KissMeData/311060/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210200	3841350	8890	8890	8890	8890	3
3	20231214	210100	3841350	8890	8890	8890	8890	0
4	20231214	210000	3841350	8890	8890	8890	8890	0
5	20231214	205900	3841350	8890	8890	8890	8890	0
6	20231214	205800	3841350	8890	8890	8890	8890	0
7	20231214	205700	3841350	8890	8890	8890	8890	0
8	20231214	205600	3841350	8890	8890	8890	8890	0
9	20231214	205500	3841350	8890	8890	8890	8890	0
10	20231214	205400	3841350	8890	8890	8890	8890	0
11	20231214	205300	3841350	8890	8890	8890	8890	0
12	20231214	205200	3841350	8890	8890	8890	8890	0
13	20231214	205100	3841350	8890	8890	8890	8890	0
14	20231214	205000	3841350	8890	8890	8890	8890	0
15	20231214	204900	3841350	8890	8890	8890	8890	0
16	20231214	204800	3841350	8890	8890	8890	8890	0
17	20231214	204700	3841350	8890	8890	8890	8890	0
18	20231214	204600	3841350	8890	8890	8890	8890	0
19	20231214	204500	3841350	8890	8890	8890	8890	0
20	20231214	204400	3841350	8890	8890	8890	8890	0
21	20231214	204300	3841350	8890	8890	8890	8890	0
22	20231214	204200	3841350	8890	8890	8890	8890	0
23	20231214	204100	3841350	8890	8890	8890	8890	0
24	20231214	204000	3841350	8890	8890	8890	8890	0
25	20231214	203900	3841350	8890	8890	8890	8890	0
26	20231214	203800	3841350	8890	8890	8890	8890	0
27	20231214	203700	3841350	8890	8890	8890	8890	0
28	20231214	203600	3841350	8890	8890	8890	8890	0
29	20231214	203500	3841350	8890	8890	8890	8890	0
30	20231214	203400	3841350	8890	8890	8890	8890	0
31	20231214	203300	3841350	8890	8890	8890	8890	0
32	20231214	203200	3841350	8890	8890	8890	8890	3
33	20231214	203100	3841350	8890	8890	8890	8890	0
34	20231214	203000	3841350	8890	8890	8890	8890	0
35	20231214	202900	3841350	8890	8890	8890	8890	0
36	20231214	202800	3841350	8890	8890	8890	8890	0
37	20231214	202700	3841350	8890	8890	8890	8890	0
38	20231214	202600	3841350	8890	8890	8890	8890	0
39	20231214	202500	3841350	8890	8890	8890	8890	0
40	20231214	202400	3841350	8890	8890	8890	8890	0
41	20231214	202300	3841350	8890	8890	8890	8890	0
42	20231214	202200	3841350	8890	8890	8890	8890	0
43	20231214	202100	3841350	8890	8890	8890	8890	0
44	20231214	202000	3841350	8890	8890	8890	8890	0
45	20231214	201900	3841350	8890	8890	8890	8890	0
46	20231214	201800	3841350	8890	8890	8890	8890	0
47	20231214	201700	3841350	8890	8890	8890	8890	0
48	20231214	201600	3841350	8890	8890	8890	8890	0
49	20231214	201500	3841350	8890	8890	8890	8890	0
50	20231214	201400	3841350	8890	8890	8890	8890	0
51	20231214	201300	3841350	8890	8890	8890	8890	0
52	20231214	201200	3841350	8890	8890	8890	8890	0
53	20231214	201100	3841350	8890	8890	8890	8890	0
54	20231214	201000	3841350	8890	8890	8890	8890	0
55	20231214	200900	3841350	8890	8890	8890	8890	0
56	20231214	200800	3841350	8890	8890	8890	8890	0
57	20231214	200700	3841350	8890	8890	8890	8890	0
58	20231214	200600	3841350	8890	8890	8890	8890	0
59	20231214	200500	3841350	8890	8890	8890	8890	0
60	20231214	200400	3841350	8890	8890	8890	8890	0
61	20231214	200300	3841350	8890	8890	8890	8890	0
62	20231214	200200	3841350	8890	8890	8890	8890	3
63	20231214	200100	3841350	8890	8890	8890	8890	0
64	20231214	200000	3841350	8890	8890	8890	8890	0
65	20231214	195900	3841350	8890	8890	8890	8890	0
66	20231214	195800	3841350	8890	8890	8890	8890	0
67	20231214	195700	3841350	8890	8890	8890	8890	0
68	20231214	195600	3841350	8890	8890	8890	8890	0
69	20231214	195500	3841350	8890	8890	8890	8890	0
70	20231214	195400	3841350	8890	8890	8890	8890	0
71	20231214	195300	3841350	8890	8890	8890	8890	0
72	20231214	195200	3841350	8890	8890	8890	8890	0
73	20231214	195100	3841350	8890	8890	8890	8890	0
74	20231214	195000	3841350	8890	8890	8890	8890	0
75	20231214	194900	3841350	8890	8890	8890	8890	0
76	20231214	194800	3841350	8890	8890	8890	8890	0
77	20231214	194700	3841350	8890	8890	8890	8890	0
78	20231214	194600	3841350	8890	8890	8890	8890	0
79	20231214	194500	3841350	8890	8890	8890	8890	0
80	20231214	194400	3841350	8890	8890	8890	8890	0
81	20231214	194300	3841350	8890	8890	8890	8890	0
82	20231214	194200	3841350	8890	8890	8890	8890	0
83	20231214	194100	3841350	8890	8890	8890	8890	0
84	20231214	194000	3841350	8890	8890	8890	8890	0
85	20231214	193900	3841350	8890	8890	8890	8890	0
86	20231214	193800	3841350	8890	8890	8890	8890	0
87	20231214	193700	3841350	8890	8890	8890	8890	0
88	20231214	193600	3841350	8890	8890	8890	8890	0
89	20231214	193500	3841350	8890	8890	8890	8890	0
90	20231214	193400	3841350	8890	8890	8890	8890	0
91	20231214	193300	3841350	8890	8890	8890	8890	0
92	20231214	193200	3841350	8890	8890	8890	8890	3
