KissMeData/169670/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202500	7339810	9390	9390	9390	9390	190
3	20231205	202400	7339810	9390	9390	9390	9390	0
4	20231205	202300	7339810	9390	9390	9390	9390	0
5	20231205	202200	7339810	9390	9390	9390	9390	0
6	20231205	202100	7339810	9390	9390	9390	9390	0
7	20231205	202000	7339810	9390	9390	9390	9390	0
8	20231205	201900	7339810	9390	9390	9390	9390	0
9	20231205	201800	7339810	9390	9390	9390	9390	0
10	20231205	201700	7339810	9390	9390	9390	9390	0
11	20231205	201600	7339810	9390	9390	9390	9390	0
12	20231205	201500	7339810	9390	9390	9390	9390	0
13	20231205	201400	7339810	9390	9390	9390	9390	0
14	20231205	201300	7339810	9390	9390	9390	9390	0
15	20231205	201200	7339810	9390	9390	9390	9390	0
16	20231205	201100	7339810	9390	9390	9390	9390	0
17	20231205	201000	7339810	9390	9390	9390	9390	0
18	20231205	200900	7339810	9390	9390	9390	9390	0
19	20231205	200800	7339810	9390	9390	9390	9390	0
20	20231205	200700	7339810	9390	9390	9390	9390	0
21	20231205	200600	7339810	9390	9390	9390	9390	0
22	20231205	200500	7339810	9390	9390	9390	9390	0
23	20231205	200400	7339810	9390	9390	9390	9390	0
24	20231205	200300	7339810	9390	9390	9390	9390	0
25	20231205	200200	7339810	9390	9390	9390	9390	0
26	20231205	200100	7339810	9390	9390	9390	9390	0
27	20231205	200000	7339810	9390	9390	9390	9390	0
28	20231205	195900	7339810	9390	9390	9390	9390	0
29	20231205	195800	7339810	9390	9390	9390	9390	0
30	20231205	195700	7339810	9390	9390	9390	9390	0
31	20231205	195600	7339810	9390	9390	9390	9390	0
32	20231205	195500	7339810	9390	9390	9390	9390	190
33	20231205	195400	7339810	9390	9390	9390	9390	0
34	20231205	195300	7339810	9390	9390	9390	9390	0
35	20231205	195200	7339810	9390	9390	9390	9390	0
36	20231205	195100	7339810	9390	9390	9390	9390	0
37	20231205	195000	7339810	9390	9390	9390	9390	0
38	20231205	194900	7339810	9390	9390	9390	9390	0
39	20231205	194800	7339810	9390	9390	9390	9390	0
40	20231205	194700	7339810	9390	9390	9390	9390	0
41	20231205	194600	7339810	9390	9390	9390	9390	0
42	20231205	194500	7339810	9390	9390	9390	9390	0
43	20231205	194400	7339810	9390	9390	9390	9390	0
44	20231205	194300	7339810	9390	9390	9390	9390	0
45	20231205	194200	7339810	9390	9390	9390	9390	0
46	20231205	194100	7339810	9390	9390	9390	9390	0
47	20231205	194000	7339810	9390	9390	9390	9390	0
48	20231205	193900	7339810	9390	9390	9390	9390	0
49	20231205	193800	7339810	9390	9390	9390	9390	0
50	20231205	193700	7339810	9390	9390	9390	9390	0
51	20231205	193600	7339810	9390	9390	9390	9390	0
52	20231205	193500	7339810	9390	9390	9390	9390	0
53	20231205	193400	7339810	9390	9390	9390	9390	0
54	20231205	193300	7339810	9390	9390	9390	9390	0
55	20231205	193200	7339810	9390	9390	9390	9390	0
56	20231205	193100	7339810	9390	9390	9390	9390	0
57	20231205	193000	7339810	9390	9390	9390	9390	0
58	20231205	192900	7339810	9390	9390	9390	9390	0
59	20231205	192800	7339810	9390	9390	9390	9390	0
60	20231205	192700	7339810	9390	9390	9390	9390	0
61	20231205	192600	7339810	9390	9390	9390	9390	0
62	20231205	192500	7339810	9390	9390	9390	9390	190
63	20231205	192400	7339810	9390	9390	9390	9390	0
64	20231205	192300	7339810	9390	9390	9390	9390	0
65	20231205	192200	7339810	9390	9390	9390	9390	0
66	20231205	192100	7339810	9390	9390	9390	9390	0
67	20231205	192000	7339810	9390	9390	9390	9390	0
68	20231205	191900	7339810	9390	9390	9390	9390	0
69	20231205	191800	7339810	9390	9390	9390	9390	0
70	20231205	191700	7339810	9390	9390	9390	9390	0
71	20231205	191600	7339810	9390	9390	9390	9390	0
72	20231205	191500	7339810	9390	9390	9390	9390	0
73	20231205	191400	7339810	9390	9390	9390	9390	0
74	20231205	191300	7339810	9390	9390	9390	9390	0
75	20231205	191200	7339810	9390	9390	9390	9390	0
76	20231205	191100	7339810	9390	9390	9390	9390	0
77	20231205	191000	7339810	9390	9390	9390	9390	0
78	20231205	190900	7339810	9390	9390	9390	9390	0
79	20231205	190800	7339810	9390	9390	9390	9390	0
80	20231205	190700	7339810	9390	9390	9390	9390	0
81	20231205	190600	7339810	9390	9390	9390	9390	0
82	20231205	190500	7339810	9390	9390	9390	9390	0
83	20231205	190400	7339810	9390	9390	9390	9390	0
84	20231205	190300	7339810	9390	9390	9390	9390	0
85	20231205	190200	7339810	9390	9390	9390	9390	0
