KissMeData/448780/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	213000	33831395	2255	2255	2255	2255	5
3	20231213	212900	33831395	2255	2255	2255	2255	0
4	20231213	212800	33831395	2255	2255	2255	2255	0
5	20231213	212700	33831395	2255	2255	2255	2255	0
6	20231213	212600	33831395	2255	2255	2255	2255	0
7	20231213	212500	33831395	2255	2255	2255	2255	0
8	20231213	212400	33831395	2255	2255	2255	2255	0
9	20231213	212300	33831395	2255	2255	2255	2255	0
10	20231213	212200	33831395	2255	2255	2255	2255	0
11	20231213	212100	33831395	2255	2255	2255	2255	0
12	20231213	212000	33831395	2255	2255	2255	2255	0
13	20231213	211900	33831395	2255	2255	2255	2255	0
14	20231213	211800	33831395	2255	2255	2255	2255	0
15	20231213	211700	33831395	2255	2255	2255	2255	0
16	20231213	211600	33831395	2255	2255	2255	2255	0
17	20231213	211500	33831395	2255	2255	2255	2255	0
18	20231213	211400	33831395	2255	2255	2255	2255	0
19	20231213	211300	33831395	2255	2255	2255	2255	0
20	20231213	211200	33831395	2255	2255	2255	2255	0
21	20231213	211100	33831395	2255	2255	2255	2255	0
22	20231213	211000	33831395	2255	2255	2255	2255	0
23	20231213	210900	33831395	2255	2255	2255	2255	0
24	20231213	210800	33831395	2255	2255	2255	2255	0
25	20231213	210700	33831395	2255	2255	2255	2255	0
26	20231213	210600	33831395	2255	2255	2255	2255	0
27	20231213	210500	33831395	2255	2255	2255	2255	0
28	20231213	210400	33831395	2255	2255	2255	2255	0
29	20231213	210300	33831395	2255	2255	2255	2255	0
30	20231213	210200	33831395	2255	2255	2255	2255	0
31	20231213	210100	33831395	2255	2255	2255	2255	0
32	20231213	210000	33831395	2255	2255	2255	2255	5
33	20231213	205900	33831395	2255	2255	2255	2255	0
34	20231213	205800	33831395	2255	2255	2255	2255	0
35	20231213	205700	33831395	2255	2255	2255	2255	0
36	20231213	205600	33831395	2255	2255	2255	2255	0
37	20231213	205500	33831395	2255	2255	2255	2255	0
38	20231213	205400	33831395	2255	2255	2255	2255	0
39	20231213	205300	33831395	2255	2255	2255	2255	0
40	20231213	205200	33831395	2255	2255	2255	2255	0
41	20231213	205100	33831395	2255	2255	2255	2255	0
42	20231213	205000	33831395	2255	2255	2255	2255	0
43	20231213	204900	33831395	2255	2255	2255	2255	0
44	20231213	204800	33831395	2255	2255	2255	2255	0
45	20231213	204700	33831395	2255	2255	2255	2255	0
46	20231213	204600	33831395	2255	2255	2255	2255	0
47	20231213	204500	33831395	2255	2255	2255	2255	0
48	20231213	204400	33831395	2255	2255	2255	2255	0
49	20231213	204300	33831395	2255	2255	2255	2255	0
50	20231213	204200	33831395	2255	2255	2255	2255	0
51	20231213	204100	33831395	2255	2255	2255	2255	0
52	20231213	204000	33831395	2255	2255	2255	2255	0
53	20231213	203900	33831395	2255	2255	2255	2255	0
54	20231213	203800	33831395	2255	2255	2255	2255	0
55	20231213	203700	33831395	2255	2255	2255	2255	0
56	20231213	203600	33831395	2255	2255	2255	2255	0
57	20231213	203500	33831395	2255	2255	2255	2255	0
58	20231213	203400	33831395	2255	2255	2255	2255	0
59	20231213	203300	33831395	2255	2255	2255	2255	0
60	20231213	203200	33831395	2255	2255	2255	2255	0
61	20231213	203100	33831395	2255	2255	2255	2255	0
62	20231213	203000	33831395	2255	2255	2255	2255	5
63	20231213	202900	33831395	2255	2255	2255	2255	0
64	20231213	202800	33831395	2255	2255	2255	2255	0
65	20231213	202700	33831395	2255	2255	2255	2255	0
66	20231213	202600	33831395	2255	2255	2255	2255	0
67	20231213	202500	33831395	2255	2255	2255	2255	0
68	20231213	202400	33831395	2255	2255	2255	2255	0
69	20231213	202300	33831395	2255	2255	2255	2255	0
70	20231213	202200	33831395	2255	2255	2255	2255	0
71	20231213	202100	33831395	2255	2255	2255	2255	0
72	20231213	202000	33831395	2255	2255	2255	2255	0
73	20231213	201900	33831395	2255	2255	2255	2255	0
74	20231213	201800	33831395	2255	2255	2255	2255	0
75	20231213	201700	33831395	2255	2255	2255	2255	0
76	20231213	201600	33831395	2255	2255	2255	2255	0
77	20231213	201500	33831395	2255	2255	2255	2255	0
78	20231213	201400	33831395	2255	2255	2255	2255	0
79	20231213	201300	33831395	2255	2255	2255	2255	0
80	20231213	201200	33831395	2255	2255	2255	2255	0
81	20231213	201100	33831395	2255	2255	2255	2255	0
82	20231213	201000	33831395	2255	2255	2255	2255	0
83	20231213	200900	33831395	2255	2255	2255	2255	0
84	20231213	200800	33831395	2255	2255	2255	2255	0
85	20231213	200700	33831395	2255	2255	2255	2255	0
86	20231213	200600	33831395	2255	2255	2255	2255	0
87	20231213	200500	33831395	2255	2255	2255	2255	0
88	20231213	200400	33831395	2255	2255	2255	2255	0
89	20231213	200300	33831395	2255	2255	2255	2255	0
90	20231213	200200	33831395	2255	2255	2255	2255	0
91	20231213	200100	33831395	2255	2255	2255	2255	0
92	20231213	200000	33831395	2255	2255	2255	2255	5
93	20231213	195900	33831395	2255	2255	2255	2255	0
94	20231213	195800	33831395	2255	2255	2255	2255	0
95	20231213	195700	33831395	2255	2255	2255	2255	0
96	20231213	195600	33831395	2255	2255	2255	2255	0