93	20231214	193100	3841350	8890	8890	8890	8890	0
94	20231214	193000	3841350	8890	8890	8890	8890	0
95	20231214	192900	3841350	8890	8890	8890	8890	0
96	20231214	192800	3841350	8890	8890	8890	8890	0
97	20231214	192700	3841350	8890	8890	8890	8890	0
98	20231214	192600	3841350	8890	8890	8890	8890	0
99	20231214	192500	3841350	8890	8890	8890	8890	0
100	20231214	192400	3841350	8890	8890	8890	8890	0
101	20231214	192300	3841350	8890	8890	8890	8890	0
102	20231214	192200	3841350	8890	8890	8890	8890	0
103	20231214	192100	3841350	8890	8890	8890	8890	0
104	20231214	192000	3841350	8890	8890	8890	8890	0
105	20231214	191900	3841350	8890	8890	8890	8890	0
106	20231214	191800	3841350	8890	8890	8890	8890	0
107	20231214	191700	3841350	8890	8890	8890	8890	0
108	20231214	191600	3841350	8890	8890	8890	8890	0
109	20231214	191500	3841350	8890	8890	8890	8890	0
110	20231214	191400	3841350	8890	8890	8890	8890	0
111	20231214	191300	3841350	8890	8890	8890	8890	0
112	20231214	191200	3841350	8890	8890	8890	8890	0
113	20231214	191100	3841350	8890	8890	8890	8890	0
114	20231214	191000	3841350	8890	8890	8890	8890	0
115	20231214	190900	3841350	8890	8890	8890	8890	0
116	20231214	190800	3841350	8890	8890	8890	8890	0
117	20231214	190700	3841350	8890	8890	8890	8890	0
118	20231214	190600	3841350	8890	8890	8890	8890	0
119	20231214	190500	3841350	8890	8890	8890	8890	0
120	20231214	190400	3841350	8890	8890	8890	8890	0
121	20231214	190300	3841350	8890	8890	8890	8890	0
122	20231214	190200	3841350	8890	8890	8890	8890	3
123	20231214	190100	3841350	8890	8890	8890	8890	0
124	20231214	190000	3841350	8890	8890	8890	8890	0
125	20231214	185900	3841350	8890	8890	8890	8890	0
126	20231214	185800	3841350	8890	8890	8890	8890	0
127	20231214	185700	3841350	8890	8890	8890	8890	0
128	20231214	185600	3841350	8890	8890	8890	8890	0
129	20231214	185500	3841350	8890	8890	8890	8890	0
130	20231214	185400	3841350	8890	8890	8890	8890	0
131	20231214	185300	3841350	8890	8890	8890	8890	0
132	20231214	185200	3841350	8890	8890	8890	8890	0
133	20231214	185100	3841350	8890	8890	8890	8890	0
134	20231214	185000	3841350	8890	8890	8890	8890	0
135	20231214	184900	3841350	8890	8890	8890	8890	0
136	20231214	184800	3841350	8890	8890	8890	8890	0
137	20231214	184700	3841350	8890	8890	8890	8890	0
138	20231214	184600	3841350	8890	8890	8890	8890	0
139	20231214	184500	3841350	8890	8890	8890	8890	0
140	20231214	184400	3841350	8890	8890	8890	8890	0
141	20231214	184300	3841350	8890	8890	8890	8890	0
142	20231214	184200	3841350	8890	8890	8890	8890	0
143	20231214	184100	3841350	8890	8890	8890	8890	0
144	20231214	184000	3841350	8890	8890	8890	8890	0
145	20231214	183900	3841350	8890	8890	8890	8890	0
146	20231214	183800	3841350	8890	8890	8890	8890	0
147	20231214	183700	3841350	8890	8890	8890	8890	0
148	20231214	183600	3841350	8890	8890	8890	8890	0
149	20231214	183500	3841350	8890	8890	8890	8890	0
150	20231214	183400	3841350	8890	8890	8890	8890	0
151	20231214	183300	3841350	8890	8890	8890	8890	0
152	20231214	183200	3841350	8890	8890	8890	8890	3
153	20231214	183100	3841350	8890	8890	8890	8890	0
154	20231214	183000	3841350	8890	8890	8890	8890	0
155	20231214	182900	3841350	8890	8890	8890	8890	0
156	20231214	182800	3841350	8890	8890	8890	8890	0
157	20231214	182700	3841350	8890	8890	8890	8890	0
158	20231214	182600	3841350	8890	8890	8890	8890	0
159	20231214	182500	3841350	8890	8890	8890	8890	0
160	20231214	182400	3841350	8890	8890	8890	8890	0
161	20231214	182300	3841350	8890	8890	8890	8890	0
162	20231214	182200	3841350	8890	8890	8890	8890	0
163	20231214	182100	3841350	8890	8890	8890	8890	0
164	20231214	182000	3841350	8890	8890	8890	8890	0
165	20231214	181900	3841350	8890	8890	8890	8890	0
166	20231214	181800	3841350	8890	8890	8890	8890	0
167	20231214	181700	3841350	8890	8890	8890	8890	0
168	20231214	181600	3841350	8890	8890	8890	8890	0
169	20231214	181500	3841350	8890	8890	8890	8890	0
170	20231214	181400	3841350	8890	8890	8890	8890	0
171	20231214	181300	3841350	8890	8890	8890	8890	0
172	20231214	181200	3841350	8890	8890	8890	8890	0
173	20231214	181100	3841350	8890	8890	8890	8890	0
174	20231214	181000	3841350	8890	8890	8890	8890	0
175	20231214	180900	3841350	8890	8890	8890	8890	0
176	20231214	180800	3841350	8890	8890	8890	8890	0
177	20231214	180700	3841350	8890	8890	8890	8890	0
178	20231214	180600	3841350	8890	8890	8890	8890	0
179	20231214	180500	3841350	8890	8890	8890	8890	0
180	20231214	180400	3841350	8890	8890	8890	8890	0
181	20231214	180300	3841350	8890	8890	8890	8890	0
182	20231214	180200	3841350	8890	8890	8890	8890	3
