KissMeData/232530/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204000	31881470	4485	4485	4485	4485	10
3	20231207	203900	31881470	4485	4485	4485	4485	0
4	20231207	203800	31881470	4485	4485	4485	4485	0
5	20231207	203700	31881470	4485	4485	4485	4485	0
6	20231207	203600	31881470	4485	4485	4485	4485	0
7	20231207	203500	31881470	4485	4485	4485	4485	0
8	20231207	203400	31881470	4485	4485	4485	4485	0
9	20231207	203300	31881470	4485	4485	4485	4485	0
10	20231207	203200	31881470	4485	4485	4485	4485	0
11	20231207	203100	31881470	4485	4485	4485	4485	0
12	20231207	203000	31881470	4485	4485	4485	4485	0
13	20231207	202900	31881470	4485	4485	4485	4485	0
14	20231207	202800	31881470	4485	4485	4485	4485	0
15	20231207	202700	31881470	4485	4485	4485	4485	0
16	20231207	202600	31881470	4485	4485	4485	4485	0
17	20231207	202500	31881470	4485	4485	4485	4485	0
18	20231207	202400	31881470	4485	4485	4485	4485	0
19	20231207	202300	31881470	4485	4485	4485	4485	0
20	20231207	202200	31881470	4485	4485	4485	4485	0
21	20231207	202100	31881470	4485	4485	4485	4485	0
22	20231207	202000	31881470	4485	4485	4485	4485	0
23	20231207	201900	31881470	4485	4485	4485	4485	0
24	20231207	201800	31881470	4485	4485	4485	4485	0
25	20231207	201700	31881470	4485	4485	4485	4485	0
26	20231207	201600	31881470	4485	4485	4485	4485	0
27	20231207	201500	31881470	4485	4485	4485	4485	0
28	20231207	201400	31881470	4485	4485	4485	4485	0
29	20231207	201300	31881470	4485	4485	4485	4485	0
30	20231207	201200	31881470	4485	4485	4485	4485	0
31	20231207	201100	31881470	4485	4485	4485	4485	0
32	20231207	201000	31881470	4485	4485	4485	4485	10
33	20231207	200900	31881470	4485	4485	4485	4485	0
34	20231207	200800	31881470	4485	4485	4485	4485	0
35	20231207	200700	31881470	4485	4485	4485	4485	0
36	20231207	200600	31881470	4485	4485	4485	4485	0
37	20231207	200500	31881470	4485	4485	4485	4485	0
38	20231207	200400	31881470	4485	4485	4485	4485	0
39	20231207	200300	31881470	4485	4485	4485	4485	0
40	20231207	200200	31881470	4485	4485	4485	4485	0
41	20231207	200100	31881470	4485	4485	4485	4485	0
42	20231207	200000	31881470	4485	4485	4485	4485	0
43	20231207	195900	31881470	4485	4485	4485	4485	0
44	20231207	195800	31881470	4485	4485	4485	4485	0
45	20231207	195700	31881470	4485	4485	4485	4485	0
46	20231207	195600	31881470	4485	4485	4485	4485	0
47	20231207	195500	31881470	4485	4485	4485	4485	0
48	20231207	195400	31881470	4485	4485	4485	4485	0
49	20231207	195300	31881470	4485	4485	4485	4485	0
50	20231207	195200	31881470	4485	4485	4485	4485	0
51	20231207	195100	31881470	4485	4485	4485	4485	0
52	20231207	195000	31881470	4485	4485	4485	4485	0
53	20231207	194900	31881470	4485	4485	4485	4485	0
54	20231207	194800	31881470	4485	4485	4485	4485	0
55	20231207	194700	31881470	4485	4485	4485	4485	0
56	20231207	194600	31881470	4485	4485	4485	4485	0
57	20231207	194500	31881470	4485	4485	4485	4485	0
58	20231207	194400	31881470	4485	4485	4485	4485	0
59	20231207	194300	31881470	4485	4485	4485	4485	0
60	20231207	194200	31881470	4485	4485	4485	4485	0
61	20231207	194100	31881470	4485	4485	4485	4485	0
62	20231207	194000	31881470	4485	4485	4485	4485	10
63	20231207	193900	31881470	4485	4485	4485	4485	0
64	20231207	193800	31881470	4485	4485	4485	4485	0
65	20231207	193700	31881470	4485	4485	4485	4485	0
66	20231207	193600	31881470	4485	4485	4485	4485	0
67	20231207	193500	31881470	4485	4485	4485	4485	0
68	20231207	193400	31881470	4485	4485	4485	4485	0
69	20231207	193300	31881470	4485	4485	4485	4485	0
70	20231207	193200	31881470	4485	4485	4485	4485	0
71	20231207	193100	31881470	4485	4485	4485	4485	0
72	20231207	193000	31881470	4485	4485	4485	4485	0
73	20231207	192900	31881470	4485	4485	4485	4485	0
74	20231207	192800	31881470	4485	4485	4485	4485	0
75	20231207	192700	31881470	4485	4485	4485	4485	0
76	20231207	192600	31881470	4485	4485	4485	4485	0
77	20231207	192500	31881470	4485	4485	4485	4485	0
78	20231207	192400	31881470	4485	4485	4485	4485	0
79	20231207	192300	31881470	4485	4485	4485	4485	0
80	20231207	192200	31881470	4485	4485	4485	4485	0
81	20231207	192100	31881470	4485	4485	4485	4485	0
82	20231207	192000	31881470	4485	4485	4485	4485	0
83	20231207	191900	31881470	4485	4485	4485	4485	0
84	20231207	191800	31881470	4485	4485	4485	4485	0
85	20231207	191700	31881470	4485	4485	4485	4485	0
86	20231207	191600	31881470	4485	4485	4485	4485	0
87	20231207	191500	31881470	4485	4485	4485	4485	0
88	20231207	191400	31881470	4485	4485	4485	4485	0
89	20231207	191300	31881470	4485	4485	4485	4485	0
