900	11125020	8680	8680	8680	8680	0
436	20231205	130800	11125020	8680	8680	8680	8680	0
437	20231205	130700	11125020	8680	8680	8680	8680	0
438	20231205	130600	11125020	8680	8680	8680	8680	0
439	20231205	130500	11125020	8680	8680	8680	8680	0
440	20231205	130400	11125020	8680	8680	8680	8680	0
441	20231205	130300	11125020	8680	8680	8680	8680	0
442	20231205	130200	11125020	8680	8680	8680	8680	0
443	20231205	130100	11125020	8680	8680	8680	8680	0
444	20231205	130000	11125020	8680	8680	8680	8680	0
445	20231205	125900	11125020	8680	8680	8680	8680	0
446	20231205	125800	11125020	8680	8680	8680	8680	0
447	20231205	125700	11125020	8680	8680	8680	8680	0
448	20231205	125600	11125020	8680	8680	8680	8680	0
449	20231205	125500	11125020	8680	8680	8680	8680	0
450	20231205	125400	11125020	8680	8680	8680	8680	0
451	20231205	125300	11125020	8680	8680	8680	8680	0
452	20231205	125200	11125020	8680	8680	8680	8680	0
453	20231205	125100	11125020	8680	8680	8680	8680	0
454	20231205	125000	11125020	8680	8680	8680	8680	0
455	20231205	124900	11125020	8680	8680	8680	8680	0
456	20231205	124800	11125020	8680	8680	8680	8680	0
457	20231205	124700	11125020	8680	8660	8680	8660	105
458	20231205	124600	10214320	8670	8670	8670	8670	0
459	20231205	124500	10214320	8670	8670	8670	8670	0
460	20231205	124400	10214320	8670	8670	8670	8670	0
461	20231205	124300	10214320	8670	8670	8670	8670	0
462	20231205	124200	10214320	8670	8670	8670	8670	0
463	20231205	124100	10214320	8670	8670	8670	8670	0
464	20231205	124000	10214320	8670	8670	8670	8670	0
465	20231205	123900	10214320	8670	8670	8670	8670	0
466	20231205	123800	10214320	8670	8670	8670	8670	0
467	20231205	123700	10214320	8670	8670	8670	8670	0
468	20231205	123600	10214320	8670	8670	8670	8670	0
469	20231205	123500	10214320	8670	8670	8670	8670	0
470	20231205	123400	10214320	8670	8670	8670	8670	0
471	20231205	123300	10214320	8670	8670	8670	8670	0
472	20231205	123200	10214320	8670	8670	8670	8670	0
473	20231205	123100	10214320	8670	8670	8670	8670	0
474	20231205	123000	10214320	8670	8670	8670	8670	0
475	20231205	122900	10214320	8670	8670	8670	8670	0
476	20231205	122800	10214320	8670	8670	8670	8670	0
477	20231205	122700	10214320	8670	8670	8670	8670	0
478	20231205	122600	10214320	8670	8670	8670	8670	0
479	20231205	122500	10214320	8670	8670	8670	8670	0
480	20231205	122400	10214320	8670	8670	8670	8670	0
481	20231205	122300	10214320	8670	8670	8670	8670	0
482	20231205	122200	10214320	8670	8670	8670	8670	0
483	20231205	122100	10214320	8670	8670	8670	8670	0
484	20231205	122000	10214320	8670	8670	8670	8670	0
485	20231205	121900	10214320	8670	8670	8670	8670	0
486	20231205	121800	10214320	8670	8670	8670	8670	0
487	20231205	121700	10214320	8670	8670	8670	8670	0
488	20231205	121600	10214320	8670	8670	8670	8670	0
489	20231205	121500	10214320	8670	8670	8670	8670	0
490	20231205	121400	10214320	8670	8670	8670	8670	0
491	20231205	121300	10214320	8670	8670	8670	8670	0
492	20231205	121200	10214320	8670	8670	8670	8670	0
493	20231205	121100	10214320	8670	8670	8670	8670	0
494	20231205	121000	10214320	8670	8670	8670	8670	0
495	20231205	120900	10214320	8670	8670	8670	8670	0