86	20231205	190100	7339810	9390	9390	9390	9390	0
87	20231205	190000	7339810	9390	9390	9390	9390	0
88	20231205	185900	7339810	9390	9390	9390	9390	0
89	20231205	185800	7339810	9390	9390	9390	9390	0
90	20231205	185700	7339810	9390	9390	9390	9390	0
91	20231205	185600	7339810	9390	9390	9390	9390	0
92	20231205	185500	7339810	9390	9390	9390	9390	190
93	20231205	185400	7339810	9390	9390	9390	9390	0
94	20231205	185300	7339810	9390	9390	9390	9390	0
95	20231205	185200	7339810	9390	9390	9390	9390	0
96	20231205	185100	7339810	9390	9390	9390	9390	0
97	20231205	185000	7339810	9390	9390	9390	9390	0
98	20231205	184900	7339810	9390	9390	9390	9390	0
99	20231205	184800	7339810	9390	9390	9390	9390	0
100	20231205	184700	7339810	9390	9390	9390	9390	0
101	20231205	184600	7339810	9390	9390	9390	9390	0
102	20231205	184500	7339810	9390	9390	9390	9390	0
103	20231205	184400	7339810	9390	9390	9390	9390	0
104	20231205	184300	7339810	9390	9390	9390	9390	0
105	20231205	184200	7339810	9390	9390	9390	9390	0
106	20231205	184100	7339810	9390	9390	9390	9390	0
107	20231205	184000	7339810	9390	9390	9390	9390	0
108	20231205	183900	7339810	9390	9390	9390	9390	0
109	20231205	183800	7339810	9390	9390	9390	9390	0
110	20231205	183700	7339810	9390	9390	9390	9390	0
111	20231205	183600	7339810	9390	9390	9390	9390	0
112	20231205	183500	7339810	9390	9390	9390	9390	0
113	20231205	183400	7339810	9390	9390	9390	9390	0
114	20231205	183300	7339810	9390	9390	9390	9390	0
115	20231205	183200	7339810	9390	9390	9390	9390	0
116	20231205	183100	7339810	9390	9390	9390	9390	0
117	20231205	183000	7339810	9390	9390	9390	9390	0
118	20231205	182900	7339810	9390	9390	9390	9390	0
119	20231205	182800	7339810	9390	9390	9390	9390	0
120	20231205	182700	7339810	9390	9390	9390	9390	0
121	20231205	182600	7339810	9390	9390	9390	9390	0
122	20231205	182500	7339810	9390	9390	9390	9390	190
123	20231205	182400	7339810	9390	9390	9390	9390	0
124	20231205	182300	7339810	9390	9390	9390	9390	0
125	20231205	182200	7339810	9390	9390	9390	9390	0
126	20231205	182100	7339810	9390	9390	9390	9390	0
127	20231205	182000	7339810	9390	9390	9390	9390	0
128	20231205	181900	7339810	9390	9390	9390	9390	0
129	20231205	181800	7339810	9390	9390	9390	9390	0
130	20231205	181700	7339810	9390	9390	9390	9390	0
131	20231205	181600	7339810	9390	9390	9390	9390	0
132	20231205	181500	7339810	9390	9390	9390	9390	0
133	20231205	181400	7339810	9390	9390	9390	9390	0
134	20231205	181300	7339810	9390	9390	9390	9390	0
135	20231205	181200	7339810	9390	9390	9390	9390	0
136	20231205	181100	7339810	9390	9390	9390	9390	0
137	20231205	181000	7339810	9390	9390	9390	9390	0
138	20231205	180900	7339810	9390	9390	9390	9390	0
139	20231205	180800	7339810	9390	9390	9390	9390	0
140	20231205	180700	7339810	9390	9390	9390	9390	0
141	20231205	180600	7339810	9390	9390	9390	9390	0
142	20231205	180500	7339810	9390	9390	9390	9390	0
143	20231205	180400	7339810	9390	9390	9390	9390	0
144	20231205	180300	7339810	9390	9390	9390	9390	0
145	20231205	180200	7339810	9390	9390	9390	9390	0
146	20231205	180100	7339810	9390	9390	9390	9390	0
147	20231205	180000	7339810	9390	9390	9390	9390	0
148	20231205	175900	7339810	9390	9390	9390	9390	0
149	20231205	175800	7339810	9390	9390	9390	9390	0
150	20231205	175700	7339810	9390	9390	9390	9390	0
151	20231205	175600	7339810	9390	9390	9390	9390	0
152	20231205	175500	7339810	9390	9390	9390	9390	190
153	20231205	175400	7339810	9390	9390	9390	9390	0
154	20231205	175300	7339810	9390	9390	9390	9390	0
155	20231205	175200	7339810	9390	9390	9390	9390	0
156	20231205	175100	7339810	9390	9390	9390	9390	0
157	20231205	175000	7339810	9390	9390	9390	9390	0
158	20231205	174900	7339810	9390	9390	9390	9390	0
159	20231205	174800	7339810	9390	9390	9390	9390	0
160	20231205	174700	7339810	9390	9390	9390	9390	0
161	20231205	174600	7339810	9390	9390	9390	9390	0
162	20231205	174500	7339810	9390	9390	9390	9390	0
163	20231205	174400	7339810	9390	9390	9390	9390	0
164	20231205	174300	7339810	9390	9390	9390	9390	0
165	20231205	174200	7339810	9390	9390	9390	9390	0
166	20231205	174100	7339810	9390	9390	9390	9390	0
167	20231205	174000	7339810	9390	9390	9390	9390	0
168	20231205	173900	7339810	9390	9390	9390	9390	0
169	20231205	173800	7339810	9390	9390	9390	9390	0