97	20231213	195500	33831395	2255	2255	2255	2255	0
98	20231213	195400	33831395	2255	2255	2255	2255	0
99	20231213	195300	33831395	2255	2255	2255	2255	0
100	20231213	195200	33831395	2255	2255	2255	2255	0
101	20231213	195100	33831395	2255	2255	2255	2255	0
102	20231213	195000	33831395	2255	2255	2255	2255	0
103	20231213	194900	33831395	2255	2255	2255	2255	0
104	20231213	194800	33831395	2255	2255	2255	2255	0
105	20231213	194700	33831395	2255	2255	2255	2255	0
106	20231213	194600	33831395	2255	2255	2255	2255	0
107	20231213	194500	33831395	2255	2255	2255	2255	0
108	20231213	194400	33831395	2255	2255	2255	2255	0
109	20231213	194300	33831395	2255	2255	2255	2255	0
110	20231213	194200	33831395	2255	2255	2255	2255	0
111	20231213	194100	33831395	2255	2255	2255	2255	0
112	20231213	194000	33831395	2255	2255	2255	2255	0
113	20231213	193900	33831395	2255	2255	2255	2255	0
114	20231213	193800	33831395	2255	2255	2255	2255	0
115	20231213	193700	33831395	2255	2255	2255	2255	0
116	20231213	193600	33831395	2255	2255	2255	2255	0
117	20231213	193500	33831395	2255	2255	2255	2255	0
118	20231213	193400	33831395	2255	2255	2255	2255	0
119	20231213	193300	33831395	2255	2255	2255	2255	0
120	20231213	193200	33831395	2255	2255	2255	2255	0
121	20231213	193100	33831395	2255	2255	2255	2255	0
122	20231213	193000	33831395	2255	2255	2255	2255	5
123	20231213	192900	33831395	2255	2255	2255	2255	0
124	20231213	192800	33831395	2255	2255	2255	2255	0
125	20231213	192700	33831395	2255	2255	2255	2255	0
126	20231213	192600	33831395	2255	2255	2255	2255	0
127	20231213	192500	33831395	2255	2255	2255	2255	0
128	20231213	192400	33831395	2255	2255	2255	2255	0
129	20231213	192300	33831395	2255	2255	2255	2255	0
130	20231213	192200	33831395	2255	2255	2255	2255	0
131	20231213	192100	33831395	2255	2255	2255	2255	0
132	20231213	192000	33831395	2255	2255	2255	2255	0
133	20231213	191900	33831395	2255	2255	2255	2255	0
134	20231213	191800	33831395	2255	2255	2255	2255	0
135	20231213	191700	33831395	2255	2255	2255	2255	0
136	20231213	191600	33831395	2255	2255	2255	2255	0
137	20231213	191500	33831395	2255	2255	2255	2255	0
138	20231213	191400	33831395	2255	2255	2255	2255	0
139	20231213	191300	33831395	2255	2255	2255	2255	0
140	20231213	191200	33831395	2255	2255	2255	2255	0
141	20231213	191100	33831395	2255	2255	2255	2255	0
142	20231213	191000	33831395	2255	2255	2255	2255	0
143	20231213	190900	33831395	2255	2255	2255	2255	0
144	20231213	190800	33831395	2255	2255	2255	2255	0
145	20231213	190700	33831395	2255	2255	2255	2255	0
146	20231213	190600	33831395	2255	2255	2255	2255	0
147	20231213	190500	33831395	2255	2255	2255	2255	0
148	20231213	190400	33831395	2255	2255	2255	2255	0
149	20231213	190300	33831395	2255	2255	2255	2255	0
150	20231213	190200	33831395	2255	2255	2255	2255	0
151	20231213	190100	33831395	2255	2255	2255	2255	0
152	20231213	190000	33831395	2255	2255	2255	2255	5
153	20231213	185900	33831395	2255	2255	2255	2255	0
154	20231213	185800	33831395	2255	2255	2255	2255	0
155	20231213	185700	33831395	2255	2255	2255	2255	0
156	20231213	185600	33831395	2255	2255	2255	2255	0
157	20231213	185500	33831395	2255	2255	2255	2255	0
158	20231213	185400	33831395	2255	2255	2255	2255	0
159	20231213	185300	33831395	2255	2255	2255	2255	0
160	20231213	185200	33831395	2255	2255	2255	2255	0
161	20231213	185100	33831395	2255	2255	2255	2255	0
162	20231213	185000	33831395	2255	2255	2255	2255	0
163	20231213	184900	33831395	2255	2255	2255	2255	0
164	20231213	184800	33831395	2255	2255	2255	2255	0
165	20231213	184700	33831395	2255	2255	2255	2255	0
166	20231213	184600	33831395	2255	2255	2255	2255	0
167	20231213	184500	33831395	2255	2255	2255	2255	0
168	20231213	184400	33831395	2255	2255	2255	2255	0
169	20231213	184300	33831395	2255	2255	2255	2255	0
170	20231213	184200	33831395	2255	2255	2255	2255	0
171	20231213	184100	33831395	2255	2255	2255	2255	0
172	20231213	184000	33831395	2255	2255	2255	2255	0
173	20231213	183900	33831395	2255	2255	2255	2255	0
174	20231213	183800	33831395	2255	2255	2255	2255	0
175	20231213	183700	33831395	2255	2255	2255	2255	0
176	20231213	183600	33831395	2255	2255	2255	2255	0
177	20231213	183500	33831395	2255	2255	2255	2255	0
178	20231213	183400	33831395	2255	2255	2255	2255	0
179	20231213	183300	33831395	2255	2255	2255	2255	0
180	20231213	183200	33831395	2255	2255	2255	2255	0
181	20231213	183100	33831395	2255	2255	2255	2255	0
182	20231213	183000	33831395	2255	2255	2255	2255	5
183	20231213	182900	33831395	2255	2255	2255	2255	0
184	20231213	182800	33831395	2255	2255	2255	2255	0
185	20231213	182700	33831395	2255	2255	2255	2255	0
186	20231213	182600	33831395	2255	2255	2255	2255	0
187	20231213	182500	33831395	2255	2255	2255	2255	0
188	20231213	182400	33831395	2255	2255	2255	2255	0
189	20231213	182300	33831395	2255	2255	2255	2255	0