496	20231205	120800	10214320	8670	8670	8670	8670	0
497	20231205	120700	10214320	8670	8670	8670	8670	0
498	20231205	120600	10214320	8670	8670	8670	8670	0
499	20231205	120500	10214320	8670	8670	8670	8670	0
500	20231205	120400	10214320	8670	8670	8670	8670	0
501	20231205	120300	10214320	8670	8670	8670	8670	0
502	20231205	120200	10214320	8670	8670	8670	8670	0
503	20231205	120100	10214320	8670	8670	8670	8670	0
504	20231205	120000	10214320	8670	8670	8670	8670	0
505	20231205	115900	10214320	8670	8670	8670	8670	0
506	20231205	115800	10214320	8670	8670	8670	8670	0
507	20231205	115700	10214320	8670	8670	8670	8670	0
508	20231205	115600	10214320	8670	8670	8670	8670	0
509	20231205	115500	10214320	8670	8670	8670	8670	0
510	20231205	115400	10214320	8670	8670	8670	8670	0
511	20231205	115300	10214320	8670	8670	8670	8670	0
512	20231205	115200	10214320	8670	8670	8670	8670	0
513	20231205	115100	10214320	8670	8670	8670	8670	0
514	20231205	115000	10214320	8670	8670	8670	8670	0
515	20231205	114900	10214320	8670	8670	8670	8670	0
516	20231205	114800	10214320	8670	8670	8670	8670	0
517	20231205	114700	10214320	8670	8670	8670	8670	0
518	20231205	114600	10214320	8670	8670	8670	8670	0
519	20231205	114500	10214320	8670	8670	8670	8670	0
520	20231205	114400	10214320	8670	8670	8670	8670	0
521	20231205	114300	10214320	8670	8670	8670	8670	0
522	20231205	114200	10214320	8670	8670	8670	8670	0
523	20231205	114100	10214320	8670	8670	8670	8670	0
524	20231205	114000	10214320	8670	8670	8670	8670	0
525	20231205	113900	10214320	8670	8670	8670	8670	0
526	20231205	113800	10214320	8670	8670	8670	8670	0
527	20231205	113700	10214320	8670	8670	8670	8670	0
528	20231205	113600	10214320	8670	8670	8670	8670	0
529	20231205	113500	10214320	8670	8670	8670	8670	0
530	20231205	113400	10214320	8670	8670	8670	8670	0
531	20231205	113300	10214320	8670	8670	8670	8670	0
532	20231205	113200	10214320	8670	8670	8670	8670	0
533	20231205	113100	10214320	8670	8670	8670	8670	0
534	20231205	113000	10214320	8670	8670	8670	8670	0
535	20231205	112900	10214320	8670	8670	8670	8670	0
536	20231205	112800	10214320	8670	8670	8670	8670	0
537	20231205	112700	10214320	8670	8670	8670	8670	0
538	20231205	112600	10214320	8670	8670	8670	8670	0
539	20231205	112500	10214320	8670	8670	8670	8670	0
540	20231205	112400	10214320	8670	8670	8670	8670	0
541	20231205	112300	10214320	8670	8670	8670	8670	0
542	20231205	112200	10214320	8670	8670	8670	8670	0
543	20231205	112100	10214320	8670	8670	8670	8670	0
544	20231205	112000	10214320	8670	8670	8670	8670	0
545	20231205	111900	10214320	8670	8670	8670	8670	0
546	20231205	111800	10214320	8670	8670	8670	8670	0
547	20231205	111700	10214320	8670	8670	8670	8670	0
548	20231205	111600	10214320	8670	8670	8670	8670	0
549	20231205	111500	10214320	8670	8670	8670	8670	0
550	20231205	111400	10214320	8670	8670	8670	8670	0
551	20231205	111300	10214320	8670	8670	8670	8670	0
552	20231205	111200	10214320	8670	8670	8670	8670	0
553	20231205	111100	10214320	8670	8670	8670	8670	0
554	20231205	111000	10214320	8670	8670	8670	8670	0
555	20231205	110900	10214320	8670	8670	8670	8670	0
556	20231205	110800	10214320	8670	8670	8670	8670	0