170	20231205	173700	7339810	9390	9390	9390	9390	0
171	20231205	173600	7339810	9390	9390	9390	9390	0
172	20231205	173500	7339810	9390	9390	9390	9390	0
173	20231205	173400	7339810	9390	9390	9390	9390	0
174	20231205	173300	7339810	9390	9390	9390	9390	0
175	20231205	173200	7339810	9390	9390	9390	9390	0
176	20231205	173100	7339810	9390	9390	9390	9390	0
177	20231205	173000	7339810	9390	9390	9390	9390	0
178	20231205	172900	7339810	9390	9390	9390	9390	0
179	20231205	172800	7339810	9390	9390	9390	9390	0
180	20231205	172700	7339810	9390	9390	9390	9390	0
181	20231205	172600	7339810	9390	9390	9390	9390	0
182	20231205	172500	7339810	9390	9390	9390	9390	190
183	20231205	172400	7339810	9390	9390	9390	9390	0
184	20231205	172300	7339810	9390	9390	9390	9390	0
185	20231205	172200	7339810	9390	9390	9390	9390	0
186	20231205	172100	7339810	9390	9390	9390	9390	0
187	20231205	172000	7339810	9390	9390	9390	9390	0
188	20231205	171900	7339810	9390	9390	9390	9390	0
189	20231205	171800	7339810	9390	9390	9390	9390	0
190	20231205	171700	7339810	9390	9390	9390	9390	0
191	20231205	171600	7339810	9390	9390	9390	9390	0
192	20231205	171500	7339810	9390	9390	9390	9390	0
193	20231205	171400	7339810	9390	9390	9390	9390	0
194	20231205	171300	7339810	9390	9390	9390	9390	0
195	20231205	171200	7339810	9390	9390	9390	9390	0
196	20231205	171100	7339810	9390	9390	9390	9390	0
197	20231205	171000	7339810	9390	9390	9390	9390	0
198	20231205	170900	7339810	9390	9390	9390	9390	0
199	20231205	170800	7339810	9390	9390	9390	9390	0
200	20231205	170700	7339810	9390	9390	9390	9390	0
201	20231205	170600	7339810	9390	9390	9390	9390	0
202	20231205	170500	7339810	9390	9390	9390	9390	0
203	20231205	170400	7339810	9390	9390	9390	9390	0
204	20231205	170300	7339810	9390	9390	9390	9390	0
205	20231205	170200	7339810	9390	9390	9390	9390	0
206	20231205	170100	7339810	9390	9390	9390	9390	0
207	20231205	170000	7339810	9390	9390	9390	9390	0
208	20231205	165900	7339810	9390	9390	9390	9390	0
209	20231205	165800	7339810	9390	9390	9390	9390	0
210	20231205	165700	7339810	9390	9390	9390	9390	0
211	20231205	165600	7339810	9390	9390	9390	9390	0
212	20231205	165500	7339810	9390	9390	9390	9390	190
213	20231205	165400	7339810	9390	9390	9390	9390	0
214	20231205	165300	7339810	9390	9390	9390	9390	0
215	20231205	165200	7339810	9390	9390	9390	9390	0
216	20231205	165100	7339810	9390	9390	9390	9390	0
217	20231205	165000	7339810	9390	9390	9390	9390	0
218	20231205	164900	7339810	9390	9390	9390	9390	0
219	20231205	164800	7339810	9390	9390	9390	9390	0
220	20231205	164700	7339810	9390	9390	9390	9390	0
221	20231205	164600	7339810	9390	9390	9390	9390	0
222	20231205	164500	7339810	9390	9390	9390	9390	0
223	20231205	164400	7339810	9390	9390	9390	9390	0
224	20231205	164300	7339810	9390	9390	9390	9390	0
225	20231205	164200	7339810	9390	9390	9390	9390	0
226	20231205	164100	7339810	9390	9390	9390	9390	0
227	20231205	164000	7339810	9390	9390	9390	9390	0
228	20231205	163900	7339810	9390	9390	9390	9390	0
229	20231205	163800	7339810	9390	9390	9390	9390	0
230	20231205	163700	7339810	9390	9390	9390	9390	0
231	20231205	163600	7339810	9390	9390	9390	9390	0
232	20231205	163500	7339810	9390	9390	9390	9390	0
233	20231205	163400	7339810	9390	9390	9390	9390	0
234	20231205	163300	7339810	9390	9390	9390	9390	0
235	20231205	163200	7339810	9390	9390	9390	9390	0
236	20231205	163100	7339810	9390	9390	9390	9390	0
237	20231205	163000	7339810	9390	9390	9390	9390	0
238	20231205	162900	7339810	9390	9390	9390	9390	0
239	20231205	162800	7339810	9390	9390	9390	9390	0
240	20231205	162700	7339810	9390	9390	9390	9390	0
241	20231205	162600	7339810	9390	9390	9390	9390	0
242	20231205	162500	7339810	9390	9390	9390	9390	190
243	20231205	162400	7339810	9390	9390	9390	9390	0
244	20231205	162300	7339810	9390	9390	9390	9390	0
245	20231205	162200	7339810	9390	9390	9390	9390	0
246	20231205	162100	7339810	9390	9390	9390	9390	0
247	20231205	162000	7339810	9390	9390	9390	9390	0
248	20231205	161900	7339810	9390	9390	9390	9390	0
249	20231205	161800	7339810	9390	9390	9390	9390	0
250	20231205	161700	7339810	9390	9390	9390	9390	0
251	20231205	161600	7339810	9390	9390	9390	9390	0
252	20231205	161500	7339810	9390	9390	9390	9390	0
253	20231205	161400	7339810	9390	9390	9390	9390	0
