KissMeData/289860/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205700	2542200	4390	4390	4390	4390	100
3	20231211	205600	2542200	4390	4390	4390	4390	0
4	20231211	205500	2542200	4390	4390	4390	4390	0
5	20231211	205400	2542200	4390	4390	4390	4390	0
6	20231211	205300	2542200	4390	4390	4390	4390	0
7	20231211	205200	2542200	4390	4390	4390	4390	0
8	20231211	205100	2542200	4390	4390	4390	4390	0
9	20231211	205000	2542200	4390	4390	4390	4390	0
10	20231211	204900	2542200	4390	4390	4390	4390	0
11	20231211	204800	2542200	4390	4390	4390	4390	0
12	20231211	204700	2542200	4390	4390	4390	4390	0
13	20231211	204600	2542200	4390	4390	4390	4390	0
14	20231211	204500	2542200	4390	4390	4390	4390	0
15	20231211	204400	2542200	4390	4390	4390	4390	0
16	20231211	204300	2542200	4390	4390	4390	4390	0
17	20231211	204200	2542200	4390	4390	4390	4390	0
18	20231211	204100	2542200	4390	4390	4390	4390	0
19	20231211	204000	2542200	4390	4390	4390	4390	0
20	20231211	203900	2542200	4390	4390	4390	4390	0
21	20231211	203800	2542200	4390	4390	4390	4390	0
22	20231211	203700	2542200	4390	4390	4390	4390	0
23	20231211	203600	2542200	4390	4390	4390	4390	0
24	20231211	203500	2542200	4390	4390	4390	4390	0
25	20231211	203400	2542200	4390	4390	4390	4390	0
26	20231211	203300	2542200	4390	4390	4390	4390	0
27	20231211	203200	2542200	4390	4390	4390	4390	0
28	20231211	203100	2542200	4390	4390	4390	4390	0
29	20231211	203000	2542200	4390	4390	4390	4390	0
30	20231211	202900	2542200	4390	4390	4390	4390	0
31	20231211	202800	2542200	4390	4390	4390	4390	0
32	20231211	202700	2542200	4390	4390	4390	4390	100
33	20231211	202600	2542200	4390	4390	4390	4390	0
34	20231211	202500	2542200	4390	4390	4390	4390	0
35	20231211	202400	2542200	4390	4390	4390	4390	0
36	20231211	202300	2542200	4390	4390	4390	4390	0
37	20231211	202200	2542200	4390	4390	4390	4390	0
38	20231211	202100	2542200	4390	4390	4390	4390	0
39	20231211	202000	2542200	4390	4390	4390	4390	0
40	20231211	201900	2542200	4390	4390	4390	4390	0
41	20231211	201800	2542200	4390	4390	4390	4390	0
42	20231211	201700	2542200	4390	4390	4390	4390	0
43	20231211	201600	2542200	4390	4390	4390	4390	0
44	20231211	201500	2542200	4390	4390	4390	4390	0
45	20231211	201400	2542200	4390	4390	4390	4390	0
46	20231211	201300	2542200	4390	4390	4390	4390	0
47	20231211	201200	2542200	4390	4390	4390	4390	0
48	20231211	201100	2542200	4390	4390	4390	4390	0
49	20231211	201000	2542200	4390	4390	4390	4390	0
50	20231211	200900	2542200	4390	4390	4390	4390	0
51	20231211	200800	2542200	4390	4390	4390	4390	0
52	20231211	200700	2542200	4390	4390	4390	4390	0
53	20231211	200600	2542200	4390	4390	4390	4390	0
54	20231211	200500	2542200	4390	4390	4390	4390	0
55	20231211	200400	2542200	4390	4390	4390	4390	0
56	20231211	200300	2542200	4390	4390	4390	4390	0
57	20231211	200200	2542200	4390	4390	4390	4390	0
58	20231211	200100	2542200	4390	4390	4390	4390	0
59	20231211	200000	2542200	4390	4390	4390	4390	0
60	20231211	195900	2542200	4390	4390	4390	4390	0
61	20231211	195800	2542200	4390	4390	4390	4390	0
62	20231211	195700	2542200	4390	4390	4390	4390	100
63	20231211	195600	2542200	4390	4390	4390	4390	0
64	20231211	195500	2542200	4390	4390	4390	4390	0
65	20231211	195400	2542200	4390	4390	4390	4390	0
66	20231211	195300	2542200	4390	4390	4390	4390	0
67	20231211	195200	2542200	4390	4390	4390	4390	0
68	20231211	195100	2542200	4390	4390	4390	4390	0
69	20231211	195000	2542200	4390	4390	4390	4390	0
70	20231211	194900	2542200	4390	4390	4390	4390	0
71	20231211	194800	2542200	4390	4390	4390	4390	0
72	20231211	194700	2542200	4390	4390	4390	4390	0
73	20231211	194600	2542200	4390	4390	4390	4390	0
74	20231211	194500	2542200	4390	4390	4390	4390	0
75	20231211	194400	2542200	4390	4390	4390	4390	0
76	20231211	194300	2542200	4390	4390	4390	4390	0
77	20231211	194200	2542200	4390	4390	4390	4390	0
78	20231211	194100	2542200	4390	4390	4390	4390	0
79	20231211	194000	2542200	4390	4390	4390	4390	0
80	20231211	193900	2542200	4390	4390	4390	4390	0
81	20231211	193800	2542200	4390	4390	4390	4390	0
82	20231211	193700	2542200	4390	4390	4390	4390	0
83	20231211	193600	2542200	4390	4390	4390	4390	0
84	20231211	193500	2542200	4390	4390	4390	4390	0
85	20231211	193400	2542200	4390	4390	4390	4390	0
86	20231211	193300	2542200	4390	4390	4390	4390	0
87	20231211	193200	2542200	4390	4390	4390	4390	0
88	20231211	193100	2542200	4390	4390	4390	4390	0
89	20231211	193000	2542200	4390	4390	4390	4390	0