183	20231214	180100	3841350	8890	8890	8890	8890	0
184	20231214	180000	3841350	8890	8890	8890	8890	0
185	20231214	175900	3841350	8890	8890	8890	8890	0
186	20231214	175800	3841350	8890	8890	8890	8890	0
187	20231214	175700	3841350	8890	8890	8890	8890	0
188	20231214	175600	3841350	8890	8890	8890	8890	0
189	20231214	175500	3841350	8890	8890	8890	8890	0
190	20231214	175400	3841350	8890	8890	8890	8890	0
191	20231214	175300	3841350	8890	8890	8890	8890	0
192	20231214	175200	3841350	8890	8890	8890	8890	0
193	20231214	175100	3841350	8890	8890	8890	8890	0
194	20231214	175000	3841350	8890	8890	8890	8890	0
195	20231214	174900	3841350	8890	8890	8890	8890	0
196	20231214	174800	3841350	8890	8890	8890	8890	0
197	20231214	174700	3841350	8890	8890	8890	8890	0
198	20231214	174600	3841350	8890	8890	8890	8890	0
199	20231214	174500	3841350	8890	8890	8890	8890	0
200	20231214	174400	3841350	8890	8890	8890	8890	0
201	20231214	174300	3841350	8890	8890	8890	8890	0
202	20231214	174200	3841350	8890	8890	8890	8890	0
203	20231214	174100	3841350	8890	8890	8890	8890	0
204	20231214	174000	3841350	8890	8890	8890	8890	0
205	20231214	173900	3841350	8890	8890	8890	8890	0
206	20231214	173800	3841350	8890	8890	8890	8890	0
207	20231214	173700	3841350	8890	8890	8890	8890	0
208	20231214	173600	3841350	8890	8890	8890	8890	0
209	20231214	173500	3841350	8890	8890	8890	8890	0
210	20231214	173400	3841350	8890	8890	8890	8890	0
211	20231214	173300	3841350	8890	8890	8890	8890	0
212	20231214	173200	3841350	8890	8890	8890	8890	3
213	20231214	173100	3841350	8890	8890	8890	8890	0
214	20231214	173000	3841350	8890	8890	8890	8890	0
215	20231214	172900	3841350	8890	8890	8890	8890	0
216	20231214	172800	3841350	8890	8890	8890	8890	0
217	20231214	172700	3841350	8890	8890	8890	8890	0
218	20231214	172600	3841350	8890	8890	8890	8890	0
219	20231214	172500	3841350	8890	8890	8890	8890	0
220	20231214	172400	3841350	8890	8890	8890	8890	0
221	20231214	172300	3841350	8890	8890	8890	8890	0
222	20231214	172200	3841350	8890	8890	8890	8890	0
223	20231214	172100	3841350	8890	8890	8890	8890	0
224	20231214	172000	3841350	8890	8890	8890	8890	0
225	20231214	171900	3841350	8890	8890	8890	8890	0
226	20231214	171800	3841350	8890	8890	8890	8890	0
227	20231214	171700	3841350	8890	8890	8890	8890	0
228	20231214	171600	3841350	8890	8890	8890	8890	0
229	20231214	171500	3841350	8890	8890	8890	8890	0
230	20231214	171400	3841350	8890	8890	8890	8890	0
231	20231214	171300	3841350	8890	8890	8890	8890	0
232	20231214	171200	3841350	8890	8890	8890	8890	0
233	20231214	171100	3841350	8890	8890	8890	8890	0
234	20231214	171000	3841350	8890	8890	8890	8890	0
235	20231214	170900	3841350	8890	8890	8890	8890	0
236	20231214	170800	3841350	8890	8890	8890	8890	0
237	20231214	170700	3841350	8890	8890	8890	8890	0
238	20231214	170600	3841350	8890	8890	8890	8890	0
239	20231214	170500	3841350	8890	8890	8890	8890	0
240	20231214	170400	3841350	8890	8890	8890	8890	0
241	20231214	170300	3841350	8890	8890	8890	8890	0
242	20231214	170200	3841350	8890	8890	8890	8890	3
243	20231214	170100	3841350	8890	8890	8890	8890	0
244	20231214	170000	3841350	8890	8890	8890	8890	0
245	20231214	165900	3841350	8890	8890	8890	8890	0
246	20231214	165800	3841350	8890	8890	8890	8890	0
247	20231214	165700	3841350	8890	8890	8890	8890	0
248	20231214	165600	3841350	8890	8890	8890	8890	0
249	20231214	165500	3841350	8890	8890	8890	8890	0
250	20231214	165400	3841350	8890	8890	8890	8890	0
251	20231214	165300	3841350	8890	8890	8890	8890	0
252	20231214	165200	3841350	8890	8890	8890	8890	0
253	20231214	165100	3841350	8890	8890	8890	8890	0
254	20231214	165000	3841350	8890	8890	8890	8890	0
255	20231214	164900	3841350	8890	8890	8890	8890	0
256	20231214	164800	3841350	8890	8890	8890	8890	0
257	20231214	164700	3841350	8890	8890	8890	8890	0
258	20231214	164600	3841350	8890	8890	8890	8890	0
259	20231214	164500	3841350	8890	8890	8890	8890	0
260	20231214	164400	3841350	8890	8890	8890	8890	0
261	20231214	164300	3841350	8890	8890	8890	8890	0
262	20231214	164200	3841350	8890	8890	8890	8890	0
263	20231214	164100	3841350	8890	8890	8890	8890	0
264	20231214	164000	3841350	8890	8890	8890	8890	0
265	20231214	163900	3841350	8890	8890	8890	8890	0
266	20231214	163800	3841350	8890	8890	8890	8890	0
267	20231214	163700	3841350	8890	8890	8890	8890	0
268	20231214	163600	3841350	8890	8890	8890	8890	0
269	20231214	163500	3841350	8890	8890	8890	8890	0
270	20231214	163400	3841350	8890	8890	8890	8890	0
271	20231214	163300	3841350	8890	8890	8890	8890	0
272	20231214	163200	3841350	8890	8890	8890	8890	3
273	20231214	163100	3841350	8890	8890	8890	8890	0