190	20231213	182200	33831395	2255	2255	2255	2255	0
191	20231213	182100	33831395	2255	2255	2255	2255	0
192	20231213	182000	33831395	2255	2255	2255	2255	0
193	20231213	181900	33831395	2255	2255	2255	2255	0
194	20231213	181800	33831395	2255	2255	2255	2255	0
195	20231213	181700	33831395	2255	2255	2255	2255	0
196	20231213	181600	33831395	2255	2255	2255	2255	0
197	20231213	181500	33831395	2255	2255	2255	2255	0
198	20231213	181400	33831395	2255	2255	2255	2255	0
199	20231213	181300	33831395	2255	2255	2255	2255	0
200	20231213	181200	33831395	2255	2255	2255	2255	0
201	20231213	181100	33831395	2255	2255	2255	2255	0
202	20231213	181000	33831395	2255	2255	2255	2255	0
203	20231213	180900	33831395	2255	2255	2255	2255	0
204	20231213	180800	33831395	2255	2255	2255	2255	0
205	20231213	180700	33831395	2255	2255	2255	2255	0
206	20231213	180600	33831395	2255	2255	2255	2255	0
207	20231213	180500	33831395	2255	2255	2255	2255	0
208	20231213	180400	33831395	2255	2255	2255	2255	0
209	20231213	180300	33831395	2255	2255	2255	2255	0
210	20231213	180200	33831395	2255	2255	2255	2255	0
211	20231213	180100	33831395	2255	2255	2255	2255	0
212	20231213	180000	33831395	2255	2255	2255	2255	5
213	20231213	175900	33831395	2255	2255	2255	2255	0
214	20231213	175800	33831395	2255	2255	2255	2255	0
215	20231213	175700	33831395	2255	2255	2255	2255	0
216	20231213	175600	33831395	2255	2255	2255	2255	0
217	20231213	175500	33831395	2255	2255	2255	2255	0
218	20231213	175400	33831395	2255	2255	2255	2255	0
219	20231213	175300	33831395	2255	2255	2255	2255	0
220	20231213	175200	33831395	2255	2255	2255	2255	0
221	20231213	175100	33831395	2255	2255	2255	2255	0
222	20231213	175000	33831395	2255	2255	2255	2255	0
223	20231213	174900	33831395	2255	2255	2255	2255	0
224	20231213	174800	33831395	2255	2255	2255	2255	0
225	20231213	174700	33831395	2255	2255	2255	2255	0
226	20231213	174600	33831395	2255	2255	2255	2255	0
227	20231213	174500	33831395	2255	2255	2255	2255	0
228	20231213	174400	33831395	2255	2255	2255	2255	0
229	20231213	174300	33831395	2255	2255	2255	2255	0
230	20231213	174200	33831395	2255	2255	2255	2255	0
231	20231213	174100	33831395	2255	2255	2255	2255	0
232	20231213	174000	33831395	2255	2255	2255	2255	0
233	20231213	173900	33831395	2255	2255	2255	2255	0
234	20231213	173800	33831395	2255	2255	2255	2255	0
235	20231213	173700	33831395	2255	2255	2255	2255	0
236	20231213	173600	33831395	2255	2255	2255	2255	0
237	20231213	173500	33831395	2255	2255	2255	2255	0
238	20231213	173400	33831395	2255	2255	2255	2255	0
239	20231213	173300	33831395	2255	2255	2255	2255	0
240	20231213	173200	33831395	2255	2255	2255	2255	0
241	20231213	173100	33831395	2255	2255	2255	2255	0
242	20231213	173000	33831395	2255	2255	2255	2255	5
243	20231213	172900	33831395	2255	2255	2255	2255	0
244	20231213	172800	33831395	2255	2255	2255	2255	0
245	20231213	172700	33831395	2255	2255	2255	2255	0
246	20231213	172600	33831395	2255	2255	2255	2255	0
247	20231213	172500	33831395	2255	2255	2255	2255	0
248	20231213	172400	33831395	2255	2255	2255	2255	0
249	20231213	172300	33831395	2255	2255	2255	2255	0
250	20231213	172200	33831395	2255	2255	2255	2255	0
251	20231213	172100	33831395	2255	2255	2255	2255	0
252	20231213	172000	33831395	2255	2255	2255	2255	0
253	20231213	171900	33831395	2255	2255	2255	2255	0
254	20231213	171800	33831395	2255	2255	2255	2255	0
255	20231213	171700	33831395	2255	2255	2255	2255	0
256	20231213	171600	33831395	2255	2255	2255	2255	0
257	20231213	171500	33831395	2255	2255	2255	2255	0
258	20231213	171400	33831395	2255	2255	2255	2255	0
259	20231213	171300	33831395	2255	2255	2255	2255	0
260	20231213	171200	33831395	2255	2255	2255	2255	0
261	20231213	171100	33831395	2255	2255	2255	2255	0
262	20231213	171000	33831395	2255	2255	2255	2255	0
263	20231213	170900	33831395	2255	2255	2255	2255	0
264	20231213	170800	33831395	2255	2255	2255	2255	0
265	20231213	170700	33831395	2255	2255	2255	2255	0
266	20231213	170600	33831395	2255	2255	2255	2255	0
267	20231213	170500	33831395	2255	2255	2255	2255	0
268	20231213	170400	33831395	2255	2255	2255	2255	0
269	20231213	170300	33831395	2255	2255	2255	2255	0
270	20231213	170200	33831395	2255	2255	2255	2255	0
271	20231213	170100	33831395	2255	2255	2255	2255	0
272	20231213	170000	33831395	2255	2255	2255	2255	5
273	20231213	165900	33831395	2255	2255	2255	2255	0
274	20231213	165800	33831395	2255	2255	2255	2255	0
275	20231213	165700	33831395	2255	2255	2255	2255	0
276	20231213	165600	33831395	2255	2255	2255	2255	0
277	20231213	165500	33831395	2255	2255	2255	2255	0
278	20231213	165400	33831395	2255	2255	2255	2255	0
279	20231213	165300	33831395	2255	2255	2255	2255	0
280	20231213	165200	33831395	2255	2255	2255	2255	0
281	20231213	165100	33831395	2255	2255	2255	2255	0
282	20231213	165000	33831395	2255	2255	2255	2255	0
283	20231213	164900	33831395	2255	2255	2255	2255	0