254	20231205	161300	7339810	9390	9390	9390	9390	0
255	20231205	161200	7339810	9390	9390	9390	9390	0
256	20231205	161100	7339810	9390	9390	9390	9390	0
257	20231205	161000	7339810	9390	9390	9390	9390	0
258	20231205	160900	7339810	9390	9390	9390	9390	0
259	20231205	160800	7339810	9390	9390	9390	9390	0
260	20231205	160700	7339810	9390	9390	9390	9390	0
261	20231205	160600	7339810	9390	9390	9390	9390	0
262	20231205	160500	7339810	9390	9390	9390	9390	0
263	20231205	160400	7339810	9390	9390	9390	9390	0
264	20231205	160300	7339810	9390	9390	9390	9390	0
265	20231205	160200	7339810	9390	9390	9390	9390	0
266	20231205	160100	7339810	9390	9390	9390	9390	0
267	20231205	160000	7339810	9390	9390	9390	9390	0
268	20231205	155900	7339810	9390	9390	9390	9390	0
269	20231205	155800	7339810	9390	9390	9390	9390	0
270	20231205	155700	7339810	9390	9390	9390	9390	0
271	20231205	155600	7339810	9390	9390	9390	9390	0
272	20231205	155500	7339810	9390	9390	9390	9390	190
273	20231205	155400	7339810	9390	9390	9390	9390	0
274	20231205	155300	7339810	9390	9390	9390	9390	0
275	20231205	155200	7339810	9390	9390	9390	9390	0
276	20231205	155100	7339810	9390	9390	9390	9390	0
277	20231205	155000	7339810	9390	9390	9390	9390	0
278	20231205	154900	7339810	9390	9390	9390	9390	0
279	20231205	154800	7339810	9390	9390	9390	9390	0
280	20231205	154700	7339810	9390	9390	9390	9390	0
281	20231205	154600	7339810	9390	9390	9390	9390	0
282	20231205	154500	7339810	9390	9390	9390	9390	0
283	20231205	154400	7339810	9390	9390	9390	9390	0
284	20231205	154300	7339810	9390	9390	9390	9390	0
285	20231205	154200	7339810	9390	9390	9390	9390	0
286	20231205	154100	7339810	9390	9390	9390	9390	0
287	20231205	154000	7339810	9390	9390	9390	9390	0
288	20231205	153900	7339810	9390	9390	9390	9390	0
289	20231205	153800	7339810	9390	9390	9390	9390	0
290	20231205	153700	7339810	9390	9390	9390	9390	0
291	20231205	153600	7339810	9390	9390	9390	9390	0
292	20231205	153500	7339810	9390	9390	9390	9390	0
293	20231205	153400	7339810	9390	9390	9390	9390	0
294	20231205	153300	7339810	9390	9390	9390	9390	0
295	20231205	153200	7339810	9390	9390	9390	9390	0
296	20231205	153100	7339810	9390	9390	9390	9390	0
297	20231205	153000	7339810	9390	9390	9390	9390	190
298	20231205	152900	5555710	9390	9390	9390	9390	0
299	20231205	152800	5555710	9390	9390	9390	9390	0
300	20231205	152700	5555710	9390	9390	9390	9390	0
301	20231205	152600	5555710	9390	9390	9390	9390	0
302	20231205	152500	5555710	9390	9390	9390	9390	0
303	20231205	152400	5555710	9390	9390	9390	9390	0
304	20231205	152300	5555710	9390	9390	9390	9390	0
305	20231205	152200	5555710	9390	9390	9390	9390	0
306	20231205	152100	5555710	9390	9390	9390	9390	0
307	20231205	152000	5555710	9390	9390	9390	9390	0
308	20231205	151900	5555710	9390	9390	9390	9390	5
309	20231205	151800	5508760	9040	9180	9450	9040	201
310	20231205	151700	3645190	9180	9180	9180	9180	0
311	20231205	151600	3645190	9180	9180	9180	9180	0
312	20231205	151500	3645190	9180	9180	9180	9180	0
313	20231205	151400	3645190	9180	9180	9180	9180	0
314	20231205	151300	3645190	9180	9180	9180	9180	0
315	20231205	151200	3645190	9180	9180	9180	9180	0
316	20231205	151100	3645190	9180	9180	9180	9180	0
317	20231205	151000	3645190	9180	9180	9180	9180	0
318	20231205	150900	3645190	9180	9180	9180	9180	0
319	20231205	150800	3645190	9180	9180	9180	9180	0
320	20231205	150700	3645190	9180	9180	9180	9180	0
321	20231205	150600	3645190	9180	9180	9180	9180	0
322	20231205	150500	3645190	9180	9180	9180	9180	0
323	20231205	150400	3645190	9180	9180	9180	9180	0
324	20231205	150300	3645190	9180	9180	9180	9180	0
325	20231205	150200	3645190	9180	9180	9180	9180	0
326	20231205	150100	3645190	9180	9180	9180	9180	0
327	20231205	150000	3645190	9180	9180	9180	9180	0
328	20231205	145900	3645190	9180	9180	9180	9180	0
329	20231205	145800	3645190	9180	9180	9180	9180	0
330	20231205	145700	3645190	9180	9180	9180	9180	0
331	20231205	145600	3645190	9180	9180	9180	9180	0
332	20231205	145500	3645190	9180	9180	9180	9180	0
333	20231205	145400	3645190	9180	9180	9180	9180	0
334	20231205	145300	3645190	9180	9180	9180	9180	0
335	20231205	145200	3645190	9180	9180	9180	9180	0
336	20231205	145100	3645190	9180	9180	9180	9180	0