90	20231211	192900	2542200	4390	4390	4390	4390	0
91	20231211	192800	2542200	4390	4390	4390	4390	0
92	20231211	192700	2542200	4390	4390	4390	4390	100
93	20231211	192600	2542200	4390	4390	4390	4390	0
94	20231211	192500	2542200	4390	4390	4390	4390	0
95	20231211	192400	2542200	4390	4390	4390	4390	0
96	20231211	192300	2542200	4390	4390	4390	4390	0
97	20231211	192200	2542200	4390	4390	4390	4390	0
98	20231211	192100	2542200	4390	4390	4390	4390	0
99	20231211	192000	2542200	4390	4390	4390	4390	0
100	20231211	191900	2542200	4390	4390	4390	4390	0
101	20231211	191800	2542200	4390	4390	4390	4390	0
102	20231211	191700	2542200	4390	4390	4390	4390	0
103	20231211	191600	2542200	4390	4390	4390	4390	0
104	20231211	191500	2542200	4390	4390	4390	4390	0
105	20231211	191400	2542200	4390	4390	4390	4390	0
106	20231211	191300	2542200	4390	4390	4390	4390	0
107	20231211	191200	2542200	4390	4390	4390	4390	0
108	20231211	191100	2542200	4390	4390	4390	4390	0
109	20231211	191000	2542200	4390	4390	4390	4390	0
110	20231211	190900	2542200	4390	4390	4390	4390	0
111	20231211	190800	2542200	4390	4390	4390	4390	0
112	20231211	190700	2542200	4390	4390	4390	4390	0
113	20231211	190600	2542200	4390	4390	4390	4390	0
114	20231211	190500	2542200	4390	4390	4390	4390	0
115	20231211	190400	2542200	4390	4390	4390	4390	0
116	20231211	190300	2542200	4390	4390	4390	4390	0
117	20231211	190200	2542200	4390	4390	4390	4390	0
118	20231211	190100	2542200	4390	4390	4390	4390	0
119	20231211	190000	2542200	4390	4390	4390	4390	0
120	20231211	185900	2542200	4390	4390	4390	4390	0
121	20231211	185800	2542200	4390	4390	4390	4390	0
122	20231211	185700	2542200	4390	4390	4390	4390	100
123	20231211	185600	2542200	4390	4390	4390	4390	0
124	20231211	185500	2542200	4390	4390	4390	4390	0
125	20231211	185400	2542200	4390	4390	4390	4390	0
126	20231211	185300	2542200	4390	4390	4390	4390	0
127	20231211	185200	2542200	4390	4390	4390	4390	0
128	20231211	185100	2542200	4390	4390	4390	4390	0
129	20231211	185000	2542200	4390	4390	4390	4390	0
130	20231211	184900	2542200	4390	4390	4390	4390	0
131	20231211	184800	2542200	4390	4390	4390	4390	0
132	20231211	184700	2542200	4390	4390	4390	4390	0
133	20231211	184600	2542200	4390	4390	4390	4390	0
134	20231211	184500	2542200	4390	4390	4390	4390	0
135	20231211	184400	2542200	4390	4390	4390	4390	0
136	20231211	184300	2542200	4390	4390	4390	4390	0
137	20231211	184200	2542200	4390	4390	4390	4390	0
138	20231211	184100	2542200	4390	4390	4390	4390	0
139	20231211	184000	2542200	4390	4390	4390	4390	0
140	20231211	183900	2542200	4390	4390	4390	4390	0
141	20231211	183800	2542200	4390	4390	4390	4390	0
142	20231211	183700	2542200	4390	4390	4390	4390	0
143	20231211	183600	2542200	4390	4390	4390	4390	0
144	20231211	183500	2542200	4390	4390	4390	4390	0
145	20231211	183400	2542200	4390	4390	4390	4390	0
146	20231211	183300	2542200	4390	4390	4390	4390	0
147	20231211	183200	2542200	4390	4390	4390	4390	0
148	20231211	183100	2542200	4390	4390	4390	4390	0
149	20231211	183000	2542200	4390	4390	4390	4390	0
150	20231211	182900	2542200	4390	4390	4390	4390	0
151	20231211	182800	2542200	4390	4390	4390	4390	0
152	20231211	182700	2542200	4390	4390	4390	4390	100
153	20231211	182600	2542200	4390	4390	4390	4390	0
154	20231211	182500	2542200	4390	4390	4390	4390	0
155	20231211	182400	2542200	4390	4390	4390	4390	0
156	20231211	182300	2542200	4390	4390	4390	4390	0
157	20231211	182200	2542200	4390	4390	4390	4390	0
158	20231211	182100	2542200	4390	4390	4390	4390	0
159	20231211	182000	2542200	4390	4390	4390	4390	0
160	20231211	181900	2542200	4390	4390	4390	4390	0
161	20231211	181800	2542200	4390	4390	4390	4390	0
162	20231211	181700	2542200	4390	4390	4390	4390	0
163	20231211	181600	2542200	4390	4390	4390	4390	0
164	20231211	181500	2542200	4390	4390	4390	4390	0
165	20231211	181400	2542200	4390	4390	4390	4390	0
166	20231211	181300	2542200	4390	4390	4390	4390	0
167	20231211	181200	2542200	4390	4390	4390	4390	0
168	20231211	181100	2542200	4390	4390	4390	4390	0
169	20231211	181000	2542200	4390	4390	4390	4390	0
170	20231211	180900	2542200	4390	4390	4390	4390	0
171	20231211	180800	2542200	4390	4390	4390	4390	0
172	20231211	180700	2542200	4390	4390	4390	4390	0
173	20231211	180600	2542200	4390	4390	4390	4390	0
174	20231211	180500	2542200	4390	4390	4390	4390	0
175	20231211	180400	2542200	4390	4390	4390	4390	0
176	20231211	180300	2542200	4390	4390	4390	4390	0
177	20231211	180200	2542200	4390	4390	4390	4390	0
