KissMeData/258250/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204700	17771930	3315	3315	3315	3315	200
3	20231204	204600	17771930	3315	3315	3315	3315	0
4	20231204	204500	17771930	3315	3315	3315	3315	0
5	20231204	204400	17771930	3315	3315	3315	3315	0
6	20231204	204300	17771930	3315	3315	3315	3315	0
7	20231204	204200	17771930	3315	3315	3315	3315	0
8	20231204	204100	17771930	3315	3315	3315	3315	0
9	20231204	204000	17771930	3315	3315	3315	3315	0
10	20231204	203900	17771930	3315	3315	3315	3315	0
11	20231204	203800	17771930	3315	3315	3315	3315	0
12	20231204	203700	17771930	3315	3315	3315	3315	0
13	20231204	203600	17771930	3315	3315	3315	3315	0
14	20231204	203500	17771930	3315	3315	3315	3315	0
15	20231204	203400	17771930	3315	3315	3315	3315	0
16	20231204	203300	17771930	3315	3315	3315	3315	0
17	20231204	203200	17771930	3315	3315	3315	3315	0
18	20231204	203100	17771930	3315	3315	3315	3315	0
19	20231204	203000	17771930	3315	3315	3315	3315	0
20	20231204	202900	17771930	3315	3315	3315	3315	0
21	20231204	202800	17771930	3315	3315	3315	3315	0
22	20231204	202700	17771930	3315	3315	3315	3315	0
23	20231204	202600	17771930	3315	3315	3315	3315	0
24	20231204	202500	17771930	3315	3315	3315	3315	0
25	20231204	202400	17771930	3315	3315	3315	3315	0
26	20231204	202300	17771930	3315	3315	3315	3315	0
27	20231204	202200	17771930	3315	3315	3315	3315	0
28	20231204	202100	17771930	3315	3315	3315	3315	0
29	20231204	202000	17771930	3315	3315	3315	3315	0
30	20231204	201900	17771930	3315	3315	3315	3315	0
31	20231204	201800	17771930	3315	3315	3315	3315	0
32	20231204	201700	17771930	3315	3315	3315	3315	200
33	20231204	201600	17771930	3315	3315	3315	3315	0
34	20231204	201500	17771930	3315	3315	3315	3315	0
35	20231204	201400	17771930	3315	3315	3315	3315	0
36	20231204	201300	17771930	3315	3315	3315	3315	0
37	20231204	201200	17771930	3315	3315	3315	3315	0
38	20231204	201100	17771930	3315	3315	3315	3315	0
39	20231204	201000	17771930	3315	3315	3315	3315	0
40	20231204	200900	17771930	3315	3315	3315	3315	0
41	20231204	200800	17771930	3315	3315	3315	3315	0
42	20231204	200700	17771930	3315	3315	3315	3315	0
43	20231204	200600	17771930	3315	3315	3315	3315	0
44	20231204	200500	17771930	3315	3315	3315	3315	0
45	20231204	200400	17771930	3315	3315	3315	3315	0
46	20231204	200300	17771930	3315	3315	3315	3315	0
47	20231204	200200	17771930	3315	3315	3315	3315	0
48	20231204	200100	17771930	3315	3315	3315	3315	0
49	20231204	200000	17771930	3315	3315	3315	3315	0
50	20231204	195900	17771930	3315	3315	3315	3315	0
51	20231204	195800	17771930	3315	3315	3315	3315	0
52	20231204	195700	17771930	3315	3315	3315	3315	0
53	20231204	195600	17771930	3315	3315	3315	3315	0
54	20231204	195500	17771930	3315	3315	3315	3315	0
55	20231204	195400	17771930	3315	3315	3315	3315	0
56	20231204	195300	17771930	3315	3315	3315	3315	0
57	20231204	195200	17771930	3315	3315	3315	3315	0
58	20231204	195100	17771930	3315	3315	3315	3315	0
59	20231204	195000	17771930	3315	3315	3315	3315	0