284	20231213	164800	33831395	2255	2255	2255	2255	0
285	20231213	164700	33831395	2255	2255	2255	2255	0
286	20231213	164600	33831395	2255	2255	2255	2255	0
287	20231213	164500	33831395	2255	2255	2255	2255	0
288	20231213	164400	33831395	2255	2255	2255	2255	0
289	20231213	164300	33831395	2255	2255	2255	2255	0
290	20231213	164200	33831395	2255	2255	2255	2255	0
291	20231213	164100	33831395	2255	2255	2255	2255	0
292	20231213	164000	33831395	2255	2255	2255	2255	0
293	20231213	163900	33831395	2255	2255	2255	2255	0
294	20231213	163800	33831395	2255	2255	2255	2255	0
295	20231213	163700	33831395	2255	2255	2255	2255	0
296	20231213	163600	33831395	2255	2255	2255	2255	0
297	20231213	163500	33831395	2255	2255	2255	2255	0
298	20231213	163400	33831395	2255	2255	2255	2255	0
299	20231213	163300	33831395	2255	2255	2255	2255	0
300	20231213	163200	33831395	2255	2255	2255	2255	0
301	20231213	163100	33831395	2255	2255	2255	2255	0
302	20231213	163000	33831395	2255	2255	2255	2255	5
303	20231213	162900	33831395	2255	2255	2255	2255	0
304	20231213	162800	33831395	2255	2255	2255	2255	0
305	20231213	162700	33831395	2255	2255	2255	2255	0
306	20231213	162600	33831395	2255	2255	2255	2255	0
307	20231213	162500	33831395	2255	2255	2255	2255	0
308	20231213	162400	33831395	2255	2255	2255	2255	0
309	20231213	162300	33831395	2255	2255	2255	2255	0
310	20231213	162200	33831395	2255	2255	2255	2255	0
311	20231213	162100	33831395	2255	2255	2255	2255	0
312	20231213	162000	33831395	2255	2255	2255	2255	0
313	20231213	161900	33831395	2255	2255	2255	2255	0
314	20231213	161800	33831395	2255	2255	2255	2255	0
315	20231213	161700	33831395	2255	2255	2255	2255	0
316	20231213	161600	33831395	2255	2255	2255	2255	0
317	20231213	161500	33831395	2255	2255	2255	2255	0
318	20231213	161400	33831395	2255	2255	2255	2255	0
319	20231213	161300	33831395	2255	2255	2255	2255	0
320	20231213	161200	33831395	2255	2255	2255	2255	0
321	20231213	161100	33831395	2255	2255	2255	2255	0
322	20231213	161000	33831395	2255	2255	2255	2255	0
323	20231213	160900	33831395	2255	2255	2255	2255	0
324	20231213	160800	33831395	2255	2255	2255	2255	0
325	20231213	160700	33831395	2255	2255	2255	2255	0
326	20231213	160600	33831395	2255	2255	2255	2255	0
327	20231213	160500	33831395	2255	2255	2255	2255	0
328	20231213	160400	33831395	2255	2255	2255	2255	0
329	20231213	160300	33831395	2255	2255	2255	2255	0
330	20231213	160200	33831395	2255	2255	2255	2255	0
331	20231213	160100	33831395	2255	2255	2255	2255	0
332	20231213	160000	33831395	2255	2255	2255	2255	5
333	20231213	155900	33831395	2255	2255	2255	2255	0
334	20231213	155800	33831395	2255	2255	2255	2255	0
335	20231213	155700	33831395	2255	2255	2255	2255	0
336	20231213	155600	33831395	2255	2255	2255	2255	0
337	20231213	155500	33831395	2255	2255	2255	2255	0
338	20231213	155400	33831395	2255	2255	2255	2255	0
339	20231213	155300	33831395	2255	2255	2255	2255	0
340	20231213	155200	33831395	2255	2255	2255	2255	0
341	20231213	155100	33831395	2255	2255	2255	2255	0
342	20231213	155000	33831395	2255	2255	2255	2255	0
343	20231213	154900	33831395	2255	2255	2255	2255	0
344	20231213	154800	33831395	2255	2255	2255	2255	0
345	20231213	154700	33831395	2255	2255	2255	2255	0
346	20231213	154600	33831395	2255	2255	2255	2255	0
347	20231213	154500	33831395	2255	2255	2255	2255	0
348	20231213	154400	33831395	2255	2255	2255	2255	0
349	20231213	154300	33831395	2255	2255	2255	2255	0
350	20231213	154200	33831395	2255	2255	2255	2255	0
351	20231213	154100	33831395	2255	2255	2255	2255	0
352	20231213	154000	33831395	2255	2255	2255	2255	0
353	20231213	153900	33831395	2255	2255	2255	2255	0
354	20231213	153800	33831395	2255	2255	2255	2255	0
355	20231213	153700	33831395	2255	2255	2255	2255	0
356	20231213	153600	33831395	2255	2255	2255	2255	0
357	20231213	153500	33831395	2255	2255	2255	2255	0
358	20231213	153400	33831395	2255	2255	2255	2255	0
359	20231213	153300	33831395	2255	2255	2255	2255	0
360	20231213	153200	33831395	2255	2255	2255	2255	0
361	20231213	153100	33831395	2255	2255	2255	2255	0
362	20231213	153000	33831395	2255	2255	2255	2255	10
363	20231213	152900	33820120	2300	2300	2300	2300	0
364	20231213	152800	33820120	2300	2300	2300	2300	0
365	20231213	152700	33820120	2300	2300	2300	2300	0
366	20231213	152600	33820120	2300	2300	2300	2300	0
367	20231213	152500	33820120	2300	2300	2300	2300	0
368	20231213	152400	33820120	2300	2300	2300	2300	0
369	20231213	152300	33820120	2300	2300	2300	2300	0
370	20231213	152200	33820120	2300	2300	2300	2300	0
371	20231213	152100	33820120	2300	2300	2300	2300	0
372	20231213	152000	33820120	2300	2300	2300	2300	0
373	20231213	151900	33820120	2300	2300	2300	2300	0
374	20231213	151800	33820120	2300	2300	2300	2300	0
375	20231213	151700	33820120	2300	2300	2300	2300	0
376	20231213	151600	33820120	2300	2300	2300	2300	0
377	20231213	151500	33820120	2300	2300	2300	2300	0