337	20231205	145000	3645190	9180	9180	9180	9180	0
338	20231205	144900	3645190	9180	9180	9180	9180	0
339	20231205	144800	3645190	9180	9180	9180	9180	0
340	20231205	144700	3645190	9180	9180	9180	9180	0
341	20231205	144600	3645190	9180	9180	9180	9180	0
342	20231205	144500	3645190	9180	9180	9180	9180	0
343	20231205	144400	3645190	9180	9180	9180	9180	0
344	20231205	144300	3645190	9180	9180	9180	9180	0
345	20231205	144200	3645190	9180	9180	9180	9180	0
346	20231205	144100	3645190	9180	9180	9180	9180	1
347	20231205	144000	3636010	9030	9030	9030	9030	0
348	20231205	143900	3636010	9030	9030	9030	9030	0
349	20231205	143800	3636010	9030	9030	9030	9030	0
350	20231205	143700	3636010	9030	9030	9030	9030	0
351	20231205	143600	3636010	9030	9030	9030	9030	0
352	20231205	143500	3636010	9030	9030	9030	9030	0
353	20231205	143400	3636010	9030	9030	9030	9030	0
354	20231205	143300	3636010	9030	9030	9030	9030	0
355	20231205	143200	3636010	9030	9030	9030	9030	0
356	20231205	143100	3636010	9030	9030	9030	9030	0
357	20231205	143000	3636010	9030	9030	9030	9030	0
358	20231205	142900	3636010	9030	9030	9030	9030	50
359	20231205	142800	3184510	9180	9180	9180	9180	0
360	20231205	142700	3184510	9180	9180	9180	9180	0
361	20231205	142600	3184510	9180	9180	9180	9180	0
362	20231205	142500	3184510	9180	9180	9180	9180	0
363	20231205	142400	3184510	9180	9180	9180	9180	0
364	20231205	142300	3184510	9180	9180	9180	9180	0
365	20231205	142200	3184510	9180	9180	9180	9180	0
366	20231205	142100	3184510	9180	9180	9180	9180	0
367	20231205	142000	3184510	9180	9180	9180	9180	0
368	20231205	141900	3184510	9180	9180	9180	9180	0
369	20231205	141800	3184510	9180	9180	9180	9180	0
370	20231205	141700	3184510	9180	9180	9180	9180	0
371	20231205	141600	3184510	9180	9180	9180	9180	0
372	20231205	141500	3184510	9180	9180	9180	9180	1
373	20231205	141400	3175330	9010	9010	9010	9010	0
374	20231205	141300	3175330	9010	9010	9010	9010	0
375	20231205	141200	3175330	9010	9010	9010	9010	0
376	20231205	141100	3175330	9010	9010	9010	9010	0
377	20231205	141000	3175330	9010	9010	9010	9010	0
378	20231205	140900	3175330	9010	9010	9010	9010	0
379	20231205	140800	3175330	9010	9010	9010	9010	0
380	20231205	140700	3175330	9010	9010	9010	9010	0
381	20231205	140600	3175330	9010	9010	9010	9010	0
382	20231205	140500	3175330	9010	9010	9010	9010	0
383	20231205	140400	3175330	9010	9010	9010	9010	0
384	20231205	140300	3175330	9010	9010	9010	9010	0
385	20231205	140200	3175330	9010	9010	9010	9010	0
386	20231205	140100	3175330	9010	9010	9010	9010	0
387	20231205	140000	3175330	9010	9010	9010	9010	0
388	20231205	135900	3175330	9010	9010	9010	9010	0
389	20231205	135800	3175330	9010	9010	9010	9010	0
390	20231205	135700	3175330	9010	9010	9010	9010	0
391	20231205	135600	3175330	9010	9010	9010	9010	0
392	20231205	135500	3175330	9010	9010	9010	9010	0
393	20231205	135400	3175330	9010	9010	9010	9010	0
394	20231205	135300	3175330	9010	9010	9010	9010	0
395	20231205	135200	3175330	9010	9010	9010	9010	0
396	20231205	135100	3175330	9010	9010	9010	9010	0
397	20231205	135000	3175330	9010	9010	9010	9010	0
398	20231205	134900	3175330	9010	9010	9010	9010	0
399	20231205	134800	3175330	9010	9010	9010	9010	0
400	20231205	134700	3175330	9010	9010	9010	9010	0
401	20231205	134600	3175330	9010	9010	9010	9010	0
402	20231205	134500	3175330	9010	9010	9010	9010	0
403	20231205	134400	3175330	9010	9010	9010	9010	0
404	20231205	134300	3175330	9010	9010	9010	9010	0
405	20231205	134200	3175330	9010	9010	9010	9010	0
406	20231205	134100	3175330	9010	9010	9010	9010	0
407	20231205	134000	3175330	9010	9010	9010	9010	0
408	20231205	133900	3175330	9010	9010	9010	9010	0
409	20231205	133800	3175330	9010	9010	9010	9010	0
410	20231205	133700	3175330	9010	9010	9010	9010	0
411	20231205	133600	3175330	9010	9010	9010	9010	0
412	20231205	133500	3175330	9010	9010	9010	9010	0
413	20231205	133400	3175330	9010	9010	9010	9010	0
414	20231205	133300	3175330	9010	9010	9010	9010	0
415	20231205	133200	3175330	9010	9010	9010	9010	0
416	20231205	133100	3175330	9010	9010	9010	9010	0
417	20231205	133000	3175330	9010	9010	9010	9010	0
418	20231205	132900	3175330	9010	9010	9010	9010	0
419	20231205	132800	3175330	9010	9010	9010	9010	0
420	20231205	132700	3175330	9010	9010	9010	9010	81