178	20231211	180100	2542200	4390	4390	4390	4390	0
179	20231211	180000	2542200	4390	4390	4390	4390	0
180	20231211	175900	2542200	4390	4390	4390	4390	0
181	20231211	175800	2542200	4390	4390	4390	4390	0
182	20231211	175700	2542200	4390	4390	4390	4390	100
183	20231211	175600	2542200	4390	4390	4390	4390	0
184	20231211	175500	2542200	4390	4390	4390	4390	0
185	20231211	175400	2542200	4390	4390	4390	4390	0
186	20231211	175300	2542200	4390	4390	4390	4390	0
187	20231211	175200	2542200	4390	4390	4390	4390	0
188	20231211	175100	2542200	4390	4390	4390	4390	0
189	20231211	175000	2542200	4390	4390	4390	4390	0
190	20231211	174900	2542200	4390	4390	4390	4390	0
191	20231211	174800	2542200	4390	4390	4390	4390	0
192	20231211	174700	2542200	4390	4390	4390	4390	0
193	20231211	174600	2542200	4390	4390	4390	4390	0
194	20231211	174500	2542200	4390	4390	4390	4390	0
195	20231211	174400	2542200	4390	4390	4390	4390	0
196	20231211	174300	2542200	4390	4390	4390	4390	0
197	20231211	174200	2542200	4390	4390	4390	4390	0
198	20231211	174100	2542200	4390	4390	4390	4390	0
199	20231211	174000	2542200	4390	4390	4390	4390	0
200	20231211	173900	2542200	4390	4390	4390	4390	0
201	20231211	173800	2542200	4390	4390	4390	4390	0
202	20231211	173700	2542200	4390	4390	4390	4390	0
203	20231211	173600	2542200	4390	4390	4390	4390	0
204	20231211	173500	2542200	4390	4390	4390	4390	0
205	20231211	173400	2542200	4390	4390	4390	4390	0
206	20231211	173300	2542200	4390	4390	4390	4390	0
207	20231211	173200	2542200	4390	4390	4390	4390	0
208	20231211	173100	2542200	4390	4390	4390	4390	0
209	20231211	173000	2542200	4390	4390	4390	4390	0
210	20231211	172900	2542200	4390	4390	4390	4390	0
211	20231211	172800	2542200	4390	4390	4390	4390	0
212	20231211	172700	2542200	4390	4390	4390	4390	100
213	20231211	172600	2542200	4390	4390	4390	4390	0
214	20231211	172500	2542200	4390	4390	4390	4390	0
215	20231211	172400	2542200	4390	4390	4390	4390	0
216	20231211	172300	2542200	4390	4390	4390	4390	0
217	20231211	172200	2542200	4390	4390	4390	4390	0
218	20231211	172100	2542200	4390	4390	4390	4390	0
219	20231211	172000	2542200	4390	4390	4390	4390	0
220	20231211	171900	2542200	4390	4390	4390	4390	0
221	20231211	171800	2542200	4390	4390	4390	4390	0
222	20231211	171700	2542200	4390	4390	4390	4390	0
223	20231211	171600	2542200	4390	4390	4390	4390	0
224	20231211	171500	2542200	4390	4390	4390	4390	0
225	20231211	171400	2542200	4390	4390	4390	4390	0
226	20231211	171300	2542200	4390	4390	4390	4390	0
227	20231211	171200	2542200	4390	4390	4390	4390	0
228	20231211	171100	2542200	4390	4390	4390	4390	0
229	20231211	171000	2542200	4390	4390	4390	4390	0
230	20231211	170900	2542200	4390	4390	4390	4390	0
231	20231211	170800	2542200	4390	4390	4390	4390	0
232	20231211	170700	2542200	4390	4390	4390	4390	0
233	20231211	170600	2542200	4390	4390	4390	4390	0
234	20231211	170500	2542200	4390	4390	4390	4390	0
235	20231211	170400	2542200	4390	4390	4390	4390	0
236	20231211	170300	2542200	4390	4390	4390	4390	0
237	20231211	170200	2542200	4390	4390	4390	4390	0
238	20231211	170100	2542200	4390	4390	4390	4390	0
239	20231211	170000	2542200	4390	4390	4390	4390	0
240	20231211	165900	2542200	4390	4390	4390	4390	0
241	20231211	165800	2542200	4390	4390	4390	4390	0
242	20231211	165700	2542200	4390	4390	4390	4390	100
243	20231211	165600	2542200	4390	4390	4390	4390	0
244	20231211	165500	2542200	4390	4390	4390	4390	0
245	20231211	165400	2542200	4390	4390	4390	4390	0
246	20231211	165300	2542200	4390	4390	4390	4390	0
247	20231211	165200	2542200	4390	4390	4390	4390	0
248	20231211	165100	2542200	4390	4390	4390	4390	0
249	20231211	165000	2542200	4390	4390	4390	4390	0
250	20231211	164900	2542200	4390	4390	4390	4390	0
251	20231211	164800	2542200	4390	4390	4390	4390	0
252	20231211	164700	2542200	4390	4390	4390	4390	0
253	20231211	164600	2542200	4390	4390	4390	4390	0
254	20231211	164500	2542200	4390	4390	4390	4390	0
255	20231211	164400	2542200	4390	4390	4390	4390	0
256	20231211	164300	2542200	4390	4390	4390	4390	0
257	20231211	164200	2542200	4390	4390	4390	4390	0
258	20231211	164100	2542200	4390	4390	4390	4390	0
259	20231211	164000	2542200	4390	4390	4390	4390	0
260	20231211	163900	2542200	4390	4390	4390	4390	0
261	20231211	163800	2542200	4390	4390	4390	4390	0
262	20231211	163700	2542200	4390	4390	4390	4390	0
263	20231211	163600	2542200	4390	4390	4390	4390	0
264	20231211	163500	2542200	4390	4390	4390	4390	0
265	20231211	163400	2542200	4390	4390	4390	4390	0