60	20231204	194900	17771930	3315	3315	3315	3315	0
61	20231204	194800	17771930	3315	3315	3315	3315	0
62	20231204	194700	17771930	3315	3315	3315	3315	200
63	20231204	194600	17771930	3315	3315	3315	3315	0
64	20231204	194500	17771930	3315	3315	3315	3315	0
65	20231204	194400	17771930	3315	3315	3315	3315	0
66	20231204	194300	17771930	3315	3315	3315	3315	0
67	20231204	194200	17771930	3315	3315	3315	3315	0
68	20231204	194100	17771930	3315	3315	3315	3315	0
69	20231204	194000	17771930	3315	3315	3315	3315	0
70	20231204	193900	17771930	3315	3315	3315	3315	0
71	20231204	193800	17771930	3315	3315	3315	3315	0
72	20231204	193700	17771930	3315	3315	3315	3315	0
73	20231204	193600	17771930	3315	3315	3315	3315	0
74	20231204	193500	17771930	3315	3315	3315	3315	0
75	20231204	193400	17771930	3315	3315	3315	3315	0
76	20231204	193300	17771930	3315	3315	3315	3315	0
77	20231204	193200	17771930	3315	3315	3315	3315	0
78	20231204	193100	17771930	3315	3315	3315	3315	0
79	20231204	193000	17771930	3315	3315	3315	3315	0
80	20231204	192900	17771930	3315	3315	3315	3315	0
81	20231204	192800	17771930	3315	3315	3315	3315	0
82	20231204	192700	17771930	3315	3315	3315	3315	0
83	20231204	192600	17771930	3315	3315	3315	3315	0
84	20231204	192500	17771930	3315	3315	3315	3315	0
85	20231204	192400	17771930	3315	3315	3315	3315	0
86	20231204	192300	17771930	3315	3315	3315	3315	0
87	20231204	192200	17771930	3315	3315	3315	3315	0
88	20231204	192100	17771930	3315	3315	3315	3315	0
89	20231204	192000	17771930	3315	3315	3315	3315	0
90	20231204	191900	17771930	3315	3315	3315	3315	0
91	20231204	191800	17771930	3315	3315	3315	3315	0
92	20231204	191700	17771930	3315	3315	3315	3315	200
93	20231204	191600	17771930	3315	3315	3315	3315	0
94	20231204	191500	17771930	3315	3315	3315	3315	0
95	20231204	191400	17771930	3315	3315	3315	3315	0
96	20231204	191300	17771930	3315	3315	3315	3315	0
97	20231204	191200	17771930	3315	3315	3315	3315	0
98	20231204	191100	17771930	3315	3315	3315	3315	0
99	20231204	191000	17771930	3315	3315	3315	3315	0
100	20231204	190900	17771930	3315	3315	3315	3315	0
101	20231204	190800	17771930	3315	3315	3315	3315	0
102	20231204	190700	17771930	3315	3315	3315	3315	0
103	20231204	190600	17771930	3315	3315	3315	3315	0
104	20231204	190500	17771930	3315	3315	3315	3315	0
105	20231204	190400	17771930	3315	3315	3315	3315	0
106	20231204	190300	17771930	3315	3315	3315	3315	0
107	20231204	190200	17771930	3315	3315	3315	3315	0
108	20231204	190100	17771930	3315	3315	3315	3315	0
109	20231204	190000	17771930	3315	3315	3315	3315	0
110	20231204	185900	17771930	3315	3315	3315	3315	0
111	20231204	185800	17771930	3315	3315	3315	3315	0
112	20231204	185700	17771930	3315	3315	3315	3315	0
113	20231204	185600	17771930	3315	3315	3315	3315	0
114	20231204	185500	17771930	3315	3315	3315	3315	0
115	20231204	185400	17771930	3315	3315	3315	3315	0
116	20231204	185300	17771930	3315	3315	3315	3315	0
117	20231204	185200	17771930	3315	3315	3315	3315	0