90	20231207	191200	31881470	4485	4485	4485	4485	0
91	20231207	191100	31881470	4485	4485	4485	4485	0
92	20231207	191000	31881470	4485	4485	4485	4485	10
93	20231207	190900	31881470	4485	4485	4485	4485	0
94	20231207	190800	31881470	4485	4485	4485	4485	0
95	20231207	190700	31881470	4485	4485	4485	4485	0
96	20231207	190600	31881470	4485	4485	4485	4485	0
97	20231207	190500	31881470	4485	4485	4485	4485	0
98	20231207	190400	31881470	4485	4485	4485	4485	0
99	20231207	190300	31881470	4485	4485	4485	4485	0
100	20231207	190200	31881470	4485	4485	4485	4485	0
101	20231207	190100	31881470	4485	4485	4485	4485	0
102	20231207	190000	31881470	4485	4485	4485	4485	0
103	20231207	185900	31881470	4485	4485	4485	4485	0
104	20231207	185800	31881470	4485	4485	4485	4485	0
105	20231207	185700	31881470	4485	4485	4485	4485	0
106	20231207	185600	31881470	4485	4485	4485	4485	0
107	20231207	185500	31881470	4485	4485	4485	4485	0
108	20231207	185400	31881470	4485	4485	4485	4485	0
109	20231207	185300	31881470	4485	4485	4485	4485	0
110	20231207	185200	31881470	4485	4485	4485	4485	0
111	20231207	185100	31881470	4485	4485	4485	4485	0
112	20231207	185000	31881470	4485	4485	4485	4485	0
113	20231207	184900	31881470	4485	4485	4485	4485	0
114	20231207	184800	31881470	4485	4485	4485	4485	0
115	20231207	184700	31881470	4485	4485	4485	4485	0
116	20231207	184600	31881470	4485	4485	4485	4485	0
117	20231207	184500	31881470	4485	4485	4485	4485	0
118	20231207	184400	31881470	4485	4485	4485	4485	0
119	20231207	184300	31881470	4485	4485	4485	4485	0
120	20231207	184200	31881470	4485	4485	4485	4485	0
121	20231207	184100	31881470	4485	4485	4485	4485	0
122	20231207	184000	31881470	4485	4485	4485	4485	10
123	20231207	183900	31881470	4485	4485	4485	4485	0
124	20231207	183800	31881470	4485	4485	4485	4485	0
125	20231207	183700	31881470	4485	4485	4485	4485	0
126	20231207	183600	31881470	4485	4485	4485	4485	0
127	20231207	183500	31881470	4485	4485	4485	4485	0
128	20231207	183400	31881470	4485	4485	4485	4485	0
129	20231207	183300	31881470	4485	4485	4485	4485	0
130	20231207	183200	31881470	4485	4485	4485	4485	0
131	20231207	183100	31881470	4485	4485	4485	4485	0
132	20231207	183000	31881470	4485	4485	4485	4485	0
133	20231207	182900	31881470	4485	4485	4485	4485	0
134	20231207	182800	31881470	4485	4485	4485	4485	0
135	20231207	182700	31881470	4485	4485	4485	4485	0
136	20231207	182600	31881470	4485	4485	4485	4485	0
137	20231207	182500	31881470	4485	4485	4485	4485	0
138	20231207	182400	31881470	4485	4485	4485	4485	0
139	20231207	182300	31881470	4485	4485	4485	4485	0
140	20231207	182200	31881470	4485	4485	4485	4485	0
141	20231207	182100	31881470	4485	4485	4485	4485	0
142	20231207	182000	31881470	4485	4485	4485	4485	0
143	20231207	181900	31881470	4485	4485	4485	4485	0
144	20231207	181800	31881470	4485	4485	4485	4485	0
145	20231207	181700	31881470	4485	4485	4485	4485	0
146	20231207	181600	31881470	4485	4485	4485	4485	0
147	20231207	181500	31881470	4485	4485	4485	4485	0
148	20231207	181400	31881470	4485	4485	4485	4485	0
149	20231207	181300	31881470	4485	4485	4485	4485	0
150	20231207	181200	31881470	4485	4485	4485	4485	0
151	20231207	181100	31881470	4485	4485	4485	4485	0
152	20231207	181000	31881470	4485	4485	4485	4485	10
153	20231207	180900	31881470	4485	4485	4485	4485	0
154	20231207	180800	31881470	4485	4485	4485	4485	0
155	20231207	180700	31881470	4485	4485	4485	4485	0
156	20231207	180600	31881470	4485	4485	4485	4485	0
157	20231207	180500	31881470	4485	4485	4485	4485	0
158	20231207	180400	31881470	4485	4485	4485	4485	0
159	20231207	180300	31881470	4485	4485	4485	4485	0
160	20231207	180200	31881470	4485	4485	4485	4485	0
161	20231207	180100	31881470	4485	4485	4485	4485	0
162	20231207	180000	31881470	4485	4485	4485	4485	0
163	20231207	175900	31881470	4485	4485	4485	4485	0
164	20231207	175800	31881470	4485	4485	4485	4485	0
165	20231207	175700	31881470	4485	4485	4485	4485	0
166	20231207	175600	31881470	4485	4485	4485	4485	0
167	20231207	175500	31881470	4485	4485	4485	4485	0
168	20231207	175400	31881470	4485	4485	4485	4485	0
169	20231207	175300	31881470	4485	4485	4485	4485	0
170	20231207	175200	31881470	4485	4485	4485	4485	0
171	20231207	175100	31881470	4485	4485	4485	4485	0
172	20231207	175000	31881470	4485	4485	4485	4485	0
173	20231207	174900	31881470	4485	4485	4485	4485	0
174	20231207	174800	31881470	4485	4485	4485	4485	0
175	20231207	174700	31881470	4485	4485	4485	4485	0
176	20231207	174600	31881470	4485	4485	4485	4485	0