274	20231214	163000	3841350	8890	8890	8890	8890	0
275	20231214	162900	3841350	8890	8890	8890	8890	0
276	20231214	162800	3841350	8890	8890	8890	8890	0
277	20231214	162700	3841350	8890	8890	8890	8890	0
278	20231214	162600	3841350	8890	8890	8890	8890	0
279	20231214	162500	3841350	8890	8890	8890	8890	0
280	20231214	162400	3841350	8890	8890	8890	8890	0
281	20231214	162300	3841350	8890	8890	8890	8890	0
282	20231214	162200	3841350	8890	8890	8890	8890	0
283	20231214	162100	3841350	8890	8890	8890	8890	0
284	20231214	162000	3841350	8890	8890	8890	8890	0
285	20231214	161900	3841350	8890	8890	8890	8890	0
286	20231214	161800	3841350	8890	8890	8890	8890	0
287	20231214	161700	3841350	8890	8890	8890	8890	0
288	20231214	161600	3841350	8890	8890	8890	8890	0
289	20231214	161500	3841350	8890	8890	8890	8890	0
290	20231214	161400	3841350	8890	8890	8890	8890	0
291	20231214	161300	3841350	8890	8890	8890	8890	0
292	20231214	161200	3841350	8890	8890	8890	8890	0
293	20231214	161100	3841350	8890	8890	8890	8890	0
294	20231214	161000	3841350	8890	8890	8890	8890	0
295	20231214	160900	3841350	8890	8890	8890	8890	0
296	20231214	160800	3841350	8890	8890	8890	8890	0
297	20231214	160700	3841350	8890	8890	8890	8890	0
298	20231214	160600	3841350	8890	8890	8890	8890	0
299	20231214	160500	3841350	8890	8890	8890	8890	0
300	20231214	160400	3841350	8890	8890	8890	8890	0
301	20231214	160300	3841350	8890	8890	8890	8890	0
302	20231214	160200	3841350	8890	8890	8890	8890	3
303	20231214	160100	3841350	8890	8890	8890	8890	0
304	20231214	160000	3841350	8890	8890	8890	8890	0
305	20231214	155900	3841350	8890	8890	8890	8890	0
306	20231214	155800	3841350	8890	8890	8890	8890	0
307	20231214	155700	3841350	8890	8890	8890	8890	0
308	20231214	155600	3841350	8890	8890	8890	8890	0
309	20231214	155500	3841350	8890	8890	8890	8890	0
310	20231214	155400	3841350	8890	8890	8890	8890	0
311	20231214	155300	3841350	8890	8890	8890	8890	0
312	20231214	155200	3841350	8890	8890	8890	8890	0
313	20231214	155100	3841350	8890	8890	8890	8890	0
314	20231214	155000	3841350	8890	8890	8890	8890	0
315	20231214	154900	3841350	8890	8890	8890	8890	0
316	20231214	154800	3841350	8890	8890	8890	8890	0
317	20231214	154700	3841350	8890	8890	8890	8890	0
318	20231214	154600	3841350	8890	8890	8890	8890	0
319	20231214	154500	3841350	8890	8890	8890	8890	0
320	20231214	154400	3841350	8890	8890	8890	8890	0
321	20231214	154300	3841350	8890	8890	8890	8890	0
322	20231214	154200	3841350	8890	8890	8890	8890	0
323	20231214	154100	3841350	8890	8890	8890	8890	0
324	20231214	154000	3841350	8890	8890	8890	8890	0
325	20231214	153900	3841350	8890	8890	8890	8890	0
326	20231214	153800	3841350	8890	8890	8890	8890	0
327	20231214	153700	3841350	8890	8890	8890	8890	0
328	20231214	153600	3841350	8890	8890	8890	8890	0
329	20231214	153500	3841350	8890	8890	8890	8890	0
330	20231214	153400	3841350	8890	8890	8890	8890	0
331	20231214	153300	3841350	8890	8890	8890	8890	0
332	20231214	153200	3841350	8890	8890	8890	8890	3
333	20231214	153100	3841350	8890	8890	8890	8890	0
334	20231214	153000	3841350	8890	8890	8890	8890	0
335	20231214	152900	3841350	8890	8890	8890	8890	0
336	20231214	152800	3841350	8890	8890	8890	8890	0
337	20231214	152700	3841350	8890	8890	8890	8890	0
338	20231214	152600	3841350	8890	8890	8890	8890	0
339	20231214	152500	3841350	8890	8890	8890	8890	0
340	20231214	152400	3841350	8890	8890	8890	8890	0
341	20231214	152300	3841350	8890	8890	8890	8890	0
342	20231214	152200	3841350	8890	8890	8890	8890	0
343	20231214	152100	3841350	8890	8890	8890	8890	0
344	20231214	152000	3841350	8890	8890	8890	8890	0
345	20231214	151900	3841350	8890	8890	8890	8890	0
346	20231214	151800	3841350	8890	8890	8890	8890	0
347	20231214	151700	3841350	8890	8890	8890	8890	0
348	20231214	151600	3841350	8890	8890	8890	8890	0
349	20231214	151500	3841350	8890	8890	8890	8890	0
350	20231214	151400	3841350	8890	8890	8890	8890	0
351	20231214	151300	3841350	8890	8890	8890	8890	0
352	20231214	151200	3841350	8890	8890	8890	8890	0
353	20231214	151100	3841350	8890	8890	8890	8890	0
354	20231214	151000	3841350	8890	8890	8890	8890	0
355	20231214	150900	3841350	8890	8890	8890	8890	0
356	20231214	150800	3841350	8890	8890	8890	8890	0
357	20231214	150700	3841350	8890	8890	8890	8890	0
358	20231214	150600	3841350	8890	8890	8890	8890	0
359	20231214	150500	3841350	8890	8890	8890	8890	0
360	20231214	150400	3841350	8890	8890	8890	8890	0
361	20231214	150300	3841350	8890	8890	8890	8890	0
362	20231214	150200	3841350	8890	8890	8890	8890	0
363	20231214	150100	3841350	8890	8890	8890	8890	0