118	20231204	185100	17771930	3315	3315	3315	3315	0
119	20231204	185000	17771930	3315	3315	3315	3315	0
120	20231204	184900	17771930	3315	3315	3315	3315	0
121	20231204	184800	17771930	3315	3315	3315	3315	0
122	20231204	184700	17771930	3315	3315	3315	3315	200
123	20231204	184600	17771930	3315	3315	3315	3315	0
124	20231204	184500	17771930	3315	3315	3315	3315	0
125	20231204	184400	17771930	3315	3315	3315	3315	0
126	20231204	184300	17771930	3315	3315	3315	3315	0
127	20231204	184200	17771930	3315	3315	3315	3315	0
128	20231204	184100	17771930	3315	3315	3315	3315	0
129	20231204	184000	17771930	3315	3315	3315	3315	0
130	20231204	183900	17771930	3315	3315	3315	3315	0
131	20231204	183800	17771930	3315	3315	3315	3315	0
132	20231204	183700	17771930	3315	3315	3315	3315	0
133	20231204	183600	17771930	3315	3315	3315	3315	0
134	20231204	183500	17771930	3315	3315	3315	3315	0
135	20231204	183400	17771930	3315	3315	3315	3315	0
136	20231204	183300	17771930	3315	3315	3315	3315	0
137	20231204	183200	17771930	3315	3315	3315	3315	0
138	20231204	183100	17771930	3315	3315	3315	3315	0
139	20231204	183000	17771930	3315	3315	3315	3315	0
140	20231204	182900	17771930	3315	3315	3315	3315	0
141	20231204	182800	17771930	3315	3315	3315	3315	0
142	20231204	182700	17771930	3315	3315	3315	3315	0
143	20231204	182600	17771930	3315	3315	3315	3315	0
144	20231204	182500	17771930	3315	3315	3315	3315	0
145	20231204	182400	17771930	3315	3315	3315	3315	0
146	20231204	182300	17771930	3315	3315	3315	3315	0
147	20231204	182200	17771930	3315	3315	3315	3315	0
148	20231204	182100	17771930	3315	3315	3315	3315	0
149	20231204	182000	17771930	3315	3315	3315	3315	0
150	20231204	181900	17771930	3315	3315	3315	3315	0
151	20231204	181800	17771930	3315	3315	3315	3315	0
152	20231204	181700	17771930	3315	3315	3315	3315	200
153	20231204	181600	17771930	3315	3315	3315	3315	0
154	20231204	181500	17771930	3315	3315	3315	3315	0
155	20231204	181400	17771930	3315	3315	3315	3315	0
156	20231204	181300	17771930	3315	3315	3315	3315	0
157	20231204	181200	17771930	3315	3315	3315	3315	0
158	20231204	181100	17771930	3315	3315	3315	3315	0
159	20231204	181000	17771930	3315	3315	3315	3315	0
160	20231204	180900	17771930	3315	3315	3315	3315	0
161	20231204	180800	17771930	3315	3315	3315	3315	0
162	20231204	180700	17771930	3315	3315	3315	3315	0
163	20231204	180600	17771930	3315	3315	3315	3315	0
164	20231204	180500	17771930	3315	3315	3315	3315	0
165	20231204	180400	17771930	3315	3315	3315	3315	0
166	20231204	180300	17771930	3315	3315	3315	3315	0
167	20231204	180200	17771930	3315	3315	3315	3315	0
168	20231204	180100	17771930	3315	3315	3315	3315	0
169	20231204	180000	17771930	3315	3315	3315	3315	0
170	20231204	175900	17771930	3315	3315	3315	3315	0
171	20231204	175800	17771930	3315	3315	3315	3315	0
172	20231204	175700	17771930	3315	3315	3315	3315	0
173	20231204	175600	17771930	3315	3315	3315	3315	0
174	20231204	175500	17771930	3315	3315	3315	3315	0