266	20231211	163300	2542200	4390	4390	4390	4390	0
267	20231211	163200	2542200	4390	4390	4390	4390	0
268	20231211	163100	2542200	4390	4390	4390	4390	0
269	20231211	163000	2542200	4390	4390	4390	4390	0
270	20231211	162900	2542200	4390	4390	4390	4390	0
271	20231211	162800	2542200	4390	4390	4390	4390	0
272	20231211	162700	2542200	4390	4390	4390	4390	100
273	20231211	162600	2542200	4390	4390	4390	4390	0
274	20231211	162500	2542200	4390	4390	4390	4390	0
275	20231211	162400	2542200	4390	4390	4390	4390	0
276	20231211	162300	2542200	4390	4390	4390	4390	0
277	20231211	162200	2542200	4390	4390	4390	4390	0
278	20231211	162100	2542200	4390	4390	4390	4390	0
279	20231211	162000	2542200	4390	4390	4390	4390	0
280	20231211	161900	2542200	4390	4390	4390	4390	0
281	20231211	161800	2542200	4390	4390	4390	4390	0
282	20231211	161700	2542200	4390	4390	4390	4390	0
283	20231211	161600	2542200	4390	4390	4390	4390	0
284	20231211	161500	2542200	4390	4390	4390	4390	0
285	20231211	161400	2542200	4390	4390	4390	4390	0
286	20231211	161300	2542200	4390	4390	4390	4390	0
287	20231211	161200	2542200	4390	4390	4390	4390	0
288	20231211	161100	2542200	4390	4390	4390	4390	0
289	20231211	161000	2542200	4390	4390	4390	4390	0
290	20231211	160900	2542200	4390	4390	4390	4390	0
291	20231211	160800	2542200	4390	4390	4390	4390	0
292	20231211	160700	2542200	4390	4390	4390	4390	0
293	20231211	160600	2542200	4390	4390	4390	4390	0
294	20231211	160500	2542200	4390	4390	4390	4390	0
295	20231211	160400	2542200	4390	4390	4390	4390	0
296	20231211	160300	2542200	4390	4390	4390	4390	0
297	20231211	160200	2542200	4390	4390	4390	4390	0
298	20231211	160100	2542200	4390	4390	4390	4390	0
299	20231211	160000	2542200	4390	4390	4390	4390	0
300	20231211	155900	2542200	4390	4390	4390	4390	0
301	20231211	155800	2542200	4390	4390	4390	4390	0
302	20231211	155700	2542200	4390	4390	4390	4390	100
303	20231211	155600	2542200	4390	4390	4390	4390	0
304	20231211	155500	2542200	4390	4390	4390	4390	0
305	20231211	155400	2542200	4390	4390	4390	4390	0
306	20231211	155300	2542200	4390	4390	4390	4390	0
307	20231211	155200	2542200	4390	4390	4390	4390	0
308	20231211	155100	2542200	4390	4390	4390	4390	0
309	20231211	155000	2542200	4390	4390	4390	4390	0
310	20231211	154900	2542200	4390	4390	4390	4390	0
311	20231211	154800	2542200	4390	4390	4390	4390	0
312	20231211	154700	2542200	4390	4390	4390	4390	0
313	20231211	154600	2542200	4390	4390	4390	4390	0
314	20231211	154500	2542200	4390	4390	4390	4390	0
315	20231211	154400	2542200	4390	4390	4390	4390	0
316	20231211	154300	2542200	4390	4390	4390	4390	0
317	20231211	154200	2542200	4390	4390	4390	4390	0
318	20231211	154100	2542200	4390	4390	4390	4390	0
319	20231211	154000	2542200	4390	4390	4390	4390	0
320	20231211	153900	2542200	4390	4390	4390	4390	0
321	20231211	153800	2542200	4390	4390	4390	4390	0
322	20231211	153700	2542200	4390	4390	4390	4390	0
323	20231211	153600	2542200	4390	4390	4390	4390	0
324	20231211	153500	2542200	4390	4390	4390	4390	0
325	20231211	153400	2542200	4390	4390	4390	4390	0
326	20231211	153300	2542200	4390	4390	4390	4390	0
327	20231211	153200	2542200	4390	4390	4390	4390	0
328	20231211	153100	2542200	4390	4390	4390	4390	0
329	20231211	153000	2542200	4390	4390	4390	4390	0
330	20231211	152900	2542200	4390	4390	4390	4390	0
331	20231211	152800	2542200	4390	4390	4390	4390	0
332	20231211	152700	2542200	4390	4390	4390	4390	0
333	20231211	152600	2542200	4390	4390	4390	4390	0
334	20231211	152500	2542200	4390	4390	4390	4390	0
335	20231211	152400	2542200	4390	4390	4390	4390	0
336	20231211	152300	2542200	4390	4390	4390	4390	0
337	20231211	152200	2542200	4390	4390	4390	4390	0
338	20231211	152100	2542200	4390	4390	4390	4390	0
339	20231211	152000	2542200	4390	4390	4390	4390	0
340	20231211	151900	2542200	4390	4390	4390	4390	0
341	20231211	151800	2542200	4390	4390	4390	4390	0
342	20231211	151700	2542200	4390	4390	4390	4390	0
343	20231211	151600	2542200	4390	4390	4390	4390	0
344	20231211	151500	2542200	4390	4390	4390	4390	0
345	20231211	151400	2542200	4390	4390	4390	4390	0
346	20231211	151300	2542200	4390	4390	4390	4390	0
347	20231211	151200	2542200	4390	4390	4390	4390	100
348	20231211	151100	2103200	4390	4390	4390	4390	0
349	20231211	151000	2103200	4390	4390	4390	4390	0
350	20231211	150900	2103200	4390	4390	4390	4390	0
351	20231211	150800	2103200	4390	4390	4390	4390	0
352	20231211	150700	2103200	4390	4390	4390	4390	0