177	20231207	174500	31881470	4485	4485	4485	4485	0
178	20231207	174400	31881470	4485	4485	4485	4485	0
179	20231207	174300	31881470	4485	4485	4485	4485	0
180	20231207	174200	31881470	4485	4485	4485	4485	0
181	20231207	174100	31881470	4485	4485	4485	4485	0
182	20231207	174000	31881470	4485	4485	4485	4485	10
183	20231207	173900	31881470	4485	4485	4485	4485	0
184	20231207	173800	31881470	4485	4485	4485	4485	0
185	20231207	173700	31881470	4485	4485	4485	4485	0
186	20231207	173600	31881470	4485	4485	4485	4485	0
187	20231207	173500	31881470	4485	4485	4485	4485	0
188	20231207	173400	31881470	4485	4485	4485	4485	0
189	20231207	173300	31881470	4485	4485	4485	4485	0
190	20231207	173200	31881470	4485	4485	4485	4485	0
191	20231207	173100	31881470	4485	4485	4485	4485	0
192	20231207	173000	31881470	4485	4485	4485	4485	0
193	20231207	172900	31881470	4485	4485	4485	4485	0
194	20231207	172800	31881470	4485	4485	4485	4485	0
195	20231207	172700	31881470	4485	4485	4485	4485	0
196	20231207	172600	31881470	4485	4485	4485	4485	0
197	20231207	172500	31881470	4485	4485	4485	4485	0
198	20231207	172400	31881470	4485	4485	4485	4485	0
199	20231207	172300	31881470	4485	4485	4485	4485	0
200	20231207	172200	31881470	4485	4485	4485	4485	0
201	20231207	172100	31881470	4485	4485	4485	4485	0
202	20231207	172000	31881470	4485	4485	4485	4485	0
203	20231207	171900	31881470	4485	4485	4485	4485	0
204	20231207	171800	31881470	4485	4485	4485	4485	0
205	20231207	171700	31881470	4485	4485	4485	4485	0
206	20231207	171600	31881470	4485	4485	4485	4485	0
207	20231207	171500	31881470	4485	4485	4485	4485	0
208	20231207	171400	31881470	4485	4485	4485	4485	0
209	20231207	171300	31881470	4485	4485	4485	4485	0
210	20231207	171200	31881470	4485	4485	4485	4485	0
211	20231207	171100	31881470	4485	4485	4485	4485	0
212	20231207	171000	31881470	4485	4485	4485	4485	10
213	20231207	170900	31881470	4485	4485	4485	4485	0
214	20231207	170800	31881470	4485	4485	4485	4485	0
215	20231207	170700	31881470	4485	4485	4485	4485	0
216	20231207	170600	31881470	4485	4485	4485	4485	0
217	20231207	170500	31881470	4485	4485	4485	4485	0
218	20231207	170400	31881470	4485	4485	4485	4485	0
219	20231207	170300	31881470	4485	4485	4485	4485	0
220	20231207	170200	31881470	4485	4485	4485	4485	0
221	20231207	170100	31881470	4485	4485	4485	4485	0
222	20231207	170000	31881470	4485	4485	4485	4485	0
223	20231207	165900	31881470	4485	4485	4485	4485	0
224	20231207	165800	31881470	4485	4485	4485	4485	0
225	20231207	165700	31881470	4485	4485	4485	4485	0
226	20231207	165600	31881470	4485	4485	4485	4485	0
227	20231207	165500	31881470	4485	4485	4485	4485	0
228	20231207	165400	31881470	4485	4485	4485	4485	0
229	20231207	165300	31881470	4485	4485	4485	4485	0
230	20231207	165200	31881470	4485	4485	4485	4485	0
231	20231207	165100	31881470	4485	4485	4485	4485	0
232	20231207	165000	31881470	4485	4485	4485	4485	0
233	20231207	164900	31881470	4485	4485	4485	4485	0
234	20231207	164800	31881470	4485	4485	4485	4485	0
235	20231207	164700	31881470	4485	4485	4485	4485	0
236	20231207	164600	31881470	4485	4485	4485	4485	0
237	20231207	164500	31881470	4485	4485	4485	4485	0
238	20231207	164400	31881470	4485	4485	4485	4485	0
239	20231207	164300	31881470	4485	4485	4485	4485	0
240	20231207	164200	31881470	4485	4485	4485	4485	0
241	20231207	164100	31881470	4485	4485	4485	4485	0
242	20231207	164000	31881470	4485	4485	4485	4485	10
243	20231207	163900	31881470	4485	4485	4485	4485	0
244	20231207	163800	31881470	4485	4485	4485	4485	0
245	20231207	163700	31881470	4485	4485	4485	4485	0
246	20231207	163600	31881470	4485	4485	4485	4485	0
247	20231207	163500	31881470	4485	4485	4485	4485	0
248	20231207	163400	31881470	4485	4485	4485	4485	0
249	20231207	163300	31881470	4485	4485	4485	4485	0
250	20231207	163200	31881470	4485	4485	4485	4485	0
251	20231207	163100	31881470	4485	4485	4485	4485	0
252	20231207	163000	31881470	4485	4485	4485	4485	0
253	20231207	162900	31881470	4485	4485	4485	4485	0
254	20231207	162800	31881470	4485	4485	4485	4485	0
255	20231207	162700	31881470	4485	4485	4485	4485	0
256	20231207	162600	31881470	4485	4485	4485	4485	0
257	20231207	162500	31881470	4485	4485	4485	4485	0
258	20231207	162400	31881470	4485	4485	4485	4485	0
259	20231207	162300	31881470	4485	4485	4485	4485	0
260	20231207	162200	31881470	4485	4485	4485	4485	0
261	20231207	162100	31881470	4485	4485	4485	4485	0
262	20231207	162000	31881470	4485	4485	4485	4485	0
263	20231207	161900	31881470	4485	4485	4485	4485	0
264	20231207	161800	31881470	4485	4485	4485	4485	0