378	20231213	151400	33820120	2300	2300	2300	2300	0
379	20231213	151300	33820120	2300	2300	2300	2300	0
380	20231213	151200	33820120	2300	2300	2300	2300	0
381	20231213	151100	33820120	2300	2300	2300	2300	0
382	20231213	151000	33820120	2300	2300	2300	2300	0
383	20231213	150900	33820120	2300	2300	2300	2300	0
384	20231213	150800	33820120	2300	2300	2300	2300	0
385	20231213	150700	33820120	2300	2300	2300	2300	0
386	20231213	150600	33820120	2300	2300	2300	2300	0
387	20231213	150500	33820120	2300	2300	2300	2300	0
388	20231213	150400	33820120	2300	2300	2300	2300	0
389	20231213	150300	33820120	2300	2300	2300	2300	0
390	20231213	150200	33820120	2300	2300	2300	2300	0
391	20231213	150100	33820120	2300	2300	2300	2300	0
392	20231213	150000	33820120	2300	2300	2300	2300	0
393	20231213	145900	33820120	2300	2300	2300	2300	0
394	20231213	145800	33820120	2300	2300	2300	2300	0
395	20231213	145700	33820120	2300	2300	2300	2300	0
396	20231213	145600	33820120	2300	2300	2300	2300	0
397	20231213	145500	33820120	2300	2300	2300	2300	0
398	20231213	145400	33820120	2300	2300	2300	2300	0
399	20231213	145300	33820120	2300	2300	2300	2300	0
400	20231213	145200	33820120	2300	2300	2300	2300	0
401	20231213	145100	33820120	2300	2300	2300	2300	0
402	20231213	145000	33820120	2300	2300	2300	2300	0
403	20231213	144900	33820120	2300	2300	2300	2300	0
404	20231213	144800	33820120	2300	2300	2300	2300	0
405	20231213	144700	33820120	2300	2300	2300	2300	0
406	20231213	144600	33820120	2300	2300	2300	2300	0
407	20231213	144500	33820120	2300	2300	2300	2300	1
408	20231213	144400	33817820	2255	2255	2255	2255	0
409	20231213	144300	33817820	2255	2255	2255	2255	0
410	20231213	144200	33817820	2255	2255	2255	2255	0
411	20231213	144100	33817820	2255	2255	2255	2255	0
412	20231213	144000	33817820	2255	2255	2255	2255	1
413	20231213	143900	33815565	2340	2340	2340	2340	0
414	20231213	143800	33815565	2340	2340	2340	2340	0
415	20231213	143700	33815565	2340	2340	2340	2340	0
416	20231213	143600	33815565	2340	2340	2340	2340	0
417	20231213	143500	33815565	2340	2340	2340	2340	0
418	20231213	143400	33815565	2340	2340	2340	2340	0
419	20231213	143300	33815565	2340	2340	2340	2340	0
420	20231213	143200	33815565	2340	2340	2340	2340	0
421	20231213	143100	33815565	2340	2340	2340	2340	0
422	20231213	143000	33815565	2340	2340	2340	2340	0
423	20231213	142900	33815565	2340	2340	2340	2340	0
424	20231213	142800	33815565	2340	2340	2340	2340	0
425	20231213	142700	33815565	2340	2340	2340	2340	0
426	20231213	142600	33815565	2340	2340	2340	2340	0
427	20231213	142500	33815565	2340	2340	2340	2340	0
428	20231213	142400	33815565	2340	2340	2340	2340	0
429	20231213	142300	33815565	2340	2340	2340	2340	0
430	20231213	142200	33815565	2340	2340	2340	2340	0
431	20231213	142100	33815565	2340	2340	2340	2340	0
432	20231213	142000	33815565	2340	2340	2340	2340	0
433	20231213	141900	33815565	2340	2340	2340	2340	0
434	20231213	141800	33815565	2340	2340	2340	2340	0
435	20231213	141700	33815565	2340	2340	2340	2340	0
436	20231213	141600	33815565	2340	2340	2340	2340	0
437	20231213	141500	33815565	2340	2340	2340	2340	0
438	20231213	141400	33815565	2340	2340	2340	2340	0
439	20231213	141300	33815565	2340	2340	2340	2340	0
440	20231213	141200	33815565	2340	2340	2340	2340	0
441	20231213	141100	33815565	2340	2340	2340	2340	0
442	20231213	141000	33815565	2340	2340	2340	2340	0
443	20231213	140900	33815565	2340	2340	2340	2340	0
444	20231213	140800	33815565	2340	2340	2340	2340	0
445	20231213	140700	33815565	2340	2340	2340	2340	0
446	20231213	140600	33815565	2340	2340	2340	2340	0
447	20231213	140500	33815565	2340	2340	2340	2340	0
448	20231213	140400	33815565	2340	2340	2340	2340	0
449	20231213	140300	33815565	2340	2340	2340	2340	0
450	20231213	140200	33815565	2340	2340	2340	2340	0
451	20231213	140100	33815565	2340	2340	2340	2340	0
452	20231213	140000	33815565	2340	2340	2340	2340	0
453	20231213	135900	33815565	2340	2340	2340	2340	0
454	20231213	135800	33815565	2340	2340	2340	2340	0
455	20231213	135700	33815565	2340	2340	2340	2340	0
456	20231213	135600	33815565	2340	2340	2340	2340	0
457	20231213	135500	33815565	2340	2340	2340	2340	0
458	20231213	135400	33815565	2340	2340	2340	2340	0
459	20231213	135300	33815565	2340	2340	2340	2340	0
460	20231213	135200	33815565	2340	2340	2340	2340	0
461	20231213	135100	33815565	2340	2340	2340	2340	0
462	20231213	135000	33815565	2340	2340	2340	2340	0
463	20231213	134900	33815565	2340	2340	2340	2340	0
464	20231213	134800	33815565	2340	2340	2340	2340	0
465	20231213	134700	33815565	2340	2340	2340	2340	0
466	20231213	134600	33815565	2340	2340	2340	2340	0
467	20231213	134500	33815565	2340	2340	2340	2340	0
468	20231213	134400	33815565	2340	2340	2340	2340	0
469	20231213	134300	33815565	2340	2340	2340	2340	0
470	20231213	134200	33815565	2340	2340	2340	2340	1
471	20231213	134100	33813225	2250	2250	2250	2250	0