175	20231204	175400	17771930	3315	3315	3315	3315	0
176	20231204	175300	17771930	3315	3315	3315	3315	0
177	20231204	175200	17771930	3315	3315	3315	3315	0
178	20231204	175100	17771930	3315	3315	3315	3315	0
179	20231204	175000	17771930	3315	3315	3315	3315	0
180	20231204	174900	17771930	3315	3315	3315	3315	0
181	20231204	174800	17771930	3315	3315	3315	3315	0
182	20231204	174700	17771930	3315	3315	3315	3315	200
183	20231204	174600	17771930	3315	3315	3315	3315	0
184	20231204	174500	17771930	3315	3315	3315	3315	0
185	20231204	174400	17771930	3315	3315	3315	3315	0
186	20231204	174300	17771930	3315	3315	3315	3315	0
187	20231204	174200	17771930	3315	3315	3315	3315	0
188	20231204	174100	17771930	3315	3315	3315	3315	0
189	20231204	174000	17771930	3315	3315	3315	3315	0
190	20231204	173900	17771930	3315	3315	3315	3315	0
191	20231204	173800	17771930	3315	3315	3315	3315	0
192	20231204	173700	17771930	3315	3315	3315	3315	0
193	20231204	173600	17771930	3315	3315	3315	3315	0
194	20231204	173500	17771930	3315	3315	3315	3315	0
195	20231204	173400	17771930	3315	3315	3315	3315	0
196	20231204	173300	17771930	3315	3315	3315	3315	0
197	20231204	173200	17771930	3315	3315	3315	3315	0
198	20231204	173100	17771930	3315	3315	3315	3315	0
199	20231204	173000	17771930	3315	3315	3315	3315	0
200	20231204	172900	17771930	3315	3315	3315	3315	0
201	20231204	172800	17771930	3315	3315	3315	3315	0
202	20231204	172700	17771930	3315	3315	3315	3315	0
203	20231204	172600	17771930	3315	3315	3315	3315	0
204	20231204	172500	17771930	3315	3315	3315	3315	0
205	20231204	172400	17771930	3315	3315	3315	3315	0
206	20231204	172300	17771930	3315	3315	3315	3315	0
207	20231204	172200	17771930	3315	3315	3315	3315	0
208	20231204	172100	17771930	3315	3315	3315	3315	0
209	20231204	172000	17771930	3315	3315	3315	3315	0
210	20231204	171900	17771930	3315	3315	3315	3315	0
211	20231204	171800	17771930	3315	3315	3315	3315	0
212	20231204	171700	17771930	3315	3315	3315	3315	200
213	20231204	171600	17771930	3315	3315	3315	3315	0
214	20231204	171500	17771930	3315	3315	3315	3315	0
215	20231204	171400	17771930	3315	3315	3315	3315	0
216	20231204	171300	17771930	3315	3315	3315	3315	0
217	20231204	171200	17771930	3315	3315	3315	3315	0
218	20231204	171100	17771930	3315	3315	3315	3315	0
219	20231204	171000	17771930	3315	3315	3315	3315	0
220	20231204	170900	17771930	3315	3315	3315	3315	0
221	20231204	170800	17771930	3315	3315	3315	3315	0
222	20231204	170700	17771930	3315	3315	3315	3315	0
223	20231204	170600	17771930	3315	3315	3315	3315	0
224	20231204	170500	17771930	3315	3315	3315	3315	0
225	20231204	170400	17771930	3315	3315	3315	3315	0
226	20231204	170300	17771930	3315	3315	3315	3315	0
227	20231204	170200	17771930	3315	3315	3315	3315	0
228	20231204	170100	17771930	3315	3315	3315	3315	0
229	20231204	170000	17771930	3315	3315	3315	3315	0
230	20231204	165900	17771930	3315	3315	3315	3315	0
231	20231204	165800	17771930	3315	3315	3315	3315	0
232	20231204	165700	17771930	3315	3315	3315	3315	0