265	20231207	161700	31881470	4485	4485	4485	4485	0
266	20231207	161600	31881470	4485	4485	4485	4485	0
267	20231207	161500	31881470	4485	4485	4485	4485	0
268	20231207	161400	31881470	4485	4485	4485	4485	0
269	20231207	161300	31881470	4485	4485	4485	4485	0
270	20231207	161200	31881470	4485	4485	4485	4485	0
271	20231207	161100	31881470	4485	4485	4485	4485	0
272	20231207	161000	31881470	4485	4485	4485	4485	10
273	20231207	160900	31881470	4485	4485	4485	4485	0
274	20231207	160800	31881470	4485	4485	4485	4485	0
275	20231207	160700	31881470	4485	4485	4485	4485	0
276	20231207	160600	31881470	4485	4485	4485	4485	0
277	20231207	160500	31881470	4485	4485	4485	4485	0
278	20231207	160400	31881470	4485	4485	4485	4485	0
279	20231207	160300	31881470	4485	4485	4485	4485	0
280	20231207	160200	31881470	4485	4485	4485	4485	0
281	20231207	160100	31881470	4485	4485	4485	4485	0
282	20231207	160000	31881470	4485	4485	4485	4485	0
283	20231207	155900	31881470	4485	4485	4485	4485	0
284	20231207	155800	31881470	4485	4485	4485	4485	0
285	20231207	155700	31881470	4485	4485	4485	4485	0
286	20231207	155600	31881470	4485	4485	4485	4485	0
287	20231207	155500	31881470	4485	4485	4485	4485	0
288	20231207	155400	31881470	4485	4485	4485	4485	0
289	20231207	155300	31881470	4485	4485	4485	4485	0
290	20231207	155200	31881470	4485	4485	4485	4485	0
291	20231207	155100	31881470	4485	4485	4485	4485	0
292	20231207	155000	31881470	4485	4485	4485	4485	0
293	20231207	154900	31881470	4485	4485	4485	4485	0
294	20231207	154800	31881470	4485	4485	4485	4485	0
295	20231207	154700	31881470	4485	4485	4485	4485	0
296	20231207	154600	31881470	4485	4485	4485	4485	0
297	20231207	154500	31881470	4485	4485	4485	4485	0
298	20231207	154400	31881470	4485	4485	4485	4485	0
299	20231207	154300	31881470	4485	4485	4485	4485	0
300	20231207	154200	31881470	4485	4485	4485	4485	0
301	20231207	154100	31881470	4485	4485	4485	4485	0
302	20231207	154000	31881470	4485	4485	4485	4485	10
303	20231207	153900	31881470	4485	4485	4485	4485	0
304	20231207	153800	31881470	4485	4485	4485	4485	0
305	20231207	153700	31881470	4485	4485	4485	4485	0
306	20231207	153600	31881470	4485	4485	4485	4485	0
307	20231207	153500	31881470	4485	4485	4485	4485	0
308	20231207	153400	31881470	4485	4485	4485	4485	0
309	20231207	153300	31881470	4485	4485	4485	4485	0
310	20231207	153200	31881470	4485	4485	4485	4485	0
311	20231207	153100	31881470	4485	4485	4485	4485	0
312	20231207	153000	31881470	4485	4485	4485	4485	0
313	20231207	152900	31881470	4485	4485	4485	4485	0
314	20231207	152800	31881470	4485	4485	4485	4485	0
315	20231207	152700	31881470	4485	4485	4485	4485	0
316	20231207	152600	31881470	4485	4485	4485	4485	0
317	20231207	152500	31881470	4485	4485	4485	4485	0
318	20231207	152400	31881470	4485	4485	4485	4485	0
319	20231207	152300	31881470	4485	4485	4485	4485	0
320	20231207	152200	31881470	4485	4485	4485	4485	0
321	20231207	152100	31881470	4485	4485	4485	4485	0
322	20231207	152000	31881470	4485	4485	4485	4485	0
323	20231207	151900	31881470	4485	4485	4485	4485	0
324	20231207	151800	31881470	4485	4485	4485	4485	0
325	20231207	151700	31881470	4485	4485	4485	4485	0
326	20231207	151600	31881470	4485	4485	4485	4485	0
327	20231207	151500	31881470	4485	4485	4485	4485	0
328	20231207	151400	31881470	4485	4485	4485	4485	0
329	20231207	151300	31881470	4485	4485	4485	4485	10
330	20231207	151200	31836620	4485	4485	4485	4485	0
331	20231207	151100	31836620	4485	4485	4485	4485	0
332	20231207	151000	31836620	4485	4485	4485	4485	0
333	20231207	150900	31836620	4485	4485	4485	4485	0
334	20231207	150800	31836620	4485	4485	4485	4485	0
335	20231207	150700	31836620	4485	4485	4485	4485	0
336	20231207	150600	31836620	4485	4485	4485	4485	0
337	20231207	150500	31836620	4485	4485	4485	4485	0
338	20231207	150400	31836620	4485	4485	4485	4485	0
339	20231207	150300	31836620	4485	4485	4485	4485	0
340	20231207	150200	31836620	4485	4485	4485	4485	0
341	20231207	150100	31836620	4485	4485	4485	4485	0
342	20231207	150000	31836620	4485	4485	4485	4485	0
343	20231207	145900	31836620	4485	4485	4485	4485	0
344	20231207	145800	31836620	4485	4485	4485	4485	0
345	20231207	145700	31836620	4485	4485	4485	4485	0
346	20231207	145600	31836620	4485	4485	4485	4485	0
347	20231207	145500	31836620	4485	4485	4485	4485	0
348	20231207	145400	31836620	4485	4485	4485	4485	0
349	20231207	145300	31836620	4485	4485	4485	4485	0
350	20231207	145200	31836620	4485	4485	4485	4485	0
351	20231207	145100	31836620	4485	4485	4485	4485	0