472	20231213	134000	33813225	2250	2250	2250	2250	0
473	20231213	133900	33813225	2250	2250	2250	2250	0
474	20231213	133800	33813225	2250	2250	2250	2250	0
475	20231213	133700	33813225	2250	2250	2250	2250	0
476	20231213	133600	33813225	2250	2250	2250	2250	0
477	20231213	133500	33813225	2250	2250	2250	2250	0
478	20231213	133400	33813225	2250	2250	2250	2250	0
479	20231213	133300	33813225	2250	2250	2250	2250	0
480	20231213	133200	33813225	2250	2250	2250	2250	0
481	20231213	133100	33813225	2250	2250	2250	2250	0
482	20231213	133000	33813225	2250	2250	2250	2250	0
483	20231213	132900	33813225	2250	2250	2250	2250	0
484	20231213	132800	33813225	2250	2250	2250	2250	0
485	20231213	132700	33813225	2250	2250	2250	2250	0
486	20231213	132600	33813225	2250	2250	2250	2250	0
487	20231213	132500	33813225	2250	2250	2250	2250	0
488	20231213	132400	33813225	2250	2255	2255	2250	3000
489	20231213	132300	27063205	2255	2260	2260	2255	300
490	20231213	132200	26386685	2340	2340	2340	2340	0
491	20231213	132100	26386685	2340	2340	2340	2340	0
492	20231213	132000	26386685	2340	2340	2340	2340	0
493	20231213	131900	26386685	2340	2340	2340	2340	0
494	20231213	131800	26386685	2340	2340	2340	2340	0
495	20231213	131700	26386685	2340	2340	2340	2340	0
496	20231213	131600	26386685	2340	2340	2340	2340	0
497	20231213	131500	26386685	2340	2340	2340	2340	0
498	20231213	131400	26386685	2340	2340	2340	2340	0
499	20231213	131300	26386685	2340	2340	2340	2340	0
500	20231213	131200	26386685	2340	2340	2340	2340	0
501	20231213	131100	26386685	2340	2340	2340	2340	0
502	20231213	131000	26386685	2340	2340	2340	2340	0
503	20231213	130900	26386685	2340	2340	2340	2340	0
504	20231213	130800	26386685	2340	2340	2340	2340	0
505	20231213	130700	26386685	2340	2340	2340	2340	0
506	20231213	130600	26386685	2340	2340	2340	2340	0
507	20231213	130500	26386685	2340	2340	2340	2340	0
508	20231213	130400	26386685	2340	2340	2340	2340	0
509	20231213	130300	26386685	2340	2340	2340	2340	0
510	20231213	130200	26386685	2340	2340	2340	2340	0
511	20231213	130100	26386685	2340	2340	2340	2340	0
512	20231213	130000	26386685	2340	2340	2340	2340	0
513	20231213	125900	26386685	2340	2340	2340	2340	0
514	20231213	125800	26386685	2340	2340	2340	2340	0
515	20231213	125700	26386685	2340	2340	2340	2340	0
516	20231213	125600	26386685	2340	2340	2340	2340	0
517	20231213	125500	26386685	2340	2340	2340	2340	0
518	20231213	125400	26386685	2340	2340	2340	2340	0
519	20231213	125300	26386685	2340	2340	2340	2340	0
520	20231213	125200	26386685	2340	2340	2340	2340	0
521	20231213	125100	26386685	2340	2340	2340	2340	0
522	20231213	125000	26386685	2340	2340	2340	2340	0
523	20231213	124900	26386685	2340	2340	2340	2340	0
524	20231213	124800	26386685	2340	2340	2340	2340	0
525	20231213	124700	26386685	2340	2340	2340	2340	0
526	20231213	124600	26386685	2340	2340	2340	2340	0
527	20231213	124500	26386685	2340	2340	2340	2340	0
528	20231213	124400	26386685	2340	2340	2340	2340	0
529	20231213	124300	26386685	2340	2340	2340	2340	0
530	20231213	124200	26386685	2340	2340	2340	2340	0
531	20231213	124100	26386685	2340	2340	2340	2340	0
532	20231213	124000	26386685	2340	2340	2340	2340	0
533	20231213	123900	26386685	2340	2340	2340	2340	0
534	20231213	123800	26386685	2340	2340	2340	2340	0
535	20231213	123700	26386685	2340	2340	2340	2340	0
536	20231213	123600	26386685	2340	2340	2340	2340	0
537	20231213	123500	26386685	2340	2340	2340	2340	0
538	20231213	123400	26386685	2340	2340	2340	2340	0
539	20231213	123300	26386685	2340	2340	2340	2340	0
540	20231213	123200	26386685	2340	2340	2340	2340	0
541	20231213	123100	26386685	2340	2340	2340	2340	0
542	20231213	123000	26386685	2340	2340	2340	2340	0
543	20231213	122900	26386685	2340	2340	2340	2340	0
544	20231213	122800	26386685	2340	2340	2340	2340	0
545	20231213	122700	26386685	2340	2340	2340	2340	0
546	20231213	122600	26386685	2340	2340	2340	2340	0
547	20231213	122500	26386685	2340	2340	2340	2340	0
548	20231213	122400	26386685	2340	2340	2340	2340	0
549	20231213	122300	26386685	2340	2340	2340	2340	0
550	20231213	122200	26386685	2340	2340	2340	2340	0
551	20231213	122100	26386685	2340	2340	2340	2340	0
552	20231213	122000	26386685	2340	2340	2340	2340	0
553	20231213	121900	26386685	2340	2340	2340	2340	0
554	20231213	121800	26386685	2340	2340	2340	2340	0
555	20231213	121700	26386685	2340	2340	2340	2340	0
556	20231213	121600	26386685	2340	2340	2340	2340	0
557	20231213	121500	26386685	2340	2340	2340	2340	0
558	20231213	121400	26386685	2340	2340	2340	2340	0
559	20231213	121300	26386685	2340	2340	2340	2340	0
560	20231213	121200	26386685	2340	2340	2340	2340	0
561	20231213	121100	26386685	2340	2340	2340	2340	0
562	20231213	121000	26386685	2340	2340	2340	2340	0
563	20231213	120900	26386685	2340	2340	2340	2340	0
564	20231213	120800	26386685	2340	2340	2340	2340	0