353	20231211	150600	2103200	4390	4390	4390	4390	0
354	20231211	150500	2103200	4390	4390	4390	4390	0
355	20231211	150400	2103200	4390	4390	4390	4390	0
356	20231211	150300	2103200	4390	4390	4390	4390	0
357	20231211	150200	2103200	4390	4390	4390	4390	0
358	20231211	150100	2103200	4390	4390	4390	4390	0
359	20231211	150000	2103200	4390	4390	4390	4390	0
360	20231211	145900	2103200	4390	4390	4390	4390	0
361	20231211	145800	2103200	4390	4390	4390	4390	0
362	20231211	145700	2103200	4390	4390	4390	4390	0
363	20231211	145600	2103200	4390	4390	4390	4390	0
364	20231211	145500	2103200	4390	4390	4390	4390	0
365	20231211	145400	2103200	4390	4390	4390	4390	0
366	20231211	145300	2103200	4390	4390	4390	4390	0
367	20231211	145200	2103200	4390	4390	4390	4390	0
368	20231211	145100	2103200	4390	4390	4390	4390	0
369	20231211	145000	2103200	4390	4390	4390	4390	0
370	20231211	144900	2103200	4390	4390	4390	4390	0
371	20231211	144800	2103200	4390	4390	4390	4390	0
372	20231211	144700	2103200	4390	4390	4390	4390	0
373	20231211	144600	2103200	4390	4390	4390	4390	0
374	20231211	144500	2103200	4390	4390	4390	4390	0
375	20231211	144400	2103200	4390	4390	4390	4390	0
376	20231211	144300	2103200	4390	4390	4390	4390	0
377	20231211	144200	2103200	4390	4390	4390	4390	0
378	20231211	144100	2103200	4390	4390	4390	4390	0
379	20231211	144000	2103200	4390	4390	4390	4390	0
380	20231211	143900	2103200	4390	4390	4390	4390	0
381	20231211	143800	2103200	4390	4390	4390	4390	0
382	20231211	143700	2103200	4390	4390	4390	4390	0
383	20231211	143600	2103200	4390	4390	4390	4390	0
384	20231211	143500	2103200	4390	4390	4390	4390	0
385	20231211	143400	2103200	4390	4390	4390	4390	0
386	20231211	143300	2103200	4390	4390	4390	4390	0
387	20231211	143200	2103200	4390	4390	4390	4390	0
388	20231211	143100	2103200	4390	4390	4390	4390	0
389	20231211	143000	2103200	4390	4390	4390	4390	0
390	20231211	142900	2103200	4390	4390	4390	4390	0
391	20231211	142800	2103200	4390	4390	4390	4390	0
392	20231211	142700	2103200	4390	4390	4390	4390	0
393	20231211	142600	2103200	4390	4390	4390	4390	0
394	20231211	142500	2103200	4390	4390	4390	4390	0
395	20231211	142400	2103200	4390	4390	4390	4390	0
396	20231211	142300	2103200	4390	4390	4390	4390	0
397	20231211	142200	2103200	4390	4390	4390	4390	0
398	20231211	142100	2103200	4390	4390	4390	4390	0
399	20231211	142000	2103200	4390	4390	4390	4390	0
400	20231211	141900	2103200	4390	4390	4390	4390	0
401	20231211	141800	2103200	4390	4390	4390	4390	0
402	20231211	141700	2103200	4390	4390	4390	4390	0
403	20231211	141600	2103200	4390	4390	4390	4390	0
404	20231211	141500	2103200	4390	4390	4390	4390	0
405	20231211	141400	2103200	4390	4390	4390	4390	0
406	20231211	141300	2103200	4390	4390	4390	4390	0
407	20231211	141200	2103200	4390	4390	4390	4390	0
408	20231211	141100	2103200	4390	4390	4390	4390	0
409	20231211	141000	2103200	4390	4390	4390	4390	0
410	20231211	140900	2103200	4390	4390	4390	4390	0
411	20231211	140800	2103200	4390	4390	4390	4390	0
412	20231211	140700	2103200	4390	4390	4390	4390	0
413	20231211	140600	2103200	4390	4390	4390	4390	0
414	20231211	140500	2103200	4390	4390	4390	4390	0
415	20231211	140400	2103200	4390	4390	4390	4390	0
416	20231211	140300	2103200	4390	4390	4390	4390	0
417	20231211	140200	2103200	4390	4390	4390	4390	0
418	20231211	140100	2103200	4390	4390	4390	4390	0
419	20231211	140000	2103200	4390	4390	4390	4390	0
420	20231211	135900	2103200	4390	4390	4390	4390	0
421	20231211	135800	2103200	4390	4390	4390	4390	0
422	20231211	135700	2103200	4390	4390	4390	4390	0
423	20231211	135600	2103200	4390	4390	4390	4390	0
424	20231211	135500	2103200	4390	4390	4390	4390	0
425	20231211	135400	2103200	4390	4390	4390	4390	0
426	20231211	135300	2103200	4390	4390	4390	4390	0
427	20231211	135200	2103200	4390	4390	4390	4390	0
428	20231211	135100	2103200	4390	4390	4390	4390	150
429	20231211	135000	1444700	4390	4390	4390	4390	0
430	20231211	134900	1444700	4390	4390	4390	4390	0
431	20231211	134800	1444700	4390	4390	4390	4390	0
432	20231211	134700	1444700	4390	4390	4390	4390	0
433	20231211	134600	1444700	4390	4390	4390	4390	0
434	20231211	134500	1444700	4390	4390	4390	4390	0
435	20231211	134400	1444700	4390	4390	4390	4390	0
436	20231211	134300	1444700	4390	4390	4390	4390	0
437	20231211	134200	1444700	4390	4390	4390	4390	0
438	20231211	134100	1444700	4390	4390	4390	4390	0
439	20231211	134000	1444700	4390	4390	4390	4390	0
440	20231211	133900	1444700	4390	4390	4390	4390	0