352	20231207	145000	31836620	4485	4485	4485	4485	0
353	20231207	144900	31836620	4485	4485	4485	4485	0
354	20231207	144800	31836620	4485	4485	4485	4485	0
355	20231207	144700	31836620	4485	4485	4485	4485	100
356	20231207	144600	31388120	4400	4400	4400	4400	0
357	20231207	144500	31388120	4400	4400	4400	4400	0
358	20231207	144400	31388120	4400	4400	4400	4400	0
359	20231207	144300	31388120	4400	4400	4400	4400	0
360	20231207	144200	31388120	4400	4400	4400	4400	0
361	20231207	144100	31388120	4400	4400	4400	4400	0
362	20231207	144000	31388120	4400	4400	4400	4400	100
363	20231207	143900	30948120	4400	4400	4400	4400	0
364	20231207	143800	30948120	4400	4400	4400	4400	0
365	20231207	143700	30948120	4400	4400	4400	4400	0
366	20231207	143600	30948120	4400	4400	4400	4400	0
367	20231207	143500	30948120	4400	4400	4400	4400	0
368	20231207	143400	30948120	4400	4400	4400	4400	0
369	20231207	143300	30948120	4400	4405	4405	4400	100
370	20231207	143200	30507870	4400	4400	4400	4400	0
371	20231207	143100	30507870	4400	4400	4400	4400	0
372	20231207	143000	30507870	4400	4400	4400	4400	50
373	20231207	142900	30287870	4400	4400	4400	4400	0
374	20231207	142800	30287870	4400	4400	4400	4400	0
375	20231207	142700	30287870	4400	4400	4400	4400	0
376	20231207	142600	30287870	4400	4400	4400	4400	0
377	20231207	142500	30287870	4400	4400	4400	4400	0
378	20231207	142400	30287870	4400	4400	4400	4400	0
379	20231207	142300	30287870	4400	4400	4400	4400	450
380	20231207	142200	28307870	4400	4400	4400	4400	0
381	20231207	142100	28307870	4400	4400	4400	4400	0
382	20231207	142000	28307870	4400	4400	4400	4400	0
383	20231207	141900	28307870	4400	4400	4400	4400	0
384	20231207	141800	28307870	4400	4400	4400	4400	0
385	20231207	141700	28307870	4400	4400	4400	4400	0
386	20231207	141600	28307870	4400	4400	4400	4400	0
387	20231207	141500	28307870	4400	4400	4400	4400	0
388	20231207	141400	28307870	4400	4400	4400	4400	0
389	20231207	141300	28307870	4400	4400	4400	4400	0
390	20231207	141200	28307870	4400	4400	4400	4400	0
391	20231207	141100	28307870	4400	4400	4400	4400	0
392	20231207	141000	28307870	4400	4400	4400	4400	0
393	20231207	140900	28307870	4400	4400	4400	4400	0
394	20231207	140800	28307870	4400	4400	4400	4400	0
395	20231207	140700	28307870	4400	4400	4400	4400	0
396	20231207	140600	28307870	4400	4400	4400	4400	0
397	20231207	140500	28307870	4400	4400	4400	4400	0
398	20231207	140400	28307870	4400	4400	4400	4400	0
399	20231207	140300	28307870	4400	4400	4400	4400	0
400	20231207	140200	28307870	4400	4400	4400	4400	0
401	20231207	140100	28307870	4400	4400	4400	4400	0
402	20231207	140000	28307870	4400	4400	4400	4400	0
403	20231207	135900	28307870	4400	4400	4400	4400	0
404	20231207	135800	28307870	4400	4400	4400	4400	0
405	20231207	135700	28307870	4400	4400	4400	4400	0
406	20231207	135600	28307870	4400	4400	4400	4400	0
407	20231207	135500	28307870	4400	4400	4400	4400	0
408	20231207	135400	28307870	4400	4400	4400	4400	0
409	20231207	135300	28307870	4400	4400	4400	4400	307
410	20231207	135200	26957070	4400	4400	4400	4400	0
411	20231207	135100	26957070	4400	4400	4400	4400	0
412	20231207	135000	26957070	4400	4400	4400	4400	0
413	20231207	134900	26957070	4400	4400	4400	4400	907
414	20231207	134800	22966270	4400	4400	4400	4400	0
415	20231207	134700	22966270	4400	4400	4400	4400	0
416	20231207	134600	22966270	4400	4400	4400	4400	0
417	20231207	134500	22966270	4400	4400	4400	4400	0
418	20231207	134400	22966270	4400	4400	4400	4400	0
419	20231207	134300	22966270	4400	4400	4400	4400	0
420	20231207	134200	22966270	4400	4400	4400	4400	0
421	20231207	134100	22966270	4400	4400	4400	4400	0
422	20231207	134000	22966270	4400	4400	4400	4400	0
423	20231207	133900	22966270	4400	4400	4400	4400	0
424	20231207	133800	22966270	4400	4400	4400	4400	0
425	20231207	133700	22966270	4400	4400	4400	4400	0
426	20231207	133600	22966270	4400	4400	4400	4400	0
427	20231207	133500	22966270	4400	4400	4400	4400	0
428	20231207	133400	22966270	4400	4400	4400	4400	0
429	20231207	133300	22966270	4400	4400	4400	4400	0
430	20231207	133200	22966270	4400	4400	4400	4400	0
431	20231207	133100	22966270	4400	4400	4400	4400	0
432	20231207	133000	22966270	4400	4400	4400	4400	0
433	20231207	132900	22966270	4400	4400	4400	4400	0
434	20231207	132800	22966270	4400	4400	4400	4400	0
435	20231207	132700	22966270	4400	4400	4400	4400	0
436	20231207	132600	22966270	4400	4400	4400	4400	0
437	20231207	132500	22966270	4400	4400	4400	4400	0
438	20231207	132400	22966270	4400	4400	4400	4400	0