565	20231213	120700	26386685	2340	2340	2340	2340	0
566	20231213	120600	26386685	2340	2340	2340	2340	0
567	20231213	120500	26386685	2340	2340	2340	2340	0
568	20231213	120400	26386685	2340	2340	2340	2340	0
569	20231213	120300	26386685	2340	2340	2340	2340	0
570	20231213	120200	26386685	2340	2340	2340	2340	0
571	20231213	120100	26386685	2340	2340	2340	2340	0
572	20231213	120000	26386685	2340	2340	2340	2340	0
573	20231213	115900	26386685	2340	2340	2340	2340	0
574	20231213	115800	26386685	2340	2340	2340	2340	0
575	20231213	115700	26386685	2340	2340	2340	2340	0
576	20231213	115600	26386685	2340	2340	2340	2340	0
577	20231213	115500	26386685	2340	2340	2340	2340	0
578	20231213	115400	26386685	2340	2340	2340	2340	0
579	20231213	115300	26386685	2340	2340	2340	2340	0
580	20231213	115200	26386685	2340	2340	2340	2340	0
581	20231213	115100	26386685	2340	2340	2340	2340	0
582	20231213	115000	26386685	2340	2340	2340	2340	0
583	20231213	114900	26386685	2340	2340	2340	2340	0
584	20231213	114800	26386685	2340	2340	2340	2340	0
585	20231213	114700	26386685	2340	2340	2340	2340	0
586	20231213	114600	26386685	2340	2340	2340	2340	0
587	20231213	114500	26386685	2340	2340	2340	2340	0
588	20231213	114400	26386685	2340	2340	2340	2340	0
589	20231213	114300	26386685	2340	2340	2340	2340	0
590	20231213	114200	26386685	2340	2340	2340	2340	0
591	20231213	114100	26386685	2340	2340	2340	2340	0
592	20231213	114000	26386685	2340	2340	2340	2340	0
593	20231213	113900	26386685	2340	2340	2340	2340	0
594	20231213	113800	26386685	2340	2340	2340	2340	0
595	20231213	113700	26386685	2340	2340	2340	2340	0
596	20231213	113600	26386685	2340	2340	2340	2340	0
597	20231213	113500	26386685	2340	2340	2340	2340	0
598	20231213	113400	26386685	2340	2340	2340	2340	0
599	20231213	113300	26386685	2340	2340	2340	2340	0
600	20231213	113200	26386685	2340	2340	2340	2340	0
601	20231213	113100	26386685	2340	2340	2340	2340	0
602	20231213	113000	26386685	2340	2340	2340	2340	0
603	20231213	112900	26386685	2340	2340	2340	2340	0
604	20231213	112800	26386685	2340	2340	2340	2340	0
605	20231213	112700	26386685	2340	2340	2340	2340	0
606	20231213	112600	26386685	2340	2340	2340	2340	0
607	20231213	112500	26386685	2340	2340	2340	2340	0
608	20231213	112400	26386685	2340	2340	2340	2340	0
609	20231213	112300	26386685	2340	2340	2340	2340	0
610	20231213	112200	26386685	2340	2340	2340	2340	0
611	20231213	112100	26386685	2340	2340	2340	2340	0
612	20231213	112000	26386685	2340	2340	2340	2340	0
613	20231213	111900	26386685	2340	2340	2340	2340	0
614	20231213	111800	26386685	2340	2340	2340	2340	0
615	20231213	111700	26386685	2340	2340	2340	2340	0
616	20231213	111600	26386685	2340	2340	2340	2340	0
617	20231213	111500	26386685	2340	2340	2340	2340	0
618	20231213	111400	26386685	2340	2340	2340	2340	0
619	20231213	111300	26386685	2340	2340	2340	2340	0
620	20231213	111200	26386685	2340	2340	2340	2340	0
621	20231213	111100	26386685	2340	2340	2340	2340	0
622	20231213	111000	26386685	2340	2340	2340	2340	0
623	20231213	110900	26386685	2340	2340	2340	2340	0
624	20231213	110800	26386685	2340	2340	2340	2340	0
625	20231213	110700	26386685	2340	2340	2340	2340	0
626	20231213	110600	26386685	2340	2340	2340	2340	0
627	20231213	110500	26386685	2340	2340	2340	2340	1
628	20231213	110400	26384345	2250	2250	2250	2250	0
629	20231213	110300	26384345	2250	2250	2250	2250	0
630	20231213	110200	26384345	2250	2250	2250	2250	0
631	20231213	110100	26384345	2250	2250	2250	2250	0
632	20231213	110000	26384345	2250	2250	2250	2250	0
633	20231213	105900	26384345	2250	2250	2250	2250	0
634	20231213	105800	26384345	2250	2250	2250	2250	0
635	20231213	105700	26384345	2250	2250	2250	2250	0
636	20231213	105600	26384345	2250	2250	2250	2250	0
637	20231213	105500	26384345	2250	2250	2250	2250	0
638	20231213	105400	26384345	2250	2250	2250	2250	0
639	20231213	105300	26384345	2250	2250	2250	2250	0
640	20231213	105200	26384345	2250	2250	2250	2250	0
641	20231213	105100	26384345	2250	2250	2250	2250	0
642	20231213	105000	26384345	2250	2250	2250	2250	0
643	20231213	104900	26384345	2250	2250	2250	2250	0
644	20231213	104800	26384345	2250	2250	2250	2250	0
645	20231213	104700	26384345	2250	2250	2250	2250	0
646	20231213	104600	26384345	2250	2250	2250	2250	0
647	20231213	104500	26384345	2250	2250	2250	2250	0
648	20231213	104400	26384345	2250	2250	2250	2250	0
649	20231213	104300	26384345	2250	2250	2250	2250	0
650	20231213	104200	26384345	2250	2250	2250	2250	0
651	20231213	104100	26384345	2250	2250	2250	2250	0
652	20231213	104000	26384345	2250	2250	2250	2250	0
653	20231213	103900	26384345	2250	2250	2250	2250	0
654	20231213	103800	26384345	2250	2250	2250	2250	0
655	20231213	103700	26384345	2250	2250	2250	2250	0
656	20231213	103600	26384345	2250	2250	2250	2250	0
657	20231213	103500	26384345	2250	2250	2250	2250	0
658	20231213	103400	26384345	2250	2250	2250	2250	576