421	20231205	132600	2445520	9010	9010	9010	9010	0
422	20231205	132500	2445520	9010	9010	9010	9010	0
423	20231205	132400	2445520	9010	9010	9010	9010	0
424	20231205	132300	2445520	9010	9010	9010	9010	0
425	20231205	132200	2445520	9010	9010	9010	9010	0
426	20231205	132100	2445520	9010	9010	9010	9010	0
427	20231205	132000	2445520	9010	9010	9010	9010	0
428	20231205	131900	2445520	9010	9010	9010	9010	0
429	20231205	131800	2445520	9010	9010	9010	9010	0
430	20231205	131700	2445520	9010	9010	9010	9010	0
431	20231205	131600	2445520	9010	9010	9010	9010	0
432	20231205	131500	2445520	9010	9010	9010	9010	0
433	20231205	131400	2445520	9010	9010	9010	9010	0
434	20231205	131300	2445520	9010	9010	9010	9010	0
435	20231205	131200	2445520	9010	9010	9010	9010	0
436	20231205	131100	2445520	9010	9010	9010	9010	0
437	20231205	131000	2445520	9010	9010	9010	9010	13
438	20231205	130900	2328390	9180	9180	9180	9180	0
439	20231205	130800	2328390	9180	9180	9180	9180	0
440	20231205	130700	2328390	9180	9180	9180	9180	0
441	20231205	130600	2328390	9180	9180	9180	9180	0
442	20231205	130500	2328390	9180	9180	9180	9180	0
443	20231205	130400	2328390	9180	9180	9180	9180	0
444	20231205	130300	2328390	9180	9180	9180	9180	0
445	20231205	130200	2328390	9180	9180	9180	9180	10
446	20231205	130100	2236590	9190	9190	9190	9190	0
447	20231205	130000	2236590	9190	9190	9190	9190	0
448	20231205	125900	2236590	9190	9190	9190	9190	0
449	20231205	125800	2236590	9190	9190	9190	9190	0
450	20231205	125700	2236590	9190	9190	9190	9190	0
451	20231205	125600	2236590	9190	9190	9190	9190	0
452	20231205	125500	2236590	9190	9190	9190	9190	0
453	20231205	125400	2236590	9190	9190	9190	9190	0
454	20231205	125300	2236590	9190	9190	9190	9190	0
455	20231205	125200	2236590	9190	9190	9190	9190	0
456	20231205	125100	2236590	9190	9190	9190	9190	0
457	20231205	125000	2236590	9190	9190	9190	9190	0
458	20231205	124900	2236590	9190	9190	9190	9190	0
459	20231205	124800	2236590	9190	9190	9190	9190	0
460	20231205	124700	2236590	9190	9190	9190	9190	0
461	20231205	124600	2236590	9190	9190	9190	9190	0
462	20231205	124500	2236590	9190	9190	9190	9190	0
463	20231205	124400	2236590	9190	9190	9190	9190	0
464	20231205	124300	2236590	9190	9190	9190	9190	0
465	20231205	124200	2236590	9190	9190	9190	9190	0
466	20231205	124100	2236590	9190	9190	9190	9190	0
467	20231205	124000	2236590	9190	9190	9190	9190	0
468	20231205	123900	2236590	9190	9190	9190	9190	0
469	20231205	123800	2236590	9190	9190	9190	9190	0
470	20231205	123700	2236590	9190	9190	9190	9190	0
471	20231205	123600	2236590	9190	9190	9190	9190	0
472	20231205	123500	2236590	9190	9190	9190	9190	0
473	20231205	123400	2236590	9190	9190	9190	9190	0
474	20231205	123300	2236590	9190	9190	9190	9190	0
475	20231205	123200	2236590	9190	9190	9190	9190	0
476	20231205	123100	2236590	9190	9190	9190	9190	0
477	20231205	123000	2236590	9190	9190	9190	9190	0
478	20231205	122900	2236590	9190	9190	9190	9190	0
479	20231205	122800	2236590	9190	9190	9190	9190	0
480	20231205	122700	2236590	9190	9190	9190	9190	0
481	20231205	122600	2236590	9190	9190	9190	9190	0
482	20231205	122500	2236590	9190	9190	9190	9190	0
483	20231205	122400	2236590	9190	9190	9190	9190	0
484	20231205	122300	2236590	9190	9190	9190	9190	0
485	20231205	122200	2236590	9190	9190	9190	9190	0
486	20231205	122100	2236590	9190	9190	9190	9190	0
487	20231205	122000	2236590	9190	9190	9190	9190	0
488	20231205	121900	2236590	9190	9190	9190	9190	0
489	20231205	121800	2236590	9190	9190	9190	9190	0
490	20231205	121700	2236590	9190	9190	9190	9190	0
491	20231205	121600	2236590	9190	9190	9190	9190	0
492	20231205	121500	2236590	9190	9190	9190	9190	0
493	20231205	121400	2236590	9190	9190	9190	9190	0
494	20231205	121300	2236590	9190	9190	9190	9190	0
495	20231205	121200	2236590	9190	9190	9190	9190	0
496	20231205	121100	2236590	9190	9190	9190	9190	0
497	20231205	121000	2236590	9190	9190	9190	9190	0
498	20231205	120900	2236590	9190	9190	9190	9190	0
499	20231205	120800	2236590	9190	9190	9190	9190	1
500	20231205	120700	2227400	9000	9000	9000	9000	0
501	20231205	120600	2227400	9000	9000	9000	9000	0
502	20231205	120500	2227400	9000	9000	9000	9000	0
503	20231205	120400	2227400	9000	9000	9000	9000	0
504	20231205	120300	2227400	9000	9000	9000	9000	0