439	20231207	132300	22966270	4400	4400	4400	4400	0
440	20231207	132200	22966270	4400	4400	4400	4400	0
441	20231207	132100	22966270	4400	4400	4400	4400	0
442	20231207	132000	22966270	4400	4400	4400	4400	0
443	20231207	131900	22966270	4400	4400	4400	4400	0
444	20231207	131800	22966270	4400	4400	4400	4400	0
445	20231207	131700	22966270	4400	4400	4400	4400	0
446	20231207	131600	22966270	4400	4400	4400	4400	0
447	20231207	131500	22966270	4400	4400	4400	4400	0
448	20231207	131400	22966270	4400	4400	4400	4400	0
449	20231207	131300	22966270	4400	4400	4400	4400	0
450	20231207	131200	22966270	4400	4400	4400	4400	0
451	20231207	131100	22966270	4400	4400	4400	4400	0
452	20231207	131000	22966270	4400	4400	4400	4400	0
453	20231207	130900	22966270	4400	4400	4400	4400	0
454	20231207	130800	22966270	4400	4400	4400	4400	21
455	20231207	130700	22873870	4400	4400	4400	4400	0
456	20231207	130600	22873870	4400	4400	4400	4400	0
457	20231207	130500	22873870	4400	4400	4400	4400	0
458	20231207	130400	22873870	4400	4400	4400	4400	130
459	20231207	130300	22301870	4400	4400	4400	4400	0
460	20231207	130200	22301870	4400	4400	4400	4400	0
461	20231207	130100	22301870	4400	4400	4400	4400	0
462	20231207	130000	22301870	4400	4400	4400	4400	0
463	20231207	125900	22301870	4400	4400	4400	4400	0
464	20231207	125800	22301870	4400	4400	4400	4400	0
465	20231207	125700	22301870	4400	4400	4400	4400	0
466	20231207	125600	22301870	4400	4400	4400	4400	0
467	20231207	125500	22301870	4400	4400	4400	4400	0
468	20231207	125400	22301870	4400	4400	4400	4400	0
469	20231207	125300	22301870	4400	4400	4400	4400	0
470	20231207	125200	22301870	4400	4400	4400	4400	0
471	20231207	125100	22301870	4400	4400	4400	4400	0
472	20231207	125000	22301870	4400	4400	4400	4400	0
473	20231207	124900	22301870	4400	4400	4400	4400	0
474	20231207	124800	22301870	4400	4400	4400	4400	0
475	20231207	124700	22301870	4400	4400	4400	4400	0
476	20231207	124600	22301870	4400	4400	4400	4400	0
477	20231207	124500	22301870	4400	4400	4400	4400	0
478	20231207	124400	22301870	4400	4400	4400	4400	0
479	20231207	124300	22301870	4400	4400	4400	4400	0
480	20231207	124200	22301870	4400	4400	4400	4400	0
481	20231207	124100	22301870	4400	4400	4400	4400	0
482	20231207	124000	22301870	4400	4400	4400	4400	0
483	20231207	123900	22301870	4400	4400	4400	4400	0
484	20231207	123800	22301870	4400	4400	4400	4400	0
485	20231207	123700	22301870	4400	4400	4400	4400	0
486	20231207	123600	22301870	4400	4400	4400	4400	0
487	20231207	123500	22301870	4400	4400	4400	4400	0
488	20231207	123400	22301870	4400	4400	4400	4400	0
489	20231207	123300	22301870	4400	4400	4400	4400	0
490	20231207	123200	22301870	4400	4400	4400	4400	0
491	20231207	123100	22301870	4400	4400	4400	4400	0
492	20231207	123000	22301870	4400	4400	4400	4400	0
493	20231207	122900	22301870	4400	4400	4400	4400	0
494	20231207	122800	22301870	4400	4400	4400	4400	0
495	20231207	122700	22301870	4400	4400	4400	4400	0
496	20231207	122600	22301870	4400	4400	4400	4400	0
497	20231207	122500	22301870	4400	4400	4400	4400	0
498	20231207	122400	22301870	4400	4400	4400	4400	0
499	20231207	122300	22301870	4400	4400	4400	4400	0
500	20231207	122200	22301870	4400	4400	4400	4400	0
501	20231207	122100	22301870	4400	4400	4400	4400	0
502	20231207	122000	22301870	4400	4400	4400	4400	0
503	20231207	121900	22301870	4400	4400	4400	4400	0
504	20231207	121800	22301870	4400	4400	4400	4400	0
505	20231207	121700	22301870	4400	4400	4400	4400	0
506	20231207	121600	22301870	4400	4400	4400	4400	0
507	20231207	121500	22301870	4400	4400	4400	4400	0
508	20231207	121400	22301870	4400	4400	4400	4400	0
509	20231207	121300	22301870	4400	4400	4400	4400	0
510	20231207	121200	22301870	4400	4400	4400	4400	0
511	20231207	121100	22301870	4400	4400	4400	4400	0
512	20231207	121000	22301870	4400	4400	4400	4400	0
513	20231207	120900	22301870	4400	4400	4400	4400	0
514	20231207	120800	22301870	4400	4400	4400	4400	0
515	20231207	120700	22301870	4400	4400	4400	4400	0
516	20231207	120600	22301870	4400	4400	4400	4400	0
517	20231207	120500	22301870	4400	4400	4400	4400	0
518	20231207	120400	22301870	4400	4400	4400	4400	0
519	20231207	120300	22301870	4400	4400	4400	4400	0
520	20231207	120200	22301870	4400	4400	4400	4400	0
521	20231207	120100	22301870	4400	4400	4400	4400	0
522	20231207	120000	22301870	4400	4400	4400	4400	0
523	20231207	115900	22301870	4400	4400	4400	4400	6
524	20231207	115800	22275470	4395	4395	4395	4395	0
525	20231207	115700	22275470	4395	4395	4395	4395	0