364	20231214	150000	3841350	8890	8890	8890	8890	0
365	20231214	145900	3841350	8890	8890	8890	8890	0
366	20231214	145800	3841350	8890	8890	8890	8890	0
367	20231214	145700	3841350	8890	8890	8890	8890	0
368	20231214	145600	3841350	8890	8890	8890	8890	0
369	20231214	145500	3841350	8890	8890	8890	8890	0
370	20231214	145400	3841350	8890	8890	8890	8890	0
371	20231214	145300	3841350	8890	8890	8890	8890	0
372	20231214	145200	3841350	8890	8890	8890	8890	0
373	20231214	145100	3841350	8890	8890	8890	8890	0
374	20231214	145000	3841350	8890	8890	8890	8890	0
375	20231214	144900	3841350	8890	8890	8890	8890	0
376	20231214	144800	3841350	8890	8890	8890	8890	0
377	20231214	144700	3841350	8890	8890	8890	8890	0
378	20231214	144600	3841350	8890	8890	8890	8890	0
379	20231214	144500	3841350	8890	8890	8890	8890	0
380	20231214	144400	3841350	8890	8890	8890	8890	0
381	20231214	144300	3841350	8890	8890	8890	8890	0
382	20231214	144200	3841350	8890	8890	8890	8890	0
383	20231214	144100	3841350	8890	8890	8890	8890	0
384	20231214	144000	3841350	8890	8890	8890	8890	0
385	20231214	143900	3841350	8890	8890	8890	8890	0
386	20231214	143800	3841350	8890	8890	8890	8890	0
387	20231214	143700	3841350	8890	8890	8890	8890	0
388	20231214	143600	3841350	8890	8890	8890	8890	0
389	20231214	143500	3841350	8890	8890	8890	8890	0
390	20231214	143400	3841350	8890	8890	8890	8890	0
391	20231214	143300	3841350	8890	8890	8890	8890	0
392	20231214	143200	3841350	8890	8890	8890	8890	0
393	20231214	143100	3841350	8890	8890	8890	8890	0
394	20231214	143000	3841350	8890	8890	8890	8890	0
395	20231214	142900	3841350	8890	8890	8890	8890	0
396	20231214	142800	3841350	8890	8890	8890	8890	0
397	20231214	142700	3841350	8890	8890	8890	8890	0
398	20231214	142600	3841350	8890	8890	8890	8890	0
399	20231214	142500	3841350	8890	8890	8890	8890	0
400	20231214	142400	3841350	8890	8890	8890	8890	0
401	20231214	142300	3841350	8890	8890	8890	8890	0
402	20231214	142200	3841350	8890	8890	8890	8890	0
403	20231214	142100	3841350	8890	8890	8890	8890	0
404	20231214	142000	3841350	8890	8890	8890	8890	0
405	20231214	141900	3841350	8890	8890	8890	8890	0
406	20231214	141800	3841350	8890	8890	8890	8890	0
407	20231214	141700	3841350	8890	8890	8890	8890	0
408	20231214	141600	3841350	8890	8890	8890	8890	0
409	20231214	141500	3841350	8890	8890	8890	8890	0
410	20231214	141400	3841350	8890	8890	8890	8890	0
411	20231214	141300	3841350	8890	8890	8890	8890	0
412	20231214	141200	3841350	8890	8890	8890	8890	0
413	20231214	141100	3841350	8890	8890	8890	8890	0
414	20231214	141000	3841350	8890	8890	8890	8890	0
415	20231214	140900	3841350	8890	8890	8890	8890	0
416	20231214	140800	3841350	8890	8890	8890	8890	0
417	20231214	140700	3841350	8890	8890	8890	8890	0
418	20231214	140600	3841350	8890	8890	8890	8890	0
419	20231214	140500	3841350	8890	8890	8890	8890	0
420	20231214	140400	3841350	8890	8890	8890	8890	0
421	20231214	140300	3841350	8890	8890	8890	8890	0
422	20231214	140200	3841350	8890	8890	8890	8890	0
423	20231214	140100	3841350	8890	8890	8890	8890	0
424	20231214	140000	3841350	8890	8890	8890	8890	0
425	20231214	135900	3841350	8890	8890	8890	8890	0
426	20231214	135800	3841350	8890	8890	8890	8890	0
427	20231214	135700	3841350	8890	8890	8890	8890	0
428	20231214	135600	3841350	8890	8890	8890	8890	0
429	20231214	135500	3841350	8890	8890	8890	8890	0
430	20231214	135400	3841350	8890	8890	8890	8890	0
431	20231214	135300	3841350	8890	8890	8890	8890	0
432	20231214	135200	3841350	8890	8890	8890	8890	0
433	20231214	135100	3841350	8890	8890	8890	8890	0
434	20231214	135000	3841350	8890	8890	8890	8890	0
435	20231214	134900	3841350	8890	8890	8890	8890	0
436	20231214	134800	3841350	8890	8890	8890	8890	0
437	20231214	134700	3841350	8890	8890	8890	8890	0
438	20231214	134600	3841350	8890	8890	8890	8890	0
439	20231214	134500	3841350	8890	8890	8890	8890	0
440	20231214	134400	3841350	8890	8890	8890	8890	0
441	20231214	134300	3841350	8890	8890	8890	8890	0
442	20231214	134200	3841350	8890	8890	8890	8890	0
443	20231214	134100	3841350	8890	8890	8890	8890	0
444	20231214	134000	3841350	8890	8890	8890	8890	0
445	20231214	133900	3841350	8890	8890	8890	8890	0
446	20231214	133800	3841350	8890	8890	8890	8890	0
447	20231214	133700	3841350	8890	8890	8890	8890	0
448	20231214	133600	3841350	8890	8890	8890	8890	0
449	20231214	133500	3841350	8890	8890	8890	8890	0
450	20231214	133400	3841350	8890	8890	8890	8890	0
451	20231214	133300	3841350	8890	8890	8890	8890	0
452	20231214	133200	3841350	8890	8890	8890	8890	0
453	20231214	133100	3841350	8890	8890	8890	8890	0