441	20231211	133800	1444700	4390	4390	4390	4390	0
442	20231211	133700	1444700	4390	4390	4390	4390	0
443	20231211	133600	1444700	4390	4390	4390	4390	0
444	20231211	133500	1444700	4390	4390	4390	4390	0
445	20231211	133400	1444700	4390	4390	4390	4390	0
446	20231211	133300	1444700	4390	4390	4390	4390	0
447	20231211	133200	1444700	4390	4390	4390	4390	0
448	20231211	133100	1444700	4390	4390	4390	4390	0
449	20231211	133000	1444700	4390	4390	4390	4390	0
450	20231211	132900	1444700	4390	4390	4390	4390	0
451	20231211	132800	1444700	4390	4390	4390	4390	0
452	20231211	132700	1444700	4390	4390	4390	4390	0
453	20231211	132600	1444700	4390	4390	4390	4390	0
454	20231211	132500	1444700	4390	4390	4390	4390	0
455	20231211	132400	1444700	4390	4390	4390	4390	0
456	20231211	132300	1444700	4390	4390	4390	4390	0
457	20231211	132200	1444700	4390	4390	4390	4390	0
458	20231211	132100	1444700	4390	4390	4390	4390	0
459	20231211	132000	1444700	4390	4390	4390	4390	0
460	20231211	131900	1444700	4390	4390	4390	4390	0
461	20231211	131800	1444700	4390	4390	4390	4390	0
462	20231211	131700	1444700	4390	4390	4390	4390	0
463	20231211	131600	1444700	4390	4390	4390	4390	0
464	20231211	131500	1444700	4390	4390	4390	4390	0
465	20231211	131400	1444700	4390	4390	4390	4390	0
466	20231211	131300	1444700	4390	4390	4390	4390	0
467	20231211	131200	1444700	4390	4390	4390	4390	0
468	20231211	131100	1444700	4390	4390	4390	4390	0
469	20231211	131000	1444700	4390	4390	4390	4390	0
470	20231211	130900	1444700	4390	4390	4390	4390	0
471	20231211	130800	1444700	4390	4390	4390	4390	0
472	20231211	130700	1444700	4390	4390	4390	4390	0
473	20231211	130600	1444700	4390	4390	4390	4390	0
474	20231211	130500	1444700	4390	4390	4390	4390	0
475	20231211	130400	1444700	4390	4390	4390	4390	0
476	20231211	130300	1444700	4390	4390	4390	4390	0
477	20231211	130200	1444700	4390	4390	4390	4390	0
478	20231211	130100	1444700	4390	4390	4390	4390	0
479	20231211	130000	1444700	4390	4390	4390	4390	0
480	20231211	125900	1444700	4390	4390	4390	4390	0
481	20231211	125800	1444700	4390	4390	4390	4390	0
482	20231211	125700	1444700	4390	4390	4390	4390	0
483	20231211	125600	1444700	4390	4390	4390	4390	0
484	20231211	125500	1444700	4390	4390	4390	4390	0
485	20231211	125400	1444700	4390	4390	4390	4390	0
486	20231211	125300	1444700	4390	4390	4390	4390	0
487	20231211	125200	1444700	4390	4390	4390	4390	0
488	20231211	125100	1444700	4390	4390	4390	4390	0
489	20231211	125000	1444700	4390	4390	4390	4390	0
490	20231211	124900	1444700	4390	4390	4390	4390	0
491	20231211	124800	1444700	4390	4390	4390	4390	0
492	20231211	124700	1444700	4390	4390	4390	4390	0
493	20231211	124600	1444700	4390	4390	4390	4390	0
494	20231211	124500	1444700	4390	4390	4390	4390	0
495	20231211	124400	1444700	4390	4390	4390	4390	0
496	20231211	124300	1444700	4390	4390	4390	4390	2
497	20231211	124200	1435920	4390	4390	4390	4390	0
498	20231211	124100	1435920	4390	4390	4390	4390	0
499	20231211	124000	1435920	4390	4390	4390	4390	0
500	20231211	123900	1435920	4390	4390	4390	4390	0
501	20231211	123800	1435920	4390	4390	4390	4390	0
502	20231211	123700	1435920	4390	4390	4390	4390	0
503	20231211	123600	1435920	4390	4390	4390	4390	0
504	20231211	123500	1435920	4390	4390	4390	4390	0
505	20231211	123400	1435920	4390	4390	4390	4390	0
506	20231211	123300	1435920	4390	4390	4390	4390	0
507	20231211	123200	1435920	4390	4390	4390	4390	0
508	20231211	123100	1435920	4390	4390	4390	4390	0
509	20231211	123000	1435920	4390	4390	4390	4390	0
510	20231211	122900	1435920	4390	4390	4390	4390	0
511	20231211	122800	1435920	4390	4390	4390	4390	0
512	20231211	122700	1435920	4390	4390	4390	4390	0
513	20231211	122600	1435920	4390	4390	4390	4390	0
514	20231211	122500	1435920	4390	4390	4390	4390	0
515	20231211	122400	1435920	4390	4390	4390	4390	0
516	20231211	122300	1435920	4390	4390	4390	4390	0
517	20231211	122200	1435920	4390	4390	4390	4390	0
518	20231211	122100	1435920	4390	4390	4390	4390	0
519	20231211	122000	1435920	4390	4390	4390	4390	0
520	20231211	121900	1435920	4390	4390	4390	4390	0
521	20231211	121800	1435920	4390	4390	4390	4390	0
522	20231211	121700	1435920	4390	4390	4390	4390	0
523	20231211	121600	1435920	4390	4390	4390	4390	0
524	20231211	121500	1435920	4390	4390	4390	4390	0
525	20231211	121400	1435920	4390	4390	4390	4390	0
526	20231211	121300	1435920	4390	4390	4390	4390	0
527	20231211	121200	1435920	4390	4390	4390	4390	0
528	20231211	121100	1435920	4390	4390	4390	4390	0