233	20231204	165600	17771930	3315	3315	3315	3315	0
234	20231204	165500	17771930	3315	3315	3315	3315	0
235	20231204	165400	17771930	3315	3315	3315	3315	0
236	20231204	165300	17771930	3315	3315	3315	3315	0
237	20231204	165200	17771930	3315	3315	3315	3315	0
238	20231204	165100	17771930	3315	3315	3315	3315	0
239	20231204	165000	17771930	3315	3315	3315	3315	0
240	20231204	164900	17771930	3315	3315	3315	3315	0
241	20231204	164800	17771930	3315	3315	3315	3315	0
242	20231204	164700	17771930	3315	3315	3315	3315	200
243	20231204	164600	17771930	3315	3315	3315	3315	0
244	20231204	164500	17771930	3315	3315	3315	3315	0
245	20231204	164400	17771930	3315	3315	3315	3315	0
246	20231204	164300	17771930	3315	3315	3315	3315	0
247	20231204	164200	17771930	3315	3315	3315	3315	0
248	20231204	164100	17771930	3315	3315	3315	3315	0
249	20231204	164000	17771930	3315	3315	3315	3315	0
250	20231204	163900	17771930	3315	3315	3315	3315	0
251	20231204	163800	17771930	3315	3315	3315	3315	0
252	20231204	163700	17771930	3315	3315	3315	3315	0
253	20231204	163600	17771930	3315	3315	3315	3315	0
254	20231204	163500	17771930	3315	3315	3315	3315	0
255	20231204	163400	17771930	3315	3315	3315	3315	0
256	20231204	163300	17771930	3315	3315	3315	3315	0
257	20231204	163200	17771930	3315	3315	3315	3315	0
258	20231204	163100	17771930	3315	3315	3315	3315	0
259	20231204	163000	17771930	3315	3315	3315	3315	0
260	20231204	162900	17771930	3315	3315	3315	3315	0
261	20231204	162800	17771930	3315	3315	3315	3315	0
262	20231204	162700	17771930	3315	3315	3315	3315	0
263	20231204	162600	17771930	3315	3315	3315	3315	0
264	20231204	162500	17771930	3315	3315	3315	3315	0
265	20231204	162400	17771930	3315	3315	3315	3315	0
266	20231204	162300	17771930	3315	3315	3315	3315	0
267	20231204	162200	17771930	3315	3315	3315	3315	0
268	20231204	162100	17771930	3315	3315	3315	3315	0
269	20231204	162000	17771930	3315	3315	3315	3315	0
270	20231204	161900	17771930	3315	3315	3315	3315	0
271	20231204	161800	17771930	3315	3315	3315	3315	0
272	20231204	161700	17771930	3315	3315	3315	3315	200
273	20231204	161600	17771930	3315	3315	3315	3315	0
274	20231204	161500	17771930	3315	3315	3315	3315	0
275	20231204	161400	17771930	3315	3315	3315	3315	0
276	20231204	161300	17771930	3315	3315	3315	3315	0
277	20231204	161200	17771930	3315	3315	3315	3315	0
278	20231204	161100	17771930	3315	3315	3315	3315	0
279	20231204	161000	17771930	3315	3315	3315	3315	0
280	20231204	160900	17771930	3315	3315	3315	3315	0
281	20231204	160800	17771930	3315	3315	3315	3315	0
282	20231204	160700	17771930	3315	3315	3315	3315	0
283	20231204	160600	17771930	3315	3315	3315	3315	0
284	20231204	160500	17771930	3315	3315	3315	3315	0
285	20231204	160400	17771930	3315	3315	3315	3315	0
286	20231204	160300	17771930	3315	3315	3315	3315	0
287	20231204	160200	17771930	3315	3315	3315	3315	0
288	20231204	160100	17771930	3315	3315	3315	3315	0
289	20231204	160000	17771930	3315	3315	3315	3315	0
