KissMeData/251280/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204500	7601820	7880	7760	7880	7760	2
3	20231204	204400	7601820	7880	7880	7880	7880	0
4	20231204	204300	7601820	7880	7880	7880	7880	0
5	20231204	204200	7601820	7880	7880	7880	7880	0
6	20231204	204100	7601820	7880	7880	7880	7880	0
7	20231204	204000	7601820	7880	7880	7880	7880	0
8	20231204	203900	7601820	7880	7880	7880	7880	0
9	20231204	203800	7601820	7880	7880	7880	7880	0
10	20231204	203700	7601820	7880	7880	7880	7880	0
11	20231204	203600	7601820	7880	7880	7880	7880	0
12	20231204	203500	7601820	7880	7880	7880	7880	0
13	20231204	203400	7601820	7880	7880	7880	7880	0
14	20231204	203300	7601820	7880	7880	7880	7880	0
15	20231204	203200	7601820	7880	7880	7880	7880	0
16	20231204	203100	7601820	7880	7880	7880	7880	0
17	20231204	203000	7601820	7880	7880	7880	7880	0
18	20231204	202900	7601820	7880	7880	7880	7880	0
19	20231204	202800	7601820	7880	7880	7880	7880	0
20	20231204	202700	7601820	7880	7880	7880	7880	0
21	20231204	202600	7601820	7880	7880	7880	7880	0
22	20231204	202500	7601820	7880	7880	7880	7880	0
23	20231204	202400	7601820	7880	7880	7880	7880	0
24	20231204	202300	7601820	7880	7880	7880	7880	0
25	20231204	202200	7601820	7880	7880	7880	7880	0
26	20231204	202100	7601820	7880	7880	7880	7880	0
27	20231204	202000	7601820	7880	7880	7880	7880	0
28	20231204	201900	7601820	7880	7880	7880	7880	0
29	20231204	201800	7601820	7880	7880	7880	7880	0
30	20231204	201700	7601820	7880	7880	7880	7880	0
31	20231204	201600	7601820	7880	7880	7880	7880	0
32	20231204	201500	7601820	7880	7760	7880	7760	2
33	20231204	201400	7601820	7880	7880	7880	7880	0
34	20231204	201300	7601820	7880	7880	7880	7880	0
35	20231204	201200	7601820	7880	7880	7880	7880	0
36	20231204	201100	7601820	7880	7880	7880	7880	0
37	20231204	201000	7601820	7880	7880	7880	7880	0
38	20231204	200900	7601820	7880	7880	7880	7880	0
39	20231204	200800	7601820	7880	7880	7880	7880	0
40	20231204	200700	7601820	7880	7880	7880	7880	0
41	20231204	200600	7601820	7880	7880	7880	7880	0
42	20231204	200500	7601820	7880	7880	7880	7880	0
43	20231204	200400	7601820	7880	7880	7880	7880	0
44	20231204	200300	7601820	7880	7880	7880	7880	0
45	20231204	200200	7601820	7880	7880	7880	7880	0
46	20231204	200100	7601820	7880	7880	7880	7880	0
47	20231204	200000	7601820	7880	7880	7880	7880	0
48	20231204	195900	7601820	7880	7880	7880	7880	0
49	20231204	195800	7601820	7880	7880	7880	7880	0
50	20231204	195700	7601820	7880	7880	7880	7880	0
51	20231204	195600	7601820	7880	7880	7880	7880	0
52	20231204	195500	7601820	7880	7880	7880	7880	0
53	20231204	195400	7601820	7880	7880	7880	7880	0
54	20231204	195300	7601820	7880	7880	7880	7880	0
55	20231204	195200	7601820	7880	7880	7880	7880	0
56	20231204	195100	7601820	7880	7880	7880	7880	0
57	20231204	195000	7601820	7880	7880	7880	7880	0
58	20231204	194900	7601820	7880	7880	7880	7880	0
59	20231204	194800	7601820	7880	7880	7880	7880	0
60	20231204	194700	7601820	7880	7880	7880	7880	0
61	20231204	194600	7601820	7880	7880	7880	7880	0
62	20231204	194500	7601820	7880	7760	7880	7760	2
63	20231204	194400	7601820	7880	7880	7880	7880	0
64	20231204	194300	7601820	7880	7880	7880	7880	0
65	20231204	194200	7601820	7880	7880	7880	7880	0
66	20231204	194100	7601820	7880	7880	7880	7880	0
67	20231204	194000	7601820	7880	7880	7880	7880	0
68	20231204	193900	7601820	7880	7880	7880	7880	0
69	20231204	193800	7601820	7880	7880	7880	7880	0
70	20231204	193700	7601820	7880	7880	7880	7880	0
71	20231204	193600	7601820	7880	7880	7880	7880	0
72	20231204	193500	7601820	7880	7880	7880	7880	0
73	20231204	193400	7601820	7880	7880	7880	7880	0
74	20231204	193300	7601820	7880	7880	7880	7880	0
75	20231204	193200	7601820	7880	7880	7880	7880	0
76	20231204	193100	7601820	7880	7880	7880	7880	0
77	20231204	193000	7601820	7880	7880	7880	7880	0
78	20231204	192900	7601820	7880	7880	7880	7880	0
79	20231204	192800	7601820	7880	7880	7880	7880	0
80	20231204	192700	7601820	7880	7880	7880	7880	0
81	20231204	192600	7601820	7880	7880	7880	7880	0
82	20231204	192500	7601820	7880	7880	7880	7880	0
83	20231204	192400	7601820	7880	7880	7880	7880	0
84	20231204	192300	7601820	7880	7880	7880	7880	0
85	20231204	192200	7601820	7880	7880	7880	7880	0
86	20231204	192100	7601820	7880	7880	7880	7880	0
87	20231204	192000	7601820	7880	7880	7880	7880	0
88	20231204	191900	7601820	7880	7880	7880	7880	0
89	20231204	191800	7601820	7880	7880	7880	7880	0
90	20231204	191700	7601820	7880	7880	7880	7880	0