557	20231205	110700	10214320	8670	8670	8670	8670	0
558	20231205	110600	10214320	8670	8670	8670	8670	0
559	20231205	110500	10214320	8670	8670	8670	8670	0
560	20231205	110400	10214320	8670	8670	8670	8670	0
561	20231205	110300	10214320	8670	8670	8670	8670	0
562	20231205	110200	10214320	8670	8670	8670	8670	0
563	20231205	110100	10214320	8670	8670	8670	8670	0
564	20231205	110000	10214320	8670	8670	8670	8670	0
565	20231205	105900	10214320	8670	8670	8670	8670	0
566	20231205	105800	10214320	8670	8670	8670	8670	0
567	20231205	105700	10214320	8670	8670	8670	8670	0
568	20231205	105600	10214320	8670	8670	8670	8670	0
569	20231205	105500	10214320	8670	8670	8670	8670	0
570	20231205	105400	10214320	8670	8670	8670	8670	0
571	20231205	105300	10214320	8670	8670	8670	8670	0
572	20231205	105200	10214320	8670	8670	8670	8670	0
573	20231205	105100	10214320	8670	8670	8670	8670	0
574	20231205	105000	10214320	8670	8670	8670	8670	0
575	20231205	104900	10214320	8670	8670	8670	8670	0
576	20231205	104800	10214320	8670	8670	8670	8670	0
577	20231205	104700	10214320	8670	8670	8670	8670	0
578	20231205	104600	10214320	8670	8670	8670	8670	0
579	20231205	104500	10214320	8670	8670	8670	8670	0
580	20231205	104400	10214320	8670	8670	8670	8670	0
581	20231205	104300	10214320	8670	8670	8670	8670	0
582	20231205	104200	10214320	8670	8670	8670	8670	0
583	20231205	104100	10214320	8670	8670	8670	8670	0
584	20231205	104000	10214320	8670	8670	8670	8670	0
585	20231205	103900	10214320	8670	8670	8670	8670	0
586	20231205	103800	10214320	8670	8670	8670	8670	0
587	20231205	103700	10214320	8670	8670	8670	8670	0
588	20231205	103600	10214320	8670	8670	8670	8670	31
589	20231205	103500	9945550	8670	8670	8670	8670	0
590	20231205	103400	9945550	8670	8670	8670	8670	0
591	20231205	103300	9945550	8670	8670	8670	8670	0
592	20231205	103200	9945550	8670	8670	8670	8670	0
593	20231205	103100	9945550	8670	8670	8670	8670	0
594	20231205	103000	9945550	8670	8670	8670	8670	0
595	20231205	102900	9945550	8670	8670	8670	8670	0
596	20231205	102800	9945550	8670	8670	8670	8670	0
597	20231205	102700	9945550	8670	8670	8670	8670	19
598	20231205	102600	9780820	8660	8660	8660	8660	0
599	20231205	102500	9780820	8660	8660	8660	8660	0
600	20231205	102400	9780820	8660	8660	8660	8660	0
601	20231205	102300	9780820	8660	8660	8660	8660	0
602	20231205	102200	9780820	8660	8660	8660	8660	0
603	20231205	102100	9780820	8660	8660	8660	8660	0
604	20231205	102000	9780820	8660	8660	8660	8660	0
605	20231205	101900	9780820	8660	8660	8660	8660	0
606	20231205	101800	9780820	8660	8660	8660	8660	0
607	20231205	101700	9780820	8660	8660	8660	8660	0
608	20231205	101600	9780820	8660	8660	8660	8660	0
609	20231205	101500	9780820	8660	8660	8660	8660	0
610	20231205	101400	9780820	8660	8660	8660	8660	0
611	20231205	101300	9780820	8660	8660	8660	8660	0
612	20231205	101200	9780820	8660	8660	8660	8660	0
613	20231205	101100	9780820	8660	8660	8660	8660	0
614	20231205	101000	9780820	8660	8660	8660	8660	0
615	20231205	100900	9780820	8660	8660	8660	8660	0
616	20231205	100800	9780820	8660	8660	8660	8660	0
617	20231205	100700	9780820	8660	8660	8660	8660	0