526	20231207	115600	22275470	4395	4395	4395	4395	0
527	20231207	115500	22275470	4395	4395	4395	4395	0
528	20231207	115400	22275470	4395	4395	4395	4395	0
529	20231207	115300	22275470	4395	4395	4395	4395	0
530	20231207	115200	22275470	4395	4395	4395	4395	0
531	20231207	115100	22275470	4395	4395	4395	4395	73
532	20231207	115000	21954635	4400	4400	4400	4400	0
533	20231207	114900	21954635	4400	4400	4400	4400	0
534	20231207	114800	21954635	4400	4395	4400	4395	500
535	20231207	114700	19755125	4400	4400	4400	4400	0
536	20231207	114600	19755125	4400	4400	4400	4400	0
537	20231207	114500	19755125	4400	4400	4400	4400	0
538	20231207	114400	19755125	4400	4400	4400	4400	0
539	20231207	114300	19755125	4400	4400	4400	4400	0
540	20231207	114200	19755125	4400	4400	4400	4400	0
541	20231207	114100	19755125	4400	4400	4400	4400	0
542	20231207	114000	19755125	4400	4400	4400	4400	0
543	20231207	113900	19755125	4400	4400	4400	4400	0
544	20231207	113800	19755125	4400	4400	4400	4400	0
545	20231207	113700	19755125	4400	4400	4400	4400	0
546	20231207	113600	19755125	4400	4400	4400	4400	0
547	20231207	113500	19755125	4400	4400	4400	4400	0
548	20231207	113400	19755125	4400	4400	4400	4400	0
549	20231207	113300	19755125	4400	4400	4400	4400	0
550	20231207	113200	19755125	4400	4400	4400	4400	0
551	20231207	113100	19755125	4400	4400	4400	4400	0
552	20231207	113000	19755125	4400	4400	4400	4400	0
553	20231207	112900	19755125	4400	4400	4400	4400	0
554	20231207	112800	19755125	4400	4400	4400	4400	0
555	20231207	112700	19755125	4400	4400	4400	4400	0
556	20231207	112600	19755125	4400	4400	4400	4400	0
557	20231207	112500	19755125	4400	4400	4400	4400	0
558	20231207	112400	19755125	4400	4400	4400	4400	0
559	20231207	112300	19755125	4400	4400	4400	4400	0
560	20231207	112200	19755125	4400	4400	4400	4400	0
561	20231207	112100	19755125	4400	4400	4400	4400	0
562	20231207	112000	19755125	4400	4395	4400	4395	300
563	20231207	111900	18435490	4395	4395	4395	4395	0
564	20231207	111800	18435490	4395	4395	4395	4395	0
565	20231207	111700	18435490	4395	4395	4395	4395	0
566	20231207	111600	18435490	4395	4395	4395	4395	1
567	20231207	111500	18431095	4365	4365	4365	4365	0
568	20231207	111400	18431095	4365	4365	4365	4365	0
569	20231207	111300	18431095	4365	4365	4365	4365	0
570	20231207	111200	18431095	4365	4365	4365	4365	0
571	20231207	111100	18431095	4365	4365	4365	4365	0
572	20231207	111000	18431095	4365	4365	4365	4365	0
573	20231207	110900	18431095	4365	4365	4365	4365	0
574	20231207	110800	18431095	4365	4365	4365	4365	0
575	20231207	110700	18431095	4365	4365	4365	4365	0
576	20231207	110600	18431095	4365	4365	4365	4365	17
577	20231207	110500	18356890	4365	4365	4365	4365	0
578	20231207	110400	18356890	4365	4365	4365	4365	0
579	20231207	110300	18356890	4365	4365	4365	4365	0
580	20231207	110200	18356890	4365	4365	4365	4365	0
581	20231207	110100	18356890	4365	4365	4365	4365	0
582	20231207	110000	18356890	4365	4365	4365	4365	0
583	20231207	105900	18356890	4365	4365	4365	4365	0
584	20231207	105800	18356890	4365	4365	4365	4365	0
585	20231207	105700	18356890	4365	4365	4365	4365	0
586	20231207	105600	18356890	4365	4365	4365	4365	0
587	20231207	105500	18356890	4365	4365	4365	4365	0
588	20231207	105400	18356890	4365	4365	4365	4365	0
589	20231207	105300	18356890	4365	4365	4365	4365	0
590	20231207	105200	18356890	4365	4365	4365	4365	39
591	20231207	105100	18186655	4335	4335	4335	4335	0
592	20231207	105000	18186655	4335	4335	4335	4335	0
593	20231207	104900	18186655	4335	4335	4335	4335	0
594	20231207	104800	18186655	4335	4335	4335	4335	0
595	20231207	104700	18186655	4335	4335	4335	4335	0
596	20231207	104600	18186655	4335	4335	4335	4335	0
597	20231207	104500	18186655	4335	4370	4370	4335	2279
598	20231207	104400	8278025	4360	4360	4360	4360	0
599	20231207	104300	8278025	4360	4360	4360	4360	0
600	20231207	104200	8278025	4360	4360	4360	4360	0
601	20231207	104100	8278025	4360	4360	4360	4360	0
602	20231207	104000	8278025	4360	4360	4360	4360	0
603	20231207	103900	8278025	4360	4360	4360	4360	0
604	20231207	103800	8278025	4360	4360	4360	4360	0
605	20231207	103700	8278025	4360	4360	4360	4360	0
606	20231207	103600	8278025	4360	4360	4360	4360	0
607	20231207	103500	8278025	4360	4360	4360	4360	0
608	20231207	103400	8278025	4360	4360	4360	4360	0
609	20231207	103300	8278025	4360	4360	4360	4360	0
610	20231207	103200	8278025	4360	4360	4360	4360	0
611	20231207	103100	8278025	4360	4360	4360	4360	0
612	20231207	103000	8278025	4360	4360	4360	4360	0
613	20231207	102900	8278025	4360	4360	4360	4360	0