91	20231204	191600	7601820	7880	7880	7880	7880	0
92	20231204	191500	7601820	7880	7760	7880	7760	2
93	20231204	191400	7601820	7880	7880	7880	7880	0
94	20231204	191300	7601820	7880	7880	7880	7880	0
95	20231204	191200	7601820	7880	7880	7880	7880	0
96	20231204	191100	7601820	7880	7880	7880	7880	0
97	20231204	191000	7601820	7880	7880	7880	7880	0
98	20231204	190900	7601820	7880	7880	7880	7880	0
99	20231204	190800	7601820	7880	7880	7880	7880	0
100	20231204	190700	7601820	7880	7880	7880	7880	0
101	20231204	190600	7601820	7880	7880	7880	7880	0
102	20231204	190500	7601820	7880	7880	7880	7880	0
103	20231204	190400	7601820	7880	7880	7880	7880	0
104	20231204	190300	7601820	7880	7880	7880	7880	0
105	20231204	190200	7601820	7880	7880	7880	7880	0
106	20231204	190100	7601820	7880	7880	7880	7880	0
107	20231204	190000	7601820	7880	7880	7880	7880	0
108	20231204	185900	7601820	7880	7880	7880	7880	0
109	20231204	185800	7601820	7880	7880	7880	7880	0
110	20231204	185700	7601820	7880	7880	7880	7880	0
111	20231204	185600	7601820	7880	7880	7880	7880	0
112	20231204	185500	7601820	7880	7880	7880	7880	0
113	20231204	185400	7601820	7880	7880	7880	7880	0
114	20231204	185300	7601820	7880	7880	7880	7880	0
115	20231204	185200	7601820	7880	7880	7880	7880	0
116	20231204	185100	7601820	7880	7880	7880	7880	0
117	20231204	185000	7601820	7880	7880	7880	7880	0
118	20231204	184900	7601820	7880	7880	7880	7880	0
119	20231204	184800	7601820	7880	7880	7880	7880	0
120	20231204	184700	7601820	7880	7880	7880	7880	0
121	20231204	184600	7601820	7880	7880	7880	7880	0
122	20231204	184500	7601820	7880	7760	7880	7760	2
123	20231204	184400	7601820	7880	7880	7880	7880	0
124	20231204	184300	7601820	7880	7880	7880	7880	0
125	20231204	184200	7601820	7880	7880	7880	7880	0
126	20231204	184100	7601820	7880	7880	7880	7880	0
127	20231204	184000	7601820	7880	7880	7880	7880	0
128	20231204	183900	7601820	7880	7880	7880	7880	0
129	20231204	183800	7601820	7880	7880	7880	7880	0
130	20231204	183700	7601820	7880	7880	7880	7880	0
131	20231204	183600	7601820	7880	7880	7880	7880	0
132	20231204	183500	7601820	7880	7880	7880	7880	0
133	20231204	183400	7601820	7880	7880	7880	7880	0
134	20231204	183300	7601820	7880	7880	7880	7880	0
135	20231204	183200	7601820	7880	7880	7880	7880	0
136	20231204	183100	7601820	7880	7880	7880	7880	0
137	20231204	183000	7601820	7880	7880	7880	7880	0
138	20231204	182900	7601820	7880	7880	7880	7880	0
139	20231204	182800	7601820	7880	7880	7880	7880	0
140	20231204	182700	7601820	7880	7880	7880	7880	0
141	20231204	182600	7601820	7880	7880	7880	7880	0
142	20231204	182500	7601820	7880	7880	7880	7880	0
143	20231204	182400	7601820	7880	7880	7880	7880	0
144	20231204	182300	7601820	7880	7880	7880	7880	0
145	20231204	182200	7601820	7880	7880	7880	7880	0
146	20231204	182100	7601820	7880	7880	7880	7880	0
147	20231204	182000	7601820	7880	7880	7880	7880	0
148	20231204	181900	7601820	7880	7880	7880	7880	0
149	20231204	181800	7601820	7880	7880	7880	7880	0
150	20231204	181700	7601820	7880	7880	7880	7880	0
151	20231204	181600	7601820	7880	7880	7880	7880	0
152	20231204	181500	7601820	7880	7760	7880	7760	2
153	20231204	181400	7601820	7880	7880	7880	7880	0
154	20231204	181300	7601820	7880	7880	7880	7880	0
155	20231204	181200	7601820	7880	7880	7880	7880	0
156	20231204	181100	7601820	7880	7880	7880	7880	0
157	20231204	181000	7601820	7880	7880	7880	7880	0
158	20231204	180900	7601820	7880	7880	7880	7880	0
159	20231204	180800	7601820	7880	7880	7880	7880	0
160	20231204	180700	7601820	7880	7880	7880	7880	0
161	20231204	180600	7601820	7880	7880	7880	7880	0
162	20231204	180500	7601820	7880	7880	7880	7880	0
163	20231204	180400	7601820	7880	7880	7880	7880	0
164	20231204	180300	7601820	7880	7880	7880	7880	0
165	20231204	180200	7601820	7880	7880	7880	7880	0
166	20231204	180100	7601820	7880	7880	7880	7880	0
167	20231204	180000	7601820	7880	7880	7880	7880	0
168	20231204	175900	7601820	7880	7880	7880	7880	0
169	20231204	175800	7601820	7880	7880	7880	7880	0
170	20231204	175700	7601820	7880	7880	7880	7880	0
171	20231204	175600	7601820	7880	7880	7880	7880	0
172	20231204	175500	7601820	7880	7880	7880	7880	0
173	20231204	175400	7601820	7880	7880	7880	7880	0
174	20231204	175300	7601820	7880	7880	7880	7880	0
175	20231204	175200	7601820	7880	7880	7880	7880	0
176	20231204	175100	7601820	7880	7880	7880	7880	0
177	20231204	175000	7601820	7880	7880	7880	7880	0
178	20231204	174900	7601820	7880	7880	7880	7880	0