529	20231211	121000	1435920	4390	4390	4390	4390	0
530	20231211	120900	1435920	4390	4390	4390	4390	0
531	20231211	120800	1435920	4390	4390	4390	4390	0
532	20231211	120700	1435920	4390	4390	4390	4390	0
533	20231211	120600	1435920	4390	4390	4390	4390	0
534	20231211	120500	1435920	4390	4390	4390	4390	227
535	20231211	120400	439390	4390	4390	4390	4390	0
536	20231211	120300	439390	4390	4390	4390	4390	0
537	20231211	120200	439390	4390	4390	4390	4390	0
538	20231211	120100	439390	4390	4390	4390	4390	0
539	20231211	120000	439390	4390	4390	4390	4390	0
540	20231211	115900	439390	4390	4390	4390	4390	0
541	20231211	115800	439390	4390	4390	4390	4390	0
542	20231211	115700	439390	4390	4390	4390	4390	0
543	20231211	115600	439390	4390	4390	4390	4390	0
544	20231211	115500	439390	4390	4390	4390	4390	0
545	20231211	115400	439390	4390	4390	4390	4390	0
546	20231211	115300	439390	4390	4390	4390	4390	0
547	20231211	115200	439390	4390	4390	4390	4390	0
548	20231211	115100	439390	4390	4390	4390	4390	0
549	20231211	115000	439390	4390	4390	4390	4390	0
550	20231211	114900	439390	4390	4390	4390	4390	0
551	20231211	114800	439390	4390	4390	4390	4390	0
552	20231211	114700	439390	4390	4390	4390	4390	0
553	20231211	114600	439390	4390	4390	4390	4390	0
554	20231211	114500	439390	4390	4390	4390	4390	1
555	20231211	114400	435000	4350	4350	4350	4350	0
556	20231211	114300	435000	4350	4350	4350	4350	0
557	20231211	114200	435000	4350	4350	4350	4350	0
558	20231211	114100	435000	4350	4350	4350	4350	0
559	20231211	114000	435000	4350	4350	4350	4350	0
560	20231211	113900	435000	4350	4350	4350	4350	0
561	20231211	113800	435000	4350	4350	4350	4350	0
562	20231211	113700	435000	4350	4350	4350	4350	0
563	20231211	113600	435000	4350	4350	4350	4350	0
564	20231211	113500	435000	4350	4350	4350	4350	0
565	20231211	113400	435000	4350	4350	4350	4350	0
566	20231211	113300	435000	4350	4350	4350	4350	0
567	20231211	113200	435000	4350	4350	4350	4350	0
568	20231211	113100	435000	4350	4350	4350	4350	0
569	20231211	113000	435000	4350	4350	4350	4350	0
570	20231211	112900	435000	4350	4350	4350	4350	0
571	20231211	112800	435000	4350	4350	4350	4350	0
572	20231211	112700	435000	4350	4350	4350	4350	0
573	20231211	112600	435000	4350	4350	4350	4350	0
574	20231211	112500	435000	4350	4350	4350	4350	0
575	20231211	112400	435000	4350	4350	4350	4350	0
576	20231211	112300	435000	4350	4350	4350	4350	0
577	20231211	112200	435000	4350	4350	4350	4350	0
578	20231211	112100	435000	4350	4350	4350	4350	0
579	20231211	112000	435000	4350	4350	4350	4350	0
580	20231211	111900	435000	4350	4350	4350	4350	0
581	20231211	111800	435000	4350	4350	4350	4350	0
582	20231211	111700	435000	4350	4350	4350	4350	0
583	20231211	111600	435000	4350	4350	4350	4350	0
584	20231211	111500	435000	4350	4350	4350	4350	0
585	20231211	111400	435000	4350	4350	4350	4350	0
586	20231211	111300	435000	4350	4350	4350	4350	0
587	20231211	111200	435000	4350	4350	4350	4350	0
588	20231211	111100	435000	4350	4350	4350	4350	0
589	20231211	111000	435000	4350	4350	4350	4350	0
590	20231211	110900	435000	4350	4350	4350	4350	0
591	20231211	110800	435000	4350	4350	4350	4350	0
592	20231211	110700	435000	4350	4350	4350	4350	0
593	20231211	110600	435000	4350	4350	4350	4350	0
594	20231211	110500	435000	4350	4350	4350	4350	0
595	20231211	110400	435000	4350	4350	4350	4350	0
596	20231211	110300	435000	4350	4350	4350	4350	0
597	20231211	110200	435000	4350	4350	4350	4350	0
598	20231211	110100	435000	4350	4350	4350	4350	0
599	20231211	110000	435000	4350	4350	4350	4350	100
600	20231211	105900	0	4390	4390	4390	4390	0
601	20231211	105800	0	4390	4390	4390	4390	0
602	20231211	105700	0	4390	4390	4390	4390	0
603	20231211	105600	0	4390	4390	4390	4390	0
604	20231211	105500	0	4390	4390	4390	4390	0
605	20231211	105400	0	4390	4390	4390	4390	0
606	20231211	105300	0	4390	4390	4390	4390	0
607	20231211	105200	0	4390	4390	4390	4390	0
608	20231211	105100	0	4390	4390	4390	4390	0
609	20231211	105000	0	4390	4390	4390	4390	0
610	20231211	104900	0	4390	4390	4390	4390	0
611	20231211	104800	0	4390	4390	4390	4390	0
612	20231211	104700	0	4390	4390	4390	4390	0
613	20231211	104600	0	4390	4390	4390	4390	0
614	20231211	104500	0	4390	4390	4390	4390	0
615	20231211	104400	0	4390	4390	4390	4390	0
616	20231211	104300	0	4390	4390	4390	4390	0
617	20231211	104200	0	4390	4390	4390	4390	0
618	20231211	104100	0	4390	4390	4390	4390	0
619	20231211	104000	0	4390	4390	4390	4390	0