505	20231205	120200	2227400	9000	9000	9000	9000	0
506	20231205	120100	2227400	9000	9000	9000	9000	0
507	20231205	120000	2227400	9000	9080	9080	9000	143
508	20231205	115900	933080	9240	9240	9240	9240	0
509	20231205	115800	933080	9240	9240	9240	9240	0
510	20231205	115700	933080	9240	9240	9240	9240	0
511	20231205	115600	933080	9240	9240	9240	9240	0
512	20231205	115500	933080	9240	9240	9240	9240	0
513	20231205	115400	933080	9240	9240	9240	9240	0
514	20231205	115300	933080	9240	9240	9240	9240	0
515	20231205	115200	933080	9240	9240	9240	9240	0
516	20231205	115100	933080	9240	9240	9240	9240	0
517	20231205	115000	933080	9240	9240	9240	9240	0
518	20231205	114900	933080	9240	9240	9240	9240	0
519	20231205	114800	933080	9240	9240	9240	9240	0
520	20231205	114700	933080	9240	9240	9240	9240	35
521	20231205	114600	609680	9240	9240	9240	9240	64
522	20231205	114500	18320	9240	9240	9240	9240	0
523	20231205	114400	18320	9240	9240	9240	9240	0
524	20231205	114300	18320	9240	9240	9240	9240	0
525	20231205	114200	18320	9240	9240	9240	9240	0
526	20231205	114100	18320	9240	9240	9240	9240	0
527	20231205	114000	18320	9240	9240	9240	9240	0
528	20231205	113900	18320	9240	9240	9240	9240	0
529	20231205	113800	18320	9240	9240	9240	9240	0
530	20231205	113700	18320	9240	9240	9240	9240	0
531	20231205	113600	18320	9240	9240	9240	9240	0
532	20231205	113500	18320	9240	9240	9240	9240	0
533	20231205	113400	18320	9240	9240	9240	9240	0
534	20231205	113300	18320	9240	9240	9240	9240	0
535	20231205	113200	18320	9240	9240	9240	9240	0
536	20231205	113100	18320	9240	9240	9240	9240	0
537	20231205	113000	18320	9240	9240	9240	9240	0
538	20231205	112900	18320	9240	9240	9240	9240	0
539	20231205	112800	18320	9240	9240	9240	9240	0
540	20231205	112700	18320	9240	9240	9240	9240	0
541	20231205	112600	18320	9240	9240	9240	9240	0
542	20231205	112500	18320	9240	9240	9240	9240	0
543	20231205	112400	18320	9240	9240	9240	9240	0
544	20231205	112300	18320	9240	9240	9240	9240	0
545	20231205	112200	18320	9240	9240	9240	9240	0
546	20231205	112100	18320	9240	9240	9240	9240	0
547	20231205	112000	18320	9240	9240	9240	9240	0
548	20231205	111900	18320	9240	9240	9240	9240	0
549	20231205	111800	18320	9240	9240	9240	9240	0
550	20231205	111700	18320	9240	9240	9240	9240	1
551	20231205	111600	9080	9080	9080	9080	9080	0
552	20231205	111500	9080	9080	9080	9080	9080	0
553	20231205	111400	9080	9080	9080	9080	9080	0
554	20231205	111300	9080	9080	9080	9080	9080	0
555	20231205	111200	9080	9080	9080	9080	9080	0
556	20231205	111100	9080	9080	9080	9080	9080	0
557	20231205	111000	9080	9080	9080	9080	9080	0
558	20231205	110900	9080	9080	9080	9080	9080	0
559	20231205	110800	9080	9080	9080	9080	9080	0
560	20231205	110700	9080	9080	9080	9080	9080	0
561	20231205	110600	9080	9080	9080	9080	9080	0
562	20231205	110500	9080	9080	9080	9080	9080	0
563	20231205	110400	9080	9080	9080	9080	9080	0
564	20231205	110300	9080	9080	9080	9080	9080	0
565	20231205	110200	9080	9080	9080	9080	9080	0
566	20231205	110100	9080	9080	9080	9080	9080	0
567	20231205	110000	9080	9080	9080	9080	9080	0
568	20231205	105900	9080	9080	9080	9080	9080	0
569	20231205	105800	9080	9080	9080	9080	9080	0
570	20231205	105700	9080	9080	9080	9080	9080	0
571	20231205	105600	9080	9080	9080	9080	9080	0
572	20231205	105500	9080	9080	9080	9080	9080	0
573	20231205	105400	9080	9080	9080	9080	9080	0
574	20231205	105300	9080	9080	9080	9080	9080	0
575	20231205	105200	9080	9080	9080	9080	9080	0
576	20231205	105100	9080	9080	9080	9080	9080	0
577	20231205	105000	9080	9080	9080	9080	9080	0
578	20231205	104900	9080	9080	9080	9080	9080	0
579	20231205	104800	9080	9080	9080	9080	9080	0
580	20231205	104700	9080	9080	9080	9080	9080	0
581	20231205	104600	9080	9080	9080	9080	9080	0
582	20231205	104500	9080	9080	9080	9080	9080	1
583	20231205	104400	0	9330	9330	9330	9330	0
584	20231205	104300	0	9330	9330	9330	9330	0
585	20231205	104200	0	9330	9330	9330	9330	0
586	20231205	104100	0	9330	9330	9330	9330	0
587	20231205	104000	0	9330	9330	9330	9330	0
588	20231205	103900	0	9330	9330	9330	9330	0
589	20231205	103800	0	9330	9330	9330	9330	0
590	20231205	103700	0	9330	9330	9330	9330	0
591	20231205	103600	0	9330	9330	9330	9330	0
592	20231205	103500	0	9330	9330	9330	9330	0