179	20231204	174800	7601820	7880	7880	7880	7880	0
180	20231204	174700	7601820	7880	7880	7880	7880	0
181	20231204	174600	7601820	7880	7880	7880	7880	0
182	20231204	174500	7601820	7880	7760	7880	7760	2
183	20231204	174400	7601820	7880	7880	7880	7880	0
184	20231204	174300	7601820	7880	7880	7880	7880	0
185	20231204	174200	7601820	7880	7880	7880	7880	0
186	20231204	174100	7601820	7880	7880	7880	7880	0
187	20231204	174000	7601820	7880	7880	7880	7880	0
188	20231204	173900	7601820	7880	7880	7880	7880	0
189	20231204	173800	7601820	7880	7880	7880	7880	0
190	20231204	173700	7601820	7880	7880	7880	7880	0
191	20231204	173600	7601820	7880	7880	7880	7880	0
192	20231204	173500	7601820	7880	7880	7880	7880	0
193	20231204	173400	7601820	7880	7880	7880	7880	0
194	20231204	173300	7601820	7880	7880	7880	7880	0
195	20231204	173200	7601820	7880	7880	7880	7880	0
196	20231204	173100	7601820	7880	7880	7880	7880	0
197	20231204	173000	7601820	7880	7880	7880	7880	0
198	20231204	172900	7601820	7880	7880	7880	7880	0
199	20231204	172800	7601820	7880	7880	7880	7880	0
200	20231204	172700	7601820	7880	7880	7880	7880	0
201	20231204	172600	7601820	7880	7880	7880	7880	0
202	20231204	172500	7601820	7880	7880	7880	7880	0
203	20231204	172400	7601820	7880	7880	7880	7880	0
204	20231204	172300	7601820	7880	7880	7880	7880	0
205	20231204	172200	7601820	7880	7880	7880	7880	0
206	20231204	172100	7601820	7880	7880	7880	7880	0
207	20231204	172000	7601820	7880	7880	7880	7880	0
208	20231204	171900	7601820	7880	7880	7880	7880	0
209	20231204	171800	7601820	7880	7880	7880	7880	0
210	20231204	171700	7601820	7880	7880	7880	7880	0
211	20231204	171600	7601820	7880	7880	7880	7880	0
212	20231204	171500	7601820	7880	7760	7880	7760	2
213	20231204	171400	7601820	7880	7880	7880	7880	0
214	20231204	171300	7601820	7880	7880	7880	7880	0
215	20231204	171200	7601820	7880	7880	7880	7880	0
216	20231204	171100	7601820	7880	7880	7880	7880	0
217	20231204	171000	7601820	7880	7880	7880	7880	0
218	20231204	170900	7601820	7880	7880	7880	7880	0
219	20231204	170800	7601820	7880	7880	7880	7880	0
220	20231204	170700	7601820	7880	7880	7880	7880	0
221	20231204	170600	7601820	7880	7880	7880	7880	0
222	20231204	170500	7601820	7880	7880	7880	7880	0
223	20231204	170400	7601820	7880	7880	7880	7880	0
224	20231204	170300	7601820	7880	7880	7880	7880	0
225	20231204	170200	7601820	7880	7880	7880	7880	0
226	20231204	170100	7601820	7880	7880	7880	7880	0
227	20231204	170000	7601820	7880	7880	7880	7880	0
228	20231204	165900	7601820	7880	7880	7880	7880	0
229	20231204	165800	7601820	7880	7880	7880	7880	0
230	20231204	165700	7601820	7880	7880	7880	7880	0
231	20231204	165600	7601820	7880	7880	7880	7880	0
232	20231204	165500	7601820	7880	7880	7880	7880	0
233	20231204	165400	7601820	7880	7880	7880	7880	0
234	20231204	165300	7601820	7880	7880	7880	7880	0
235	20231204	165200	7601820	7880	7880	7880	7880	0
236	20231204	165100	7601820	7880	7880	7880	7880	0
237	20231204	165000	7601820	7880	7880	7880	7880	0
238	20231204	164900	7601820	7880	7880	7880	7880	0
239	20231204	164800	7601820	7880	7880	7880	7880	0
240	20231204	164700	7601820	7880	7880	7880	7880	0
241	20231204	164600	7601820	7880	7880	7880	7880	0
242	20231204	164500	7601820	7880	7760	7880	7760	2
243	20231204	164400	7601820	7880	7880	7880	7880	0
244	20231204	164300	7601820	7880	7880	7880	7880	0
245	20231204	164200	7601820	7880	7880	7880	7880	0
246	20231204	164100	7601820	7880	7880	7880	7880	0
247	20231204	164000	7601820	7880	7880	7880	7880	0
248	20231204	163900	7601820	7880	7880	7880	7880	0
249	20231204	163800	7601820	7880	7880	7880	7880	0
250	20231204	163700	7601820	7880	7880	7880	7880	0
251	20231204	163600	7601820	7880	7880	7880	7880	0
252	20231204	163500	7601820	7880	7880	7880	7880	0
253	20231204	163400	7601820	7880	7880	7880	7880	0
254	20231204	163300	7601820	7880	7880	7880	7880	0
255	20231204	163200	7601820	7880	7880	7880	7880	0
256	20231204	163100	7601820	7880	7880	7880	7880	0
257	20231204	163000	7601820	7880	7880	7880	7880	0
258	20231204	162900	7601820	7880	7880	7880	7880	0
259	20231204	162800	7601820	7880	7880	7880	7880	0
260	20231204	162700	7601820	7880	7880	7880	7880	0
261	20231204	162600	7601820	7880	7880	7880	7880	0
262	20231204	162500	7601820	7880	7880	7880	7880	0
263	20231204	162400	7601820	7880	7880	7880	7880	0
264	20231204	162300	7601820	7880	7880	7880	7880	0
265	20231204	162200	7601820	7880	7880	7880	7880	0
266	20231204	162100	7601820	7880	7880	7880	7880	0