620	20231211	103900	0	4390	4390	4390	4390	0
621	20231211	103800	0	4390	4390	4390	4390	0
622	20231211	103700	0	4390	4390	4390	4390	0
623	20231211	103600	0	4390	4390	4390	4390	0
624	20231211	103500	0	4390	4390	4390	4390	0
625	20231211	103400	0	4390	4390	4390	4390	0
626	20231211	103300	0	4390	4390	4390	4390	0
627	20231211	103200	0	4390	4390	4390	4390	0
628	20231211	103100	0	4390	4390	4390	4390	0
629	20231211	103000	0	4390	4390	4390	4390	0
630	20231211	102900	0	4390	4390	4390	4390	0
631	20231211	102800	0	4390	4390	4390	4390	0
632	20231211	102700	0	4390	4390	4390	4390	0
633	20231211	102600	0	4390	4390	4390	4390	0
634	20231211	102500	0	4390	4390	4390	4390	0
635	20231211	102400	0	4390	4390	4390	4390	0
636	20231211	102300	0	4390	4390	4390	4390	0
637	20231211	102200	0	4390	4390	4390	4390	0
638	20231211	102100	0	4390	4390	4390	4390	0
639	20231211	102000	0	4390	4390	4390	4390	0
640	20231211	101900	0	4390	4390	4390	4390	0
641	20231211	101800	0	4390	4390	4390	4390	0
642	20231211	101700	0	4390	4390	4390	4390	0
643	20231211	101600	0	4390	4390	4390	4390	0
644	20231211	101500	0	4390	4390	4390	4390	0
645	20231211	101400	0	4390	4390	4390	4390	0
646	20231211	101300	0	4390	4390	4390	4390	0
647	20231211	101200	0	4390	4390	4390	4390	0
648	20231211	101100	0	4390	4390	4390	4390	0
649	20231211	101000	0	4390	4390	4390	4390	0
650	20231211	100900	0	4390	4390	4390	4390	0
651	20231211	100800	0	4390	4390	4390	4390	0
652	20231211	100700	0	4390	4390	4390	4390	0
653	20231211	100600	0	4390	4390	4390	4390	0
654	20231211	100500	0	4390	4390	4390	4390	0
655	20231211	100400	0	4390	4390	4390	4390	0
656	20231211	100300	0	4390	4390	4390	4390	0
657	20231211	100200	0	4390	4390	4390	4390	0
658	20231211	100100	0	4390	4390	4390	4390	0
659	20231211	100000	0	4390	4390	4390	4390	0
660	20231211	095900	0	4390	4390	4390	4390	0
661	20231211	095800	0	4390	4390	4390	4390	0
662	20231211	095700	0	4390	4390	4390	4390	0
663	20231211	095600	0	4390	4390	4390	4390	0
664	20231211	095500	0	4390	4390	4390	4390	0
665	20231211	095400	0	4390	4390	4390	4390	0
666	20231211	095300	0	4390	4390	4390	4390	0
667	20231211	095200	0	4390	4390	4390	4390	0
668	20231211	095100	0	4390	4390	4390	4390	0
669	20231211	095000	0	4390	4390	4390	4390	0
670	20231211	094900	0	4390	4390	4390	4390	0
671	20231211	094800	0	4390	4390	4390	4390	0
672	20231211	094700	0	4390	4390	4390	4390	0
673	20231211	094600	0	4390	4390	4390	4390	0
674	20231211	094500	0	4390	4390	4390	4390	0
675	20231211	094400	0	4390	4390	4390	4390	0
676	20231211	094300	0	4390	4390	4390	4390	0
677	20231211	094200	0	4390	4390	4390	4390	0
678	20231211	094100	0	4390	4390	4390	4390	0
679	20231211	094000	0	4390	4390	4390	4390	0
680	20231211	093900	0	4390	4390	4390	4390	0
681	20231211	093800	0	4390	4390	4390	4390	0
682	20231211	093700	0	4390	4390	4390	4390	0
683	20231211	093600	0	4390	4390	4390	4390	0
684	20231211	093500	0	4390	4390	4390	4390	0
685	20231211	093400	0	4390	4390	4390	4390	0
686	20231211	093300	0	4390	4390	4390	4390	0
687	20231211	093200	0	4390	4390	4390	4390	0
688	20231211	093100	0	4390	4390	4390	4390	0
689	20231211	093000	0	4390	4390	4390	4390	0
690	20231211	092900	0	4390	4390	4390	4390	0
691	20231211	092800	0	4390	4390	4390	4390	0
692	20231211	092700	0	4390	4390	4390	4390	0
693	20231211	092600	0	4390	4390	4390	4390	0
694	20231211	092500	0	4390	4390	4390	4390	0
695	20231211	092400	0	4390	4390	4390	4390	0
696	20231211	092300	0	4390	4390	4390	4390	0
697	20231211	092200	0	4390	4390	4390	4390	0
698	20231211	092100	0	4390	4390	4390	4390	0
699	20231211	092000	0	4390	4390	4390	4390	0
700	20231211	091900	0	4390	4390	4390	4390	0
701	20231211	091800	0	4390	4390	4390	4390	0
702	20231211	091700	0	4390	4390	4390	4390	0
703	20231211	091600	0	4390	4390	4390	4390	0
704	20231211	091500	0	4390	4390	4390	4390	0
705	20231211	091400	0	4390	4390	4390	4390	0
706	20231211	091300	0	4390	4390	4390	4390	0
707	20231211	091200	0	4390	4390	4390	4390	0
708	20231211	091100	0	4390	4390	4390	4390	0
709	20231211	091000	0	4390	4390	4390	4390	0
710	20231211	090900	0	4390	4390	4390	4390	0
711	20231211	090800	0	4390	4390	4390	4390	0
712	20231211	090700	0	4390	4390	4390	4390	0
713	20231211	090600	0	4390	4390	4390	4390	0
714	20231211	090500	0	4390	4390	4390	4390	0
715	20231211	090400	0	4390	4390	4390	4390	0
716	20231211	090300	0	4390	4390	4390	4390	0
717	20231211	090200	0	4390	4390	4390	4390	0
718	20231211	090100	0	4390	4390	4390	4390	0
719	20231211	090000	0	4390	4390	4390	4390	0