618	20231205	100600	9780820	8660	8660	8660	8660	0
619	20231205	100500	9780820	8660	8660	8660	8660	0
620	20231205	100400	9780820	8660	8660	8660	8660	0
621	20231205	100300	9780820	8660	8660	8660	8660	0
622	20231205	100200	9780820	8660	8660	8660	8660	0
623	20231205	100100	9780820	8660	8660	8660	8660	0
624	20231205	100000	9780820	8660	8660	8660	8660	0
625	20231205	095900	9780820	8660	8660	8660	8660	0
626	20231205	095800	9780820	8660	8660	8660	8660	497
627	20231205	095700	5476800	8680	8680	8680	8680	0
628	20231205	095600	5476800	8680	8680	8680	8680	0
629	20231205	095500	5476800	8680	8680	8680	8680	0
630	20231205	095400	5476800	8680	8680	8680	8680	0
631	20231205	095300	5476800	8680	8680	8680	8680	0
632	20231205	095200	5476800	8680	8680	8680	8680	0
633	20231205	095100	5476800	8680	8680	8680	8680	0
634	20231205	095000	5476800	8680	8680	8680	8680	0
635	20231205	094900	5476800	8680	8680	8680	8680	0
636	20231205	094800	5476800	8680	8680	8680	8680	0
637	20231205	094700	5476800	8680	8680	8680	8680	0
638	20231205	094600	5476800	8680	8680	8680	8680	7
639	20231205	094500	5416040	8680	8610	8680	8610	624
640	20231205	094400	0	8500	8500	8500	8500	0
641	20231205	094300	0	8500	8500	8500	8500	0
642	20231205	094200	0	8500	8500	8500	8500	0
643	20231205	094100	0	8500	8500	8500	8500	0
644	20231205	094000	0	8500	8500	8500	8500	0
645	20231205	093900	0	8500	8500	8500	8500	0
646	20231205	093800	0	8500	8500	8500	8500	0
647	20231205	093700	0	8500	8500	8500	8500	0
648	20231205	093600	0	8500	8500	8500	8500	0
649	20231205	093500	0	8500	8500	8500	8500	0
650	20231205	093400	0	8500	8500	8500	8500	0
651	20231205	093300	0	8500	8500	8500	8500	0
652	20231205	093200	0	8500	8500	8500	8500	0
653	20231205	093100	0	8500	8500	8500	8500	0
654	20231205	093000	0	8500	8500	8500	8500	0
655	20231205	092900	0	8500	8500	8500	8500	0
656	20231205	092800	0	8500	8500	8500	8500	0
657	20231205	092700	0	8500	8500	8500	8500	0
658	20231205	092600	0	8500	8500	8500	8500	0
659	20231205	092500	0	8500	8500	8500	8500	0
660	20231205	092400	0	8500	8500	8500	8500	0
661	20231205	092300	0	8500	8500	8500	8500	0
662	20231205	092200	0	8500	8500	8500	8500	0
663	20231205	092100	0	8500	8500	8500	8500	0
664	20231205	092000	0	8500	8500	8500	8500	0
665	20231205	091900	0	8500	8500	8500	8500	0
666	20231205	091800	0	8500	8500	8500	8500	0
667	20231205	091700	0	8500	8500	8500	8500	0
668	20231205	091600	0	8500	8500	8500	8500	0
669	20231205	091500	0	8500	8500	8500	8500	0
670	20231205	091400	0	8500	8500	8500	8500	0
671	20231205	091300	0	8500	8500	8500	8500	0
672	20231205	091200	0	8500	8500	8500	8500	0
673	20231205	091100	0	8500	8500	8500	8500	0
674	20231205	091000	0	8500	8500	8500	8500	0
675	20231205	090900	0	8500	8500	8500	8500	0
676	20231205	090800	0	8500	8500	8500	8500	0
677	20231205	090700	0	8500	8500	8500	8500	0
678	20231205	090600	0	8500	8500	8500	8500	0
679	20231205	090500	0	8500	8500	8500	8500	0
680	20231205	090400	0	8500	8500	8500	8500	0
681	20231205	090300	0	8500	8500	8500	8500	0
682	20231205	090200	0	8500	8500	8500	8500	0
683	20231205	090100	0	8500	8500	8500	8500	0
684	20231205	090000	0	8500	8500	8500	8500	0