267	20231204	162000	7601820	7880	7880	7880	7880	0
268	20231204	161900	7601820	7880	7880	7880	7880	0
269	20231204	161800	7601820	7880	7880	7880	7880	0
270	20231204	161700	7601820	7880	7880	7880	7880	0
271	20231204	161600	7601820	7880	7880	7880	7880	0
272	20231204	161500	7601820	7880	7760	7880	7760	2
273	20231204	161400	7601820	7880	7880	7880	7880	0
274	20231204	161300	7601820	7880	7880	7880	7880	0
275	20231204	161200	7601820	7880	7880	7880	7880	0
276	20231204	161100	7601820	7880	7880	7880	7880	0
277	20231204	161000	7601820	7880	7880	7880	7880	0
278	20231204	160900	7601820	7880	7880	7880	7880	0
279	20231204	160800	7601820	7880	7880	7880	7880	0
280	20231204	160700	7601820	7880	7880	7880	7880	0
281	20231204	160600	7601820	7880	7880	7880	7880	0
282	20231204	160500	7601820	7880	7880	7880	7880	0
283	20231204	160400	7601820	7880	7880	7880	7880	0
284	20231204	160300	7601820	7880	7880	7880	7880	0
285	20231204	160200	7601820	7880	7880	7880	7880	0
286	20231204	160100	7601820	7880	7880	7880	7880	0
287	20231204	160000	7601820	7880	7880	7880	7880	0
288	20231204	155900	7601820	7880	7880	7880	7880	0
289	20231204	155800	7601820	7880	7880	7880	7880	0
290	20231204	155700	7601820	7880	7880	7880	7880	0
291	20231204	155600	7601820	7880	7880	7880	7880	0
292	20231204	155500	7601820	7880	7880	7880	7880	0
293	20231204	155400	7601820	7880	7880	7880	7880	0
294	20231204	155300	7601820	7880	7880	7880	7880	0
295	20231204	155200	7601820	7880	7880	7880	7880	0
296	20231204	155100	7601820	7880	7880	7880	7880	0
297	20231204	155000	7601820	7880	7880	7880	7880	0
298	20231204	154900	7601820	7880	7880	7880	7880	0
299	20231204	154800	7601820	7880	7880	7880	7880	0
300	20231204	154700	7601820	7880	7880	7880	7880	0
301	20231204	154600	7601820	7880	7880	7880	7880	0
302	20231204	154500	7601820	7880	7760	7880	7760	2
303	20231204	154400	7601820	7880	7880	7880	7880	0
304	20231204	154300	7601820	7880	7880	7880	7880	0
305	20231204	154200	7601820	7880	7880	7880	7880	0
306	20231204	154100	7601820	7880	7880	7880	7880	0
307	20231204	154000	7601820	7880	7880	7880	7880	0
308	20231204	153900	7601820	7880	7880	7880	7880	0
309	20231204	153800	7601820	7880	7880	7880	7880	0
310	20231204	153700	7601820	7880	7880	7880	7880	0
311	20231204	153600	7601820	7880	7880	7880	7880	0
312	20231204	153500	7601820	7880	7880	7880	7880	0
313	20231204	153400	7601820	7880	7880	7880	7880	0
314	20231204	153300	7601820	7880	7880	7880	7880	0
315	20231204	153200	7601820	7880	7880	7880	7880	0
316	20231204	153100	7601820	7880	7880	7880	7880	0
317	20231204	153000	7601820	7880	7880	7880	7880	0
318	20231204	152900	7601820	7880	7880	7880	7880	0
319	20231204	152800	7601820	7880	7880	7880	7880	0
320	20231204	152700	7601820	7880	7880	7880	7880	0
321	20231204	152600	7601820	7880	7880	7880	7880	0
322	20231204	152500	7601820	7880	7880	7880	7880	0
323	20231204	152400	7601820	7880	7880	7880	7880	0
324	20231204	152300	7601820	7880	7880	7880	7880	0
325	20231204	152200	7601820	7880	7880	7880	7880	0
326	20231204	152100	7601820	7880	7880	7880	7880	0
327	20231204	152000	7601820	7880	7880	7880	7880	0
328	20231204	151900	7601820	7880	7880	7880	7880	0
329	20231204	151800	7601820	7880	7880	7880	7880	0
330	20231204	151700	7601820	7880	7880	7880	7880	0
331	20231204	151600	7601820	7880	7880	7880	7880	0
332	20231204	151500	7601820	7880	7880	7880	7880	0
333	20231204	151400	7601820	7880	7880	7880	7880	0
334	20231204	151300	7601820	7880	7880	7880	7880	0
335	20231204	151200	7601820	7880	7880	7880	7880	0
336	20231204	151100	7601820	7880	7880	7880	7880	0
337	20231204	151000	7601820	7880	7880	7880	7880	0
338	20231204	150900	7601820	7880	7880	7880	7880	0
339	20231204	150800	7601820	7880	7880	7880	7880	0
340	20231204	150700	7601820	7880	7880	7880	7880	0
341	20231204	150600	7601820	7880	7880	7880	7880	0
342	20231204	150500	7601820	7880	7880	7880	7880	0
343	20231204	150400	7601820	7880	7880	7880	7880	0
344	20231204	150300	7601820	7880	7880	7880	7880	0
345	20231204	150200	7601820	7880	7880	7880	7880	0
346	20231204	150100	7601820	7880	7880	7880	7880	0
347	20231204	150000	7601820	7880	7880	7880	7880	0
348	20231204	145900	7601820	7880	7880	7880	7880	0
349	20231204	145800	7601820	7880	7880	7880	7880	0
350	20231204	145700	7601820	7880	7880	7880	7880	0
351	20231204	145600	7601820	7880	7880	7880	7880	0
352	20231204	145500	7601820	7880	7880	7880	7880	0
353	20231204	145400	7601820	7880	7880	7880	7880	0
354	20231204	145300	7601820	7880	7880	7880	7880	0