454	20231214	133000	3841350	8890	8890	8890	8890	0
455	20231214	132900	3841350	8890	8890	8890	8890	0
456	20231214	132800	3841350	8890	8890	8890	8890	0
457	20231214	132700	3841350	8890	8890	8890	8890	0
458	20231214	132600	3841350	8890	8890	8890	8890	0
459	20231214	132500	3841350	8890	8890	8890	8890	0
460	20231214	132400	3841350	8890	8890	8890	8890	0
461	20231214	132300	3841350	8890	8890	8890	8890	0
462	20231214	132200	3841350	8890	8890	8890	8890	0
463	20231214	132100	3841350	8890	8890	8890	8890	0
464	20231214	132000	3841350	8890	8890	8890	8890	0
465	20231214	131900	3841350	8890	8890	8890	8890	0
466	20231214	131800	3841350	8890	8890	8890	8890	0
467	20231214	131700	3841350	8890	8890	8890	8890	0
468	20231214	131600	3841350	8890	8890	8890	8890	0
469	20231214	131500	3841350	8890	8890	8890	8890	0
470	20231214	131400	3841350	8890	8890	8890	8890	0
471	20231214	131300	3841350	8890	8890	8890	8890	0
472	20231214	131200	3841350	8890	8890	8890	8890	0
473	20231214	131100	3841350	8890	8890	8890	8890	0
474	20231214	131000	3841350	8890	8890	8890	8890	0
475	20231214	130900	3841350	8890	8890	8890	8890	0
476	20231214	130800	3841350	8890	8890	8890	8890	0
477	20231214	130700	3841350	8890	8890	8890	8890	0
478	20231214	130600	3841350	8890	8890	8890	8890	0
479	20231214	130500	3841350	8890	8890	8890	8890	0
480	20231214	130400	3841350	8890	8890	8890	8890	0
481	20231214	130300	3841350	8890	8890	8890	8890	0
482	20231214	130200	3841350	8890	8890	8890	8890	0
483	20231214	130100	3841350	8890	8890	8890	8890	0
484	20231214	130000	3841350	8890	8890	8890	8890	0
485	20231214	125900	3841350	8890	8890	8890	8890	0
486	20231214	125800	3841350	8890	8890	8890	8890	0
487	20231214	125700	3841350	8890	8890	8890	8890	0
488	20231214	125600	3841350	8890	8890	8890	8890	0
489	20231214	125500	3841350	8890	8890	8890	8890	0
490	20231214	125400	3841350	8890	8890	8890	8890	0
491	20231214	125300	3841350	8890	8890	8890	8890	0
492	20231214	125200	3841350	8890	8890	8890	8890	0
493	20231214	125100	3841350	8890	8890	8890	8890	0
494	20231214	125000	3841350	8890	8890	8890	8890	0
495	20231214	124900	3841350	8890	8890	8890	8890	0
496	20231214	124800	3841350	8890	8890	8890	8890	0
497	20231214	124700	3841350	8890	8890	8890	8890	0
498	20231214	124600	3841350	8890	8890	8890	8890	0
499	20231214	124500	3841350	8890	8890	8890	8890	0
500	20231214	124400	3841350	8890	8890	8890	8890	0
501	20231214	124300	3841350	8890	8890	8890	8890	0
502	20231214	124200	3841350	8890	8890	8890	8890	0
503	20231214	124100	3841350	8890	8890	8890	8890	0
504	20231214	124000	3841350	8890	8890	8890	8890	0
505	20231214	123900	3841350	8890	8890	8890	8890	0
506	20231214	123800	3841350	8890	8890	8890	8890	0
507	20231214	123700	3841350	8890	8890	8890	8890	0
508	20231214	123600	3841350	8890	8890	8890	8890	0
509	20231214	123500	3841350	8890	8890	8890	8890	0
510	20231214	123400	3841350	8890	8890	8890	8890	0
511	20231214	123300	3841350	8890	8890	8890	8890	0
512	20231214	123200	3841350	8890	8890	8890	8890	0
513	20231214	123100	3841350	8890	8890	8890	8890	0
514	20231214	123000	3841350	8890	8890	8890	8890	0
515	20231214	122900	3841350	8890	8890	8890	8890	0
516	20231214	122800	3841350	8890	8890	8890	8890	0
517	20231214	122700	3841350	8890	8890	8890	8890	0
518	20231214	122600	3841350	8890	8890	8890	8890	0
519	20231214	122500	3841350	8890	8890	8890	8890	0
520	20231214	122400	3841350	8890	8890	8890	8890	0
521	20231214	122300	3841350	8890	8890	8890	8890	0
522	20231214	122200	3841350	8890	8890	8890	8890	0
523	20231214	122100	3841350	8890	8890	8890	8890	0
524	20231214	122000	3841350	8890	8890	8890	8890	0
525	20231214	121900	3841350	8890	8890	8890	8890	0
526	20231214	121800	3841350	8890	8890	8890	8890	0
527	20231214	121700	3841350	8890	8890	8890	8890	0
528	20231214	121600	3841350	8890	8890	8890	8890	0
529	20231214	121500	3841350	8890	8890	8890	8890	0
530	20231214	121400	3841350	8890	8890	8890	8890	0
531	20231214	121300	3841350	8890	8890	8890	8890	0
532	20231214	121200	3841350	8890	8890	8890	8890	0
533	20231214	121100	3841350	8890	8890	8890	8890	0
534	20231214	121000	3841350	8890	8890	8890	8890	0
535	20231214	120900	3841350	8890	8890	8890	8890	0
536	20231214	120800	3841350	8890	8890	8890	8890	0
537	20231214	120700	3841350	8890	8890	8890	8890	0
538	20231214	120600	3841350	8890	8890	8890	8890	0
539	20231214	120500	3841350	8890	8890	8890	8890	0
540	20231214	120400	3841350	8890	8890	8890	8890	0
541	20231214	120300	3841350	8890	8890	8890	8890	0
542	20231214	120200	3841350	8890	8890	8890	8890	0
543	20231214	120100	3841350	8890	8890	8890	8890	0