614	20231207	102800	8278025	4360	4360	4360	4360	0
615	20231207	102700	8278025	4360	4360	4360	4360	0
616	20231207	102600	8278025	4360	4360	4360	4360	0
617	20231207	102500	8278025	4360	4360	4360	4360	0
618	20231207	102400	8278025	4360	4360	4360	4360	0
619	20231207	102300	8278025	4360	4360	4360	4360	0
620	20231207	102200	8278025	4360	4360	4360	4360	0
621	20231207	102100	8278025	4360	4360	4360	4360	0
622	20231207	102000	8278025	4360	4360	4360	4360	0
623	20231207	101900	8278025	4360	4360	4360	4360	0
624	20231207	101800	8278025	4360	4365	4365	4360	9
625	20231207	101700	8238745	4595	4595	4595	4595	0
626	20231207	101600	8238745	4595	4595	4595	4595	0
627	20231207	101500	8238745	4595	4595	4595	4595	0
628	20231207	101400	8238745	4595	4595	4595	4595	1
629	20231207	101300	8234150	4310	4310	4310	4310	0
630	20231207	101200	8234150	4310	4310	4310	4310	0
631	20231207	101100	8234150	4310	4310	4310	4310	0
632	20231207	101000	8234150	4310	4310	4310	4310	0
633	20231207	100900	8234150	4310	4310	4310	4310	0
634	20231207	100800	8234150	4310	4310	4310	4310	0
635	20231207	100700	8234150	4310	4310	4310	4310	0
636	20231207	100600	8234150	4310	4310	4310	4310	0
637	20231207	100500	8234150	4310	4310	4310	4310	0
638	20231207	100400	8234150	4310	4310	4310	4310	0
639	20231207	100300	8234150	4310	4310	4310	4310	0
640	20231207	100200	8234150	4310	4310	4310	4310	0
641	20231207	100100	8234150	4310	4530	4530	4310	1000
642	20231207	100000	3828290	4530	4530	4530	4530	0
643	20231207	095900	3828290	4530	4530	4530	4530	10
644	20231207	095800	3782990	4645	4645	4645	4645	1
645	20231207	095700	3778345	4530	4530	4530	4530	0
646	20231207	095600	3778345	4530	4530	4530	4530	0
647	20231207	095500	3778345	4530	4535	4535	4530	500
648	20231207	095400	1511045	4535	4535	4535	4535	40
649	20231207	095300	1329645	4670	4670	4670	4670	0
650	20231207	095200	1329645	4670	4670	4670	4670	0
651	20231207	095100	1329645	4670	4670	4670	4670	0
652	20231207	095000	1329645	4670	4670	4670	4670	0
653	20231207	094900	1329645	4670	4670	4670	4670	0
654	20231207	094800	1329645	4670	4670	4670	4670	0
655	20231207	094700	1329645	4670	4670	4670	4670	0
656	20231207	094600	1329645	4670	4670	4670	4670	0
657	20231207	094500	1329645	4670	4670	4670	4670	0
658	20231207	094400	1329645	4670	4670	4670	4670	0
659	20231207	094300	1329645	4670	4670	4670	4670	0
660	20231207	094200	1329645	4670	4670	4670	4670	0
661	20231207	094100	1329645	4670	4670	4670	4670	0
662	20231207	094000	1329645	4670	4670	4670	4670	0
663	20231207	093900	1329645	4670	4670	4670	4670	0
664	20231207	093800	1329645	4670	4670	4670	4670	0
665	20231207	093700	1329645	4670	4670	4670	4670	0
666	20231207	093600	1329645	4670	4670	4670	4670	0
667	20231207	093500	1329645	4670	4670	4670	4670	0
668	20231207	093400	1329645	4670	4670	4670	4670	0
669	20231207	093300	1329645	4670	4670	4670	4670	0
670	20231207	093200	1329645	4670	4670	4670	4670	0
671	20231207	093100	1329645	4670	4670	4670	4670	0
672	20231207	093000	1329645	4670	4670	4670	4670	0
673	20231207	092900	1329645	4670	4670	4670	4670	0
674	20231207	092800	1329645	4670	4670	4670	4670	0
675	20231207	092700	1329645	4670	4670	4670	4670	0
676	20231207	092600	1329645	4670	4670	4670	4670	0
677	20231207	092500	1329645	4670	4670	4670	4670	0
678	20231207	092400	1329645	4670	4670	4670	4670	0
679	20231207	092300	1329645	4670	4670	4670	4670	0
680	20231207	092200	1329645	4670	4670	4670	4670	0
681	20231207	092100	1329645	4670	4670	4670	4670	0
682	20231207	092000	1329645	4670	4670	4670	4670	0
683	20231207	091900	1329645	4670	4670	4670	4670	0
684	20231207	091800	1329645	4670	4670	4670	4670	0
685	20231207	091700	1329645	4670	4670	4670	4670	0
686	20231207	091600	1329645	4670	4670	4670	4670	0
687	20231207	091500	1329645	4670	4670	4670	4670	0
688	20231207	091400	1329645	4670	4670	4670	4670	0
689	20231207	091300	1329645	4670	4670	4670	4670	0
690	20231207	091200	1329645	4670	4670	4670	4670	0
691	20231207	091100	1329645	4670	4670	4670	4670	0
692	20231207	091000	1329645	4670	4670	4670	4670	0
693	20231207	090900	1329645	4670	4670	4670	4670	0
694	20231207	090800	1329645	4670	4670	4670	4670	0
695	20231207	090700	1329645	4670	4670	4670	4670	1
696	20231207	090600	1324975	4205	4205	4205	4205	0
697	20231207	090500	1324975	4205	4205	4205	4205	0
698	20231207	090400	1324975	4205	4205	4205	4205	0
699	20231207	090300	1324975	4205	4300	4300	4205	186
700	20231207	090200	525270	4300	4490	4490	4300	120
701	20231207	090100	4675	4675	4675	4675	4675	0
702	20231207	090000	4675	4675	4675	4675	4675	1