355	20231204	145200	7601820	7880	7760	7880	7760	2
356	20231204	145100	7586180	7760	7760	7760	7760	0
357	20231204	145000	7586180	7760	7760	7760	7760	0
358	20231204	144900	7586180	7760	7760	7760	7760	0
359	20231204	144800	7586180	7760	7760	7760	7760	0
360	20231204	144700	7586180	7760	7760	7760	7760	0
361	20231204	144600	7586180	7760	7760	7760	7760	0
362	20231204	144500	7586180	7760	7760	7760	7760	0
363	20231204	144400	7586180	7760	7760	7760	7760	0
364	20231204	144300	7586180	7760	7760	7760	7760	0
365	20231204	144200	7586180	7760	7760	7760	7760	0
366	20231204	144100	7586180	7760	7760	7760	7760	0
367	20231204	144000	7586180	7760	7760	7760	7760	0
368	20231204	143900	7586180	7760	7760	7760	7760	0
369	20231204	143800	7586180	7760	7760	7760	7760	0
370	20231204	143700	7586180	7760	7760	7760	7760	0
371	20231204	143600	7586180	7760	7760	7760	7760	0
372	20231204	143500	7586180	7760	7760	7760	7760	0
373	20231204	143400	7586180	7760	7760	7760	7760	0
374	20231204	143300	7586180	7760	7760	7760	7760	0
375	20231204	143200	7586180	7760	7760	7760	7760	0
376	20231204	143100	7586180	7760	7760	7760	7760	0
377	20231204	143000	7586180	7760	7760	7760	7760	0
378	20231204	142900	7586180	7760	7760	7760	7760	0
379	20231204	142800	7586180	7760	7760	7760	7760	0
380	20231204	142700	7586180	7760	7760	7760	7760	0
381	20231204	142600	7586180	7760	7760	7760	7760	0
382	20231204	142500	7586180	7760	7760	7760	7760	0
383	20231204	142400	7586180	7760	7760	7760	7760	140
384	20231204	142300	6499780	7770	7770	7770	7770	0
385	20231204	142200	6499780	7770	7770	7770	7770	0
386	20231204	142100	6499780	7770	7770	7770	7770	0
387	20231204	142000	6499780	7770	7770	7770	7770	0
388	20231204	141900	6499780	7770	7770	7770	7770	0
389	20231204	141800	6499780	7770	7770	7770	7770	0
390	20231204	141700	6499780	7770	7770	7770	7770	0
391	20231204	141600	6499780	7770	7770	7770	7770	0
392	20231204	141500	6499780	7770	7770	7770	7770	0
393	20231204	141400	6499780	7770	7770	7770	7770	0
394	20231204	141300	6499780	7770	7770	7770	7770	0
395	20231204	141200	6499780	7770	7770	7770	7770	0
396	20231204	141100	6499780	7770	7770	7770	7770	0
397	20231204	141000	6499780	7770	7770	7770	7770	0
398	20231204	140900	6499780	7770	7770	7770	7770	0
399	20231204	140800	6499780	7770	7770	7770	7770	0
400	20231204	140700	6499780	7770	7770	7770	7770	0
401	20231204	140600	6499780	7770	7770	7770	7770	0
402	20231204	140500	6499780	7770	7770	7770	7770	0
403	20231204	140400	6499780	7770	7770	7770	7770	0
404	20231204	140300	6499780	7770	7770	7770	7770	0
405	20231204	140200	6499780	7770	7770	7770	7770	0
406	20231204	140100	6499780	7770	7770	7770	7770	0
407	20231204	140000	6499780	7770	7770	7770	7770	0
408	20231204	135900	6499780	7770	7770	7770	7770	0
409	20231204	135800	6499780	7770	7770	7770	7770	0
410	20231204	135700	6499780	7770	7770	7770	7770	0
411	20231204	135600	6499780	7770	7770	7770	7770	0
412	20231204	135500	6499780	7770	7770	7770	7770	0
413	20231204	135400	6499780	7770	7770	7770	7770	0
414	20231204	135300	6499780	7770	7770	7770	7770	0
415	20231204	135200	6499780	7770	7770	7770	7770	0
416	20231204	135100	6499780	7770	7770	7770	7770	0
417	20231204	135000	6499780	7770	7770	7770	7770	0
418	20231204	134900	6499780	7770	7770	7770	7770	0
419	20231204	134800	6499780	7770	7770	7770	7770	0
420	20231204	134700	6499780	7770	7770	7770	7770	0
421	20231204	134600	6499780	7770	7770	7770	7770	0
422	20231204	134500	6499780	7770	7770	7770	7770	0
423	20231204	134400	6499780	7770	7770	7770	7770	0
424	20231204	134300	6499780	7770	7770	7770	7770	0
425	20231204	134200	6499780	7770	7770	7770	7770	0
426	20231204	134100	6499780	7770	7770	7770	7770	0
427	20231204	134000	6499780	7770	7770	7770	7770	0
428	20231204	133900	6499780	7770	7770	7770	7770	0
429	20231204	133800	6499780	7770	7770	7770	7770	0
430	20231204	133700	6499780	7770	7770	7770	7770	0
431	20231204	133600	6499780	7770	7770	7770	7770	0
432	20231204	133500	6499780	7770	7770	7770	7770	0
433	20231204	133400	6499780	7770	7770	7770	7770	0
434	20231204	133300	6499780	7770	7770	7770	7770	0
435	20231204	133200	6499780	7770	7770	7770	7770	0
436	20231204	133100	6499780	7770	7770	7770	7770	0
437	20231204	133000	6499780	7770	7770	7770	7770	0
438	20231204	132900	6499780	7770	7770	7770	7770	0
439	20231204	132800	6499780	7770	7770	7770	7770	0
440	20231204	132700	6499780	7770	7770	7770	7770	0
441	20231204	132600	6499780	7770	7770	7770	7770	0