544	20231214	120000	3841350	8890	8890	8890	8890	0
545	20231214	115900	3841350	8890	8890	8890	8890	0
546	20231214	115800	3841350	8890	8890	8890	8890	0
547	20231214	115700	3841350	8890	8890	8890	8890	0
548	20231214	115600	3841350	8890	8890	8890	8890	0
549	20231214	115500	3841350	8890	8890	8890	8890	0
550	20231214	115400	3841350	8890	8890	8890	8890	0
551	20231214	115300	3841350	8890	8890	8890	8890	0
552	20231214	115200	3841350	8890	8890	8890	8890	0
553	20231214	115100	3841350	8890	8890	8890	8890	0
554	20231214	115000	3841350	8890	8890	8890	8890	0
555	20231214	114900	3841350	8890	8890	8890	8890	0
556	20231214	114800	3841350	8890	8890	8890	8890	0
557	20231214	114700	3841350	8890	8890	8890	8890	0
558	20231214	114600	3841350	8890	8890	8890	8890	0
559	20231214	114500	3841350	8890	8890	8890	8890	0
560	20231214	114400	3841350	8890	8890	8890	8890	0
561	20231214	114300	3841350	8890	8890	8890	8890	0
562	20231214	114200	3841350	8890	8890	8890	8890	0
563	20231214	114100	3841350	8890	8890	8890	8890	0
564	20231214	114000	3841350	8890	8890	8890	8890	0
565	20231214	113900	3841350	8890	8890	8890	8890	0
566	20231214	113800	3841350	8890	8890	8890	8890	0
567	20231214	113700	3841350	8890	8890	8890	8890	0
568	20231214	113600	3841350	8890	8890	8890	8890	0
569	20231214	113500	3841350	8890	8890	8890	8890	0
570	20231214	113400	3841350	8890	8890	8890	8890	0
571	20231214	113300	3841350	8890	8890	8890	8890	0
572	20231214	113200	3841350	8890	8890	8890	8890	0
573	20231214	113100	3841350	8890	8890	8890	8890	0
574	20231214	113000	3841350	8890	8890	8890	8890	0
575	20231214	112900	3841350	8890	8890	8890	8890	0
576	20231214	112800	3841350	8890	8890	8890	8890	0
577	20231214	112700	3841350	8890	8890	8890	8890	0
578	20231214	112600	3841350	8890	8890	8890	8890	0
579	20231214	112500	3841350	8890	8890	8890	8890	0
580	20231214	112400	3841350	8890	8890	8890	8890	0
581	20231214	112300	3841350	8890	8890	8890	8890	0
582	20231214	112200	3841350	8890	8890	8890	8890	0
583	20231214	112100	3841350	8890	8890	8890	8890	0
584	20231214	112000	3841350	8890	8890	8890	8890	0
585	20231214	111900	3841350	8890	8890	8890	8890	0
586	20231214	111800	3841350	8890	8890	8890	8890	0
587	20231214	111700	3841350	8890	8890	8890	8890	0
588	20231214	111600	3841350	8890	8890	8890	8890	0
589	20231214	111500	3841350	8890	8890	8890	8890	0
590	20231214	111400	3841350	8890	8890	8890	8890	0
591	20231214	111300	3841350	8890	8890	8890	8890	0
592	20231214	111200	3841350	8890	8890	8890	8890	0
593	20231214	111100	3841350	8890	8890	8890	8890	0
594	20231214	111000	3841350	8890	8890	8890	8890	0
595	20231214	110900	3841350	8890	8890	8890	8890	0
596	20231214	110800	3841350	8890	8890	8890	8890	0
597	20231214	110700	3841350	8890	8890	8890	8890	0
598	20231214	110600	3841350	8890	8890	8890	8890	0
599	20231214	110500	3841350	8890	8890	8890	8890	0
600	20231214	110400	3841350	8890	8890	8890	8890	0
601	20231214	110300	3841350	8890	8890	8890	8890	0
602	20231214	110200	3841350	8890	8890	8890	8890	0
603	20231214	110100	3841350	8890	8890	8890	8890	0
604	20231214	110000	3841350	8890	8890	8890	8890	0
605	20231214	105900	3841350	8890	8890	8890	8890	0
606	20231214	105800	3841350	8890	8890	8890	8890	0
607	20231214	105700	3841350	8890	8890	8890	8890	0
608	20231214	105600	3841350	8890	8890	8890	8890	0
609	20231214	105500	3841350	8890	8890	8890	8890	0
610	20231214	105400	3841350	8890	8890	8890	8890	0
611	20231214	105300	3841350	8890	8890	8890	8890	0
612	20231214	105200	3841350	8890	8890	8890	8890	0
613	20231214	105100	3841350	8890	8890	8890	8890	0
614	20231214	105000	3841350	8890	8890	8890	8890	0
615	20231214	104900	3841350	8890	8890	8890	8890	0
616	20231214	104800	3841350	8890	8890	8890	8890	0
617	20231214	104700	3841350	8890	8890	8890	8890	0
618	20231214	104600	3841350	8890	8890	8890	8890	0
619	20231214	104500	3841350	8890	8890	8890	8890	0
620	20231214	104400	3841350	8890	8890	8890	8890	0
621	20231214	104300	3841350	8890	8890	8890	8890	0
622	20231214	104200	3841350	8890	8890	8890	8890	0
623	20231214	104100	3841350	8890	8890	8890	8890	0
624	20231214	104000	3841350	8890	8890	8890	8890	0
625	20231214	103900	3841350	8890	8890	8890	8890	0
626	20231214	103800	3841350	8890	8890	8890	8890	0
627	20231214	103700	3841350	8890	8890	8890	8890	0
628	20231214	103600	3841350	8890	8890	8890	8890	0
629	20231214	103500	3841350	8890	8890	8890	8890	0
630	20231214	103400	3841350	8890	8890	8890	8890	0
631	20231214	103300	3841350	8890	8890	8890	8890	0
632	20231214	103200	3841350	8890	8890	8890	8890	0
633	20231214	103100	3841350	8890	8890	8890	8890	0