593	20231205	103400	0	9330	9330	9330	9330	0
594	20231205	103300	0	9330	9330	9330	9330	0
595	20231205	103200	0	9330	9330	9330	9330	0
596	20231205	103100	0	9330	9330	9330	9330	0
597	20231205	103000	0	9330	9330	9330	9330	0
598	20231205	102900	0	9330	9330	9330	9330	0
599	20231205	102800	0	9330	9330	9330	9330	0
600	20231205	102700	0	9330	9330	9330	9330	0
601	20231205	102600	0	9330	9330	9330	9330	0
602	20231205	102500	0	9330	9330	9330	9330	0
603	20231205	102400	0	9330	9330	9330	9330	0
604	20231205	102300	0	9330	9330	9330	9330	0
605	20231205	102200	0	9330	9330	9330	9330	0
606	20231205	102100	0	9330	9330	9330	9330	0
607	20231205	102000	0	9330	9330	9330	9330	0
608	20231205	101900	0	9330	9330	9330	9330	0
609	20231205	101800	0	9330	9330	9330	9330	0
610	20231205	101700	0	9330	9330	9330	9330	0
611	20231205	101600	0	9330	9330	9330	9330	0
612	20231205	101500	0	9330	9330	9330	9330	0
613	20231205	101400	0	9330	9330	9330	9330	0
614	20231205	101300	0	9330	9330	9330	9330	0
615	20231205	101200	0	9330	9330	9330	9330	0
616	20231205	101100	0	9330	9330	9330	9330	0
617	20231205	101000	0	9330	9330	9330	9330	0
618	20231205	100900	0	9330	9330	9330	9330	0
619	20231205	100800	0	9330	9330	9330	9330	0
620	20231205	100700	0	9330	9330	9330	9330	0
621	20231205	100600	0	9330	9330	9330	9330	0
622	20231205	100500	0	9330	9330	9330	9330	0
623	20231205	100400	0	9330	9330	9330	9330	0
624	20231205	100300	0	9330	9330	9330	9330	0
625	20231205	100200	0	9330	9330	9330	9330	0
626	20231205	100100	0	9330	9330	9330	9330	0
627	20231205	100000	0	9330	9330	9330	9330	0
628	20231205	095900	0	9330	9330	9330	9330	0
629	20231205	095800	0	9330	9330	9330	9330	0
630	20231205	095700	0	9330	9330	9330	9330	0
631	20231205	095600	0	9330	9330	9330	9330	0
632	20231205	095500	0	9330	9330	9330	9330	0
633	20231205	095400	0	9330	9330	9330	9330	0
634	20231205	095300	0	9330	9330	9330	9330	0
635	20231205	095200	0	9330	9330	9330	9330	0
636	20231205	095100	0	9330	9330	9330	9330	0
637	20231205	095000	0	9330	9330	9330	9330	0
638	20231205	094900	0	9330	9330	9330	9330	0
639	20231205	094800	0	9330	9330	9330	9330	0
640	20231205	094700	0	9330	9330	9330	9330	0
641	20231205	094600	0	9330	9330	9330	9330	0
642	20231205	094500	0	9330	9330	9330	9330	0
643	20231205	094400	0	9330	9330	9330	9330	0
644	20231205	094300	0	9330	9330	9330	9330	0
645	20231205	094200	0	9330	9330	9330	9330	0
646	20231205	094100	0	9330	9330	9330	9330	0
647	20231205	094000	0	9330	9330	9330	9330	0
648	20231205	093900	0	9330	9330	9330	9330	0
649	20231205	093800	0	9330	9330	9330	9330	0
650	20231205	093700	0	9330	9330	9330	9330	0
651	20231205	093600	0	9330	9330	9330	9330	0
652	20231205	093500	0	9330	9330	9330	9330	0
653	20231205	093400	0	9330	9330	9330	9330	0
654	20231205	093300	0	9330	9330	9330	9330	0
655	20231205	093200	0	9330	9330	9330	9330	0
656	20231205	093100	0	9330	9330	9330	9330	0
657	20231205	093000	0	9330	9330	9330	9330	0
658	20231205	092900	0	9330	9330	9330	9330	0
659	20231205	092800	0	9330	9330	9330	9330	0
660	20231205	092700	0	9330	9330	9330	9330	0
661	20231205	092600	0	9330	9330	9330	9330	0
662	20231205	092500	0	9330	9330	9330	9330	0
663	20231205	092400	0	9330	9330	9330	9330	0
664	20231205	092300	0	9330	9330	9330	9330	0
665	20231205	092200	0	9330	9330	9330	9330	0
666	20231205	092100	0	9330	9330	9330	9330	0
667	20231205	092000	0	9330	9330	9330	9330	0
668	20231205	091900	0	9330	9330	9330	9330	0
669	20231205	091800	0	9330	9330	9330	9330	0
670	20231205	091700	0	9330	9330	9330	9330	0
671	20231205	091600	0	9330	9330	9330	9330	0
672	20231205	091500	0	9330	9330	9330	9330	0
673	20231205	091400	0	9330	9330	9330	9330	0
674	20231205	091300	0	9330	9330	9330	9330	0
675	20231205	091200	0	9330	9330	9330	9330	0
676	20231205	091100	0	9330	9330	9330	9330	0
677	20231205	091000	0	9330	9330	9330	9330	0
678	20231205	090900	0	9330	9330	9330	9330	0
679	20231205	090800	0	9330	9330	9330	9330	0
680	20231205	090700	0	9330	9330	9330	9330	0
681	20231205	090600	0	9330	9330	9330	9330	0
682	20231205	090500	0	9330	9330	9330	9330	0
683	20231205	090400	0	9330	9330	9330	9330	0
684	20231205	090300	0	9330	9330	9330	9330	0
685	20231205	090200	0	9330	9330	9330	9330	0
686	20231205	090100	0	9330	9330	9330	9330	0
687	20231205	090000	0	9330	9330	9330	9330	0