442	20231204	132500	6499780	7770	7770	7770	7770	0
443	20231204	132400	6499780	7770	7770	7770	7770	0
444	20231204	132300	6499780	7770	7770	7770	7770	0
445	20231204	132200	6499780	7770	7770	7770	7770	0
446	20231204	132100	6499780	7770	7770	7770	7770	0
447	20231204	132000	6499780	7770	7770	7770	7770	0
448	20231204	131900	6499780	7770	7770	7770	7770	0
449	20231204	131800	6499780	7770	7770	7770	7770	0
450	20231204	131700	6499780	7770	7770	7770	7770	0
451	20231204	131600	6499780	7770	7770	7770	7770	0
452	20231204	131500	6499780	7770	7770	7770	7770	0
453	20231204	131400	6499780	7770	7770	7770	7770	0
454	20231204	131300	6499780	7770	7770	7770	7770	0
455	20231204	131200	6499780	7770	7770	7770	7770	0
456	20231204	131100	6499780	7770	7770	7770	7770	0
457	20231204	131000	6499780	7770	7770	7770	7770	0
458	20231204	130900	6499780	7770	7770	7770	7770	0
459	20231204	130800	6499780	7770	7770	7770	7770	0
460	20231204	130700	6499780	7770	7770	7770	7770	0
461	20231204	130600	6499780	7770	7770	7770	7770	0
462	20231204	130500	6499780	7770	7770	7770	7770	0
463	20231204	130400	6499780	7770	7770	7770	7770	0
464	20231204	130300	6499780	7770	7770	7770	7770	0
465	20231204	130200	6499780	7770	7770	7770	7770	0
466	20231204	130100	6499780	7770	7770	7770	7770	0
467	20231204	130000	6499780	7770	7770	7770	7770	0
468	20231204	125900	6499780	7770	7770	7770	7770	0
469	20231204	125800	6499780	7770	7770	7770	7770	0
470	20231204	125700	6499780	7770	7770	7770	7770	0
471	20231204	125600	6499780	7770	7770	7770	7770	0
472	20231204	125500	6499780	7770	7770	7770	7770	0
473	20231204	125400	6499780	7770	7770	7770	7770	0
474	20231204	125300	6499780	7770	7770	7770	7770	0
475	20231204	125200	6499780	7770	7770	7770	7770	0
476	20231204	125100	6499780	7770	7770	7770	7770	0
477	20231204	125000	6499780	7770	7770	7770	7770	0
478	20231204	124900	6499780	7770	7770	7770	7770	0
479	20231204	124800	6499780	7770	7770	7770	7770	0
480	20231204	124700	6499780	7770	7770	7770	7770	0
481	20231204	124600	6499780	7770	7770	7770	7770	0
482	20231204	124500	6499780	7770	7770	7770	7770	0
483	20231204	124400	6499780	7770	7770	7770	7770	0
484	20231204	124300	6499780	7770	7770	7770	7770	0
485	20231204	124200	6499780	7770	7770	7770	7770	0
486	20231204	124100	6499780	7770	7770	7770	7770	0
487	20231204	124000	6499780	7770	7770	7770	7770	0
488	20231204	123900	6499780	7770	7770	7770	7770	0
489	20231204	123800	6499780	7770	7770	7770	7770	0
490	20231204	123700	6499780	7770	7770	7770	7770	0
491	20231204	123600	6499780	7770	7770	7770	7770	0
492	20231204	123500	6499780	7770	7770	7770	7770	0
493	20231204	123400	6499780	7770	7770	7770	7770	0
494	20231204	123300	6499780	7770	7770	7770	7770	0
495	20231204	123200	6499780	7770	7770	7770	7770	0
496	20231204	123100	6499780	7770	7770	7770	7770	0
497	20231204	123000	6499780	7770	7770	7770	7770	0
498	20231204	122900	6499780	7770	7770	7770	7770	0
499	20231204	122800	6499780	7770	7770	7770	7770	0
500	20231204	122700	6499780	7770	7770	7770	7770	0
501	20231204	122600	6499780	7770	7770	7770	7770	0
502	20231204	122500	6499780	7770	7770	7770	7770	0
503	20231204	122400	6499780	7770	7770	7770	7770	0
504	20231204	122300	6499780	7770	7770	7770	7770	0
505	20231204	122200	6499780	7770	7770	7770	7770	69
506	20231204	122100	5963650	7780	7780	7780	7780	0
507	20231204	122000	5963650	7780	7780	7780	7780	0
508	20231204	121900	5963650	7780	7780	7780	7780	0
509	20231204	121800	5963650	7780	7780	7780	7780	0
510	20231204	121700	5963650	7780	7780	7780	7780	0
511	20231204	121600	5963650	7780	7780	7780	7780	0
512	20231204	121500	5963650	7780	7780	7780	7780	0
513	20231204	121400	5963650	7780	7780	7780	7780	100
514	20231204	121300	5185650	7770	7770	7770	7770	0
515	20231204	121200	5185650	7770	7770	7770	7770	0
516	20231204	121100	5185650	7770	7770	7770	7770	0
517	20231204	121000	5185650	7770	7770	7770	7770	0
518	20231204	120900	5185650	7770	7770	7770	7770	0
519	20231204	120800	5185650	7770	7770	7770	7770	0
520	20231204	120700	5185650	7770	7770	7770	7770	0
521	20231204	120600	5185650	7770	7770	7770	7770	0
522	20231204	120500	5185650	7770	7770	7770	7770	0
523	20231204	120400	5185650	7770	7770	7770	7770	0
524	20231204	120300	5185650	7770	7770	7770	7770	0
525	20231204	120200	5185650	7770	7770	7770	7770	0
526	20231204	120100	5185650	7770	7770	7770	7770	0
527	20231204	120000	5185650	7770	7770	7770	7770	0
528	20231204	115900	5185650	7770	7770	7770	7770	0
529	20231204	115800	5185650	7770	7770	7770	7770	0