634	20231214	103000	3841350	8890	8890	8890	8890	0
635	20231214	102900	3841350	8890	8890	8890	8890	0
636	20231214	102800	3841350	8890	8890	8890	8890	0
637	20231214	102700	3841350	8890	8890	8890	8890	0
638	20231214	102600	3841350	8890	8890	8890	8890	0
639	20231214	102500	3841350	8890	8890	8890	8890	0
640	20231214	102400	3841350	8890	8890	8890	8890	0
641	20231214	102300	3841350	8890	8890	8890	8890	0
642	20231214	102200	3841350	8890	8890	8890	8890	0
643	20231214	102100	3841350	8890	8890	8890	8890	0
644	20231214	102000	3841350	8890	8890	8890	8890	0
645	20231214	101900	3841350	8890	8890	8890	8890	0
646	20231214	101800	3841350	8890	8890	8890	8890	0
647	20231214	101700	3841350	8890	8890	8890	8890	0
648	20231214	101600	3841350	8890	8890	8890	8890	0
649	20231214	101500	3841350	8890	8890	8890	8890	0
650	20231214	101400	3841350	8890	8890	8890	8890	0
651	20231214	101300	3841350	8890	8890	8890	8890	0
652	20231214	101200	3841350	8890	8890	8890	8890	0
653	20231214	101100	3841350	8890	8890	8890	8890	0
654	20231214	101000	3841350	8890	8890	8890	8890	0
655	20231214	100900	3841350	8890	8890	8890	8890	0
656	20231214	100800	3841350	8890	8890	8890	8890	0
657	20231214	100700	3841350	8890	8890	8890	8890	0
658	20231214	100600	3841350	8890	8890	8890	8890	0
659	20231214	100500	3841350	8890	8890	8890	8890	0
660	20231214	100400	3841350	8890	8890	8890	8890	0
661	20231214	100300	3841350	8890	8890	8890	8890	0
662	20231214	100200	3841350	8890	8890	8890	8890	0
663	20231214	100100	3841350	8890	8890	8890	8890	0
664	20231214	100000	3841350	8890	8890	8890	8890	0
665	20231214	095900	3841350	8890	8890	8890	8890	0
666	20231214	095800	3841350	8890	8890	8890	8890	0
667	20231214	095700	3841350	8890	8890	8890	8890	0
668	20231214	095600	3841350	8890	8890	8890	8890	0
669	20231214	095500	3841350	8890	8890	8890	8890	0
670	20231214	095400	3841350	8890	8890	8890	8890	0
671	20231214	095300	3841350	8890	8890	8890	8890	0
672	20231214	095200	3841350	8890	8890	8890	8890	0
673	20231214	095100	3841350	8890	8890	8890	8890	0
674	20231214	095000	3841350	8890	8890	8890	8890	0
675	20231214	094900	3841350	8890	8890	8890	8890	0
676	20231214	094800	3841350	8890	8890	8890	8890	0
677	20231214	094700	3841350	8890	8890	8890	8890	0
678	20231214	094600	3841350	8890	8890	8890	8890	0
679	20231214	094500	3841350	8890	8890	8890	8890	0
680	20231214	094400	3841350	8890	8890	8890	8890	0
681	20231214	094300	3841350	8890	8890	8890	8890	0
682	20231214	094200	3841350	8890	8890	8890	8890	0
683	20231214	094100	3841350	8890	8890	8890	8890	0
684	20231214	094000	3841350	8890	8890	8890	8890	0
685	20231214	093900	3841350	8890	8890	8890	8890	0
686	20231214	093800	3841350	8890	8890	8890	8890	0
687	20231214	093700	3841350	8890	8890	8890	8890	0
688	20231214	093600	3841350	8890	8890	8890	8890	0
689	20231214	093500	3841350	8890	8890	8890	8890	0
690	20231214	093400	3841350	8890	8890	8890	8890	0
691	20231214	093300	3841350	8890	8890	8890	8890	0
692	20231214	093200	3841350	8890	8890	8890	8890	0
693	20231214	093100	3841350	8890	8890	8890	8890	0
694	20231214	093000	3841350	8890	8890	8890	8890	0
695	20231214	092900	3841350	8890	8890	8890	8890	0
696	20231214	092800	3841350	8890	8890	8890	8890	0
697	20231214	092700	3841350	8890	8890	8890	8890	0
698	20231214	092600	3841350	8890	8890	8890	8890	0
699	20231214	092500	3841350	8890	8890	8890	8890	0
700	20231214	092400	3841350	8890	8890	8890	8890	0
701	20231214	092300	3841350	8890	8890	8890	8890	0
702	20231214	092200	3841350	8890	8890	8890	8890	0
703	20231214	092100	3841350	8890	8890	8890	8890	0
704	20231214	092000	3841350	8890	8890	8890	8890	0
705	20231214	091900	3841350	8890	8890	8890	8890	0
706	20231214	091800	3841350	8890	8890	8890	8890	0
707	20231214	091700	3841350	8890	8890	8890	8890	0
708	20231214	091600	3841350	8890	8890	8890	8890	3
709	20231214	091500	3814680	8890	8890	8890	8890	0
710	20231214	091400	3814680	8890	8890	8890	8890	0
711	20231214	091300	3814680	8890	8890	8890	8890	0
712	20231214	091200	3814680	8890	8890	8890	8890	0
713	20231214	091100	3814680	8890	8890	8890	8890	0
714	20231214	091000	3814680	8890	8890	8890	8890	0
715	20231214	090900	3814680	8890	8890	8890	8890	0
716	20231214	090800	3814680	8890	8890	8890	8890	0
717	20231214	090700	3814680	8890	8890	8890	8890	0
718	20231214	090600	3814680	8890	8890	8890	8890	0
719	20231214	090500	3814680	8890	8890	8890	8890	0
720	20231214	090400	3814680	8890	8890	8890	8890	12
721	20231214	090300	3708000	7200	7200	7200	7200	515
722	20231214	090200	0	8000	8000	8000	8000	0
723	20231214	090100	0	8000	8000	8000	8000	0
724	20231214	090000	0	8000	8000	8000	8000	0