659	20231213	103300	25088345	2250	2250	2250	2250	269
660	20231213	103200	24483095	2250	2250	2250	2250	0
661	20231213	103100	24483095	2250	2250	2250	2250	4000
662	20231213	103000	15483095	2350	2350	2350	2350	0
663	20231213	102900	15483095	2350	2350	2350	2350	0
664	20231213	102800	15483095	2350	2350	2350	2350	0
665	20231213	102700	15483095	2350	2350	2350	2350	0
666	20231213	102600	15483095	2350	2350	2350	2350	0
667	20231213	102500	15483095	2350	2350	2350	2350	0
668	20231213	102400	15483095	2350	2350	2350	2350	0
669	20231213	102300	15483095	2350	2350	2350	2350	0
670	20231213	102200	15483095	2350	2350	2350	2350	0
671	20231213	102100	15483095	2350	2350	2350	2350	0
672	20231213	102000	15483095	2350	2350	2350	2350	0
673	20231213	101900	15483095	2350	2350	2350	2350	0
674	20231213	101800	15483095	2350	2350	2350	2350	0
675	20231213	101700	15483095	2350	2350	2350	2350	0
676	20231213	101600	15483095	2350	2350	2350	2350	0
677	20231213	101500	15483095	2350	2350	2350	2350	0
678	20231213	101400	15483095	2350	2350	2350	2350	0
679	20231213	101300	15483095	2350	2350	2350	2350	0
680	20231213	101200	15483095	2350	2350	2350	2350	0
681	20231213	101100	15483095	2350	2350	2350	2350	0
682	20231213	101000	15483095	2350	2350	2350	2350	0
683	20231213	100900	15483095	2350	2350	2350	2350	0
684	20231213	100800	15483095	2350	2350	2350	2350	0
685	20231213	100700	15483095	2350	2350	2350	2350	0
686	20231213	100600	15483095	2350	2350	2350	2350	0
687	20231213	100500	15483095	2350	2350	2350	2350	0
688	20231213	100400	15483095	2350	2350	2350	2350	0
689	20231213	100300	15483095	2350	2260	2350	2260	37
690	20231213	100200	15399385	2260	2260	2260	2260	126
691	20231213	100100	15114625	2350	2350	2350	2350	0
692	20231213	100000	15114625	2350	2350	2350	2350	0
693	20231213	095900	15114625	2350	2350	2350	2350	0
694	20231213	095800	15114625	2350	2350	2350	2350	0
695	20231213	095700	15114625	2350	2350	2350	2350	0
696	20231213	095600	15114625	2350	2350	2350	2350	0
697	20231213	095500	15114625	2350	2350	2350	2350	0
698	20231213	095400	15114625	2350	2350	2350	2350	0
699	20231213	095300	15114625	2350	2350	2350	2350	0
700	20231213	095200	15114625	2350	2350	2350	2350	0
701	20231213	095100	15114625	2350	2350	2350	2350	0
702	20231213	095000	15114625	2350	2350	2350	2350	0
703	20231213	094900	15114625	2350	2350	2350	2350	0
704	20231213	094800	15114625	2350	2350	2350	2350	0
705	20231213	094700	15114625	2350	2350	2350	2350	0
706	20231213	094600	15114625	2350	2350	2350	2350	0
707	20231213	094500	15114625	2350	2350	2350	2350	0
708	20231213	094400	15114625	2350	2350	2350	2350	0
709	20231213	094300	15114625	2350	2350	2350	2350	0
710	20231213	094200	15114625	2350	2350	2350	2350	0
711	20231213	094100	15114625	2350	2350	2350	2350	0
712	20231213	094000	15114625	2350	2350	2350	2350	0
713	20231213	093900	15114625	2350	2350	2350	2350	0
714	20231213	093800	15114625	2350	2350	2350	2350	0
715	20231213	093700	15114625	2350	2350	2350	2350	0
716	20231213	093600	15114625	2350	2350	2350	2350	0
717	20231213	093500	15114625	2350	2350	2350	2350	0
718	20231213	093400	15114625	2350	2350	2350	2350	0
719	20231213	093300	15114625	2350	2290	2350	2290	1451
720	20231213	093200	11787485	2290	2290	2290	2290	0
721	20231213	093100	11787485	2290	2290	2290	2290	0
722	20231213	093000	11787485	2290	2290	2290	2290	0
723	20231213	092900	11787485	2290	2290	2290	2290	0
724	20231213	092800	11787485	2290	2290	2290	2290	0
725	20231213	092700	11787485	2290	2290	2290	2290	0
726	20231213	092600	11787485	2290	2290	2290	2290	0
727	20231213	092500	11787485	2290	2290	2290	2290	0
728	20231213	092400	11787485	2290	2290	2290	2290	0
729	20231213	092300	11787485	2290	2290	2290	2290	0
730	20231213	092200	11787485	2290	2290	2290	2290	1
731	20231213	092100	11785195	2250	2250	2250	2250	5
732	20231213	092000	11773945	2290	2290	2290	2290	0
733	20231213	091900	11773945	2290	2290	2290	2290	0
734	20231213	091800	11773945	2290	2290	2290	2290	0
735	20231213	091700	11773945	2290	2290	2290	2290	1
736	20231213	091600	11771655	2250	2250	2250	2250	0
737	20231213	091500	11771655	2250	2250	2250	2250	50
738	20231213	091400	11659155	2290	2290	2290	2290	0
739	20231213	091300	11659155	2290	2290	2290	2290	1
740	20231213	091200	11656865	2250	2250	2250	2250	100
741	20231213	091100	11431865	2290	2290	2290	2290	1
742	20231213	091000	11429575	2285	2285	2285	2285	0
743	20231213	090900	11429575	2285	2285	2285	2285	0
744	20231213	090800	11429575	2285	2285	2285	2285	0
745	20231213	090700	11429575	2285	2285	2285	2285	3901
746	20231213	090600	2515790	2285	2290	2290	2285	502
747	20231213	090500	1368715	2285	2285	2285	2285	270
748	20231213	090400	751765	2285	2285	2285	2285	328
749	20231213	090300	2285	2285	2285	2285	2285	0
750	20231213	090200	2285	2285	2285	2285	2285	0
751	20231213	090100	2285	2285	2285	2285	2285	0
752	20231213	090000	2285	2285	2285	2285	2285	1