530	20231204	115700	5185650	7770	7770	7770	7770	9
531	20231204	115600	5115720	7850	7850	7850	7850	0
532	20231204	115500	5115720	7850	7850	7850	7850	0
533	20231204	115400	5115720	7850	7850	7850	7850	0
534	20231204	115300	5115720	7850	7850	7850	7850	0
535	20231204	115200	5115720	7850	7850	7850	7850	0
536	20231204	115100	5115720	7850	7850	7850	7850	0
537	20231204	115000	5115720	7850	7850	7850	7850	0
538	20231204	114900	5115720	7850	7850	7850	7850	0
539	20231204	114800	5115720	7850	7850	7850	7850	0
540	20231204	114700	5115720	7850	7850	7850	7850	0
541	20231204	114600	5115720	7850	7850	7850	7850	0
542	20231204	114500	5115720	7850	7850	7850	7850	0
543	20231204	114400	5115720	7850	7850	7850	7850	0
544	20231204	114300	5115720	7850	7850	7850	7850	0
545	20231204	114200	5115720	7850	7850	7850	7850	0
546	20231204	114100	5115720	7850	7850	7850	7850	0
547	20231204	114000	5115720	7850	7850	7850	7850	0
548	20231204	113900	5115720	7850	7850	7850	7850	0
549	20231204	113800	5115720	7850	7850	7850	7850	0
550	20231204	113700	5115720	7850	7850	7850	7850	0
551	20231204	113600	5115720	7850	7850	7850	7850	0
552	20231204	113500	5115720	7850	7850	7850	7850	0
553	20231204	113400	5115720	7850	7850	7850	7850	0
554	20231204	113300	5115720	7850	7850	7850	7850	0
555	20231204	113200	5115720	7850	7850	7850	7850	0
556	20231204	113100	5115720	7850	7850	7850	7850	0
557	20231204	113000	5115720	7850	7850	7850	7850	0
558	20231204	112900	5115720	7850	7850	7850	7850	0
559	20231204	112800	5115720	7850	7850	7850	7850	0
560	20231204	112700	5115720	7850	7850	7850	7850	0
561	20231204	112600	5115720	7850	7850	7850	7850	0
562	20231204	112500	5115720	7850	7850	7850	7850	0
563	20231204	112400	5115720	7850	7850	7850	7850	0
564	20231204	112300	5115720	7850	7850	7850	7850	0
565	20231204	112200	5115720	7850	7850	7850	7850	0
566	20231204	112100	5115720	7850	7850	7850	7850	0
567	20231204	112000	5115720	7850	7850	7850	7850	0
568	20231204	111900	5115720	7850	7850	7850	7850	0
569	20231204	111800	5115720	7850	7850	7850	7850	0
570	20231204	111700	5115720	7850	7850	7850	7850	0
571	20231204	111600	5115720	7850	7850	7850	7850	0
572	20231204	111500	5115720	7850	7850	7850	7850	0
573	20231204	111400	5115720	7850	7850	7850	7850	1
574	20231204	111300	5107870	7900	7900	7900	7900	0
575	20231204	111200	5107870	7900	7900	7900	7900	0
576	20231204	111100	5107870	7900	7900	7900	7900	0
577	20231204	111000	5107870	7900	7900	7900	7900	0
578	20231204	110900	5107870	7900	7900	7900	7900	0
579	20231204	110800	5107870	7900	7900	7900	7900	0
580	20231204	110700	5107870	7900	7900	7900	7900	0
581	20231204	110600	5107870	7900	7900	7900	7900	0
582	20231204	110500	5107870	7900	7900	7900	7900	0
583	20231204	110400	5107870	7900	7900	7900	7900	0
584	20231204	110300	5107870	7900	7900	7900	7900	0
585	20231204	110200	5107870	7900	7900	7900	7900	0
586	20231204	110100	5107870	7900	7900	7900	7900	0
587	20231204	110000	5107870	7900	7900	7900	7900	0
588	20231204	105900	5107870	7900	7900	7900	7900	0
589	20231204	105800	5107870	7900	7900	7900	7900	0
590	20231204	105700	5107870	7900	7900	7900	7900	0
591	20231204	105600	5107870	7900	7900	7900	7900	0
592	20231204	105500	5107870	7900	7900	7900	7900	0
593	20231204	105400	5107870	7900	7900	7900	7900	0
594	20231204	105300	5107870	7900	7900	7900	7900	90
595	20231204	105200	4396870	7940	7940	7940	7940	0
596	20231204	105100	4396870	7940	7940	7940	7940	0
597	20231204	105000	4396870	7940	7940	7940	7940	0
598	20231204	104900	4396870	7940	7940	7940	7940	0
599	20231204	104800	4396870	7940	7940	7940	7940	0
600	20231204	104700	4396870	7940	7940	7940	7940	0
601	20231204	104600	4396870	7940	7940	7940	7940	0
602	20231204	104500	4396870	7940	7940	7940	7940	0
603	20231204	104400	4396870	7940	7940	7940	7940	0
604	20231204	104300	4396870	7940	7770	7940	7770	2
605	20231204	104200	4381160	7770	7770	7770	7770	0
606	20231204	104100	4381160	7770	7770	7770	7770	0
607	20231204	104000	4381160	7770	7770	7770	7770	0
608	20231204	103900	4381160	7770	7770	7770	7770	100
609	20231204	103800	3604160	7940	7940	7940	7940	0
610	20231204	103700	3604160	7940	7940	7940	7940	0
611	20231204	103600	3604160	7940	7940	7940	7940	0
612	20231204	103500	3604160	7940	7940	7940	7940	0
613	20231204	103400	3604160	7940	7940	7940	7940	0
614	20231204	103300	3604160	7940	7940	7940	7940	0
615	20231204	103200	3604160	7940	7940	7940	7940	0
616	20231204	103100	3604160	7940	7940	7940	7940	0
617	20231204	103000	3604160	7940	7940	7940	7940	0
618	20231204	102900	3604160	7940	7940	7940	7940	0
619	20231204	102800	3604160	7940	7940	7940	7940	0
620	20231204	102700	3604160	7940	7940	7940	7940	0
621	20231204	102600	3604160	7940	7940	7940	7940	0
622	20231204	102500	3604160	7940	7940	7940	7940	0
623	20231204	102400	3604160	7940	7940	7940	7940	0
624	20231204	102300	3604160	7940	7940	7940	7940	0
625	20231204	102200	3604160	7940	7940	7940	7940	0
626	20231204	102100	3604160	7940	7940	7940	7940	0
627	20231204	102000	3604160	7940	7940	7940	7940	0
628	20231204	101900	3604160	7940	7940	7940	7940	0
629	20231204	101800	3604160	7940	7940	7940	7940	0
630	20231204	101700	3604160	7940	7940	7940	7940	0
631	20231204	101600	3604160	7940	7940	7940	7940	0
632	20231204	101500	3604160	7940	7940	7940	7940	0
633	20231204	101400	3604160	7940	7940	7940	7940	0
634	20231204	101300	3604160	7940	7940	7940	7940	0
635	20231204	101200	3604160	7940	7940	7940	7940	0
636	20231204	101100	3604160	7940	7940	7940	7940	0
637	20231204	101000	3604160	7940	7940	7940	7940	0
638	20231204	100900	3604160	7940	7940	7940	7940	0
639	20231204	100800	3604160	7940	7940	7940	7940	0
640	20231204	100700	3604160	7940	7940	7940	7940	0
641	20231204	100600	3604160	7940	7940	7940	7940	0
642	20231204	100500	3604160	7940	7940	7940	7940	0
643	20231204	100400	3604160	7940	7770	7940	7770	2
644	20231204	100300	3588450	7780	7780	7780	7780	0
645	20231204	100200	3588450	7780	7780	7780	7780	0
646	20231204	100100	3588450	7780	7780	7780	7780	0
647	20231204	100000	3588450	7780	7780	7780	7780	0
648	20231204	095900	3588450	7780	7780	7780	7780	0
649	20231204	095800	3588450	7780	7780	7780	7780	0
650	20231204	095700	3588450	7780	7780	7780	7780	0
651	20231204	095600	3588450	7780	7780	7780	7780	12
652	20231204	095500	3495090	7780	7780	7780	7780	0
653	20231204	095400	3495090	7780	7780	7780	7780	188
654	20231204	095300	2032450	7960	7960	7960	7960	0
655	20231204	095200	2032450	7960	7960	7960	7960	0
656	20231204	095100	2032450	7960	7960	7960	7960	0
657	20231204	095000	2032450	7960	7960	7960	7960	0
658	20231204	094900	2032450	7960	7960	7960	7960	0
659	20231204	094800	2032450	7960	7960	7960	7960	0
660	20231204	094700	2032450	7960	7960	7960	7960	0
661	20231204	094600	2032450	7960	7960	7960	7960	0
662	20231204	094500	2032450	7960	7960	7960	7960	0
663	20231204	094400	2032450	7960	7960	7960	7960	0
664	20231204	094300	2032450	7960	7960	7960	7960	0
665	20231204	094200	2032450	7960	7960	7960	7960	0
666	20231204	094100	2032450	7960	7960	7960	7960	0
667	20231204	094000	2032450	7960	7960	7960	7960	0
668	20231204	093900	2032450	7960	7960	7960	7960	0
669	20231204	093800	2032450	7960	7960	7960	7960	0
670	20231204	093700	2032450	7960	7960	7960	7960	0
671	20231204	093600	2032450	7960	7960	7960	7960	0
672	20231204	093500	2032450	7960	7960	7960	7960	0
673	20231204	093400	2032450	7960	7960	7960	7960	0
674	20231204	093300	2032450	7960	7960	7960	7960	0
675	20231204	093200	2032450	7960	7960	7960	7960	0
676	20231204	093100	2032450	7960	7960	7960	7960	0
677	20231204	093000	2032450	7960	7960	7960	7960	0
678	20231204	092900	2032450	7960	7960	7960	7960	0
679	20231204	092800	2032450	7960	7960	7960	7960	0
680	20231204	092700	2032450	7960	7960	7960	7960	0
681	20231204	092600	2032450	7960	7960	7960	7960	0
682	20231204	092500	2032450	7960	7960	7960	7960	0
683	20231204	092400	2032450	7960	7960	7960	7960	0
684	20231204	092300	2032450	7960	7960	7960	7960	0
685	20231204	092200	2032450	7960	7960	7960	7960	0
686	20231204	092100	2032450	7960	7960	7960	7960	0
687	20231204	092000	2032450	7960	7960	7960	7960	0
688	20231204	091900	2032450	7960	7960	7960	7960	0
689	20231204	091800	2032450	7960	7960	7960	7960	0
690	20231204	091700	2032450	7960	7790	7960	7780	261
691	20231204	091600	0	7940	7940	7940	7940	0
692	20231204	091500	0	7940	7940	7940	7940	0
693	20231204	091400	0	7940	7940	7940	7940	0
694	20231204	091300	0	7940	7940	7940	7940	0
695	20231204	091200	0	7940	7940	7940	7940	0
696	20231204	091100	0	7940	7940	7940	7940	0
697	20231204	091000	0	7940	7940	7940	7940	0
698	20231204	090900	0	7940	7940	7940	7940	0
699	20231204	090800	0	7940	7940	7940	7940	0
700	20231204	090700	0	7940	7940	7940	7940	0
701	20231204	090600	0	7940	7940	7940	7940	0
702	20231204	090500	0	7940	7940	7940	7940	0
703	20231204	090400	0	7940	7940	7940	7940	0
704	20231204	090300	0	7940	7940	7940	7940	0
705	20231204	090200	0	7940	7940	7940	7940	0
706	20231204	090100	0	7940	7940	7940	7940	0
707	20231204	090000	0	7940	7940	7940	7940	0