290	20231204	155900	17771930	3315	3315	3315	3315	0
291	20231204	155800	17771930	3315	3315	3315	3315	0
292	20231204	155700	17771930	3315	3315	3315	3315	0
293	20231204	155600	17771930	3315	3315	3315	3315	0
294	20231204	155500	17771930	3315	3315	3315	3315	0
295	20231204	155400	17771930	3315	3315	3315	3315	0
296	20231204	155300	17771930	3315	3315	3315	3315	0
297	20231204	155200	17771930	3315	3315	3315	3315	0
298	20231204	155100	17771930	3315	3315	3315	3315	0
299	20231204	155000	17771930	3315	3315	3315	3315	0
300	20231204	154900	17771930	3315	3315	3315	3315	0
301	20231204	154800	17771930	3315	3315	3315	3315	0
302	20231204	154700	17771930	3315	3315	3315	3315	200
303	20231204	154600	17771930	3315	3315	3315	3315	0
304	20231204	154500	17771930	3315	3315	3315	3315	0
305	20231204	154400	17771930	3315	3315	3315	3315	0
306	20231204	154300	17771930	3315	3315	3315	3315	0
307	20231204	154200	17771930	3315	3315	3315	3315	0
308	20231204	154100	17771930	3315	3315	3315	3315	0
309	20231204	154000	17771930	3315	3315	3315	3315	0
310	20231204	153900	17771930	3315	3315	3315	3315	0
311	20231204	153800	17771930	3315	3315	3315	3315	0
312	20231204	153700	17771930	3315	3315	3315	3315	0
313	20231204	153600	17771930	3315	3315	3315	3315	0
314	20231204	153500	17771930	3315	3315	3315	3315	0
315	20231204	153400	17771930	3315	3315	3315	3315	0
316	20231204	153300	17771930	3315	3315	3315	3315	0
317	20231204	153200	17771930	3315	3315	3315	3315	0
318	20231204	153100	17771930	3315	3315	3315	3315	0
319	20231204	153000	17771930	3315	3315	3315	3315	200
320	20231204	152900	17108930	3400	3400	3400	3400	0
321	20231204	152800	17108930	3400	3400	3400	3400	0
322	20231204	152700	17108930	3400	3400	3400	3400	0
323	20231204	152600	17108930	3400	3400	3400	3400	0
324	20231204	152500	17108930	3400	3400	3400	3400	0
325	20231204	152400	17108930	3400	3400	3400	3400	0
326	20231204	152300	17108930	3400	3400	3400	3400	0
327	20231204	152200	17108930	3400	3400	3400	3400	0
328	20231204	152100	17108930	3400	3400	3400	3400	0
329	20231204	152000	17108930	3400	3400	3400	3400	0
330	20231204	151900	17108930	3400	3400	3400	3400	0
331	20231204	151800	17108930	3400	3400	3400	3400	0
332	20231204	151700	17108930	3400	3400	3400	3400	0
333	20231204	151600	17108930	3400	3450	3450	3400	11
334	20231204	151500	17071480	3450	3450	3450	3450	0
335	20231204	151400	17071480	3450	3450	3450	3450	0
336	20231204	151300	17071480	3450	3400	3450	3400	23
337	20231204	151200	16992780	3370	3370	3370	3370	833
338	20231204	151100	14185570	3400	3400	3400	3400	0
339	20231204	151000	14185570	3400	3400	3400	3400	0
340	20231204	150900	14185570	3400	3400	3400	3400	0
341	20231204	150800	14185570	3400	3400	3400	3400	0
342	20231204	150700	14185570	3400	3400	3400	3400	0
343	20231204	150600	14185570	3400	3400	3400	3400	0
344	20231204	150500	14185570	3400	3400	3400	3400	0
345	20231204	150400	14185570	3400	3400	3400	3400	0
346	20231204	150300	14185570	3400	3400	3400	3400	0
347	20231204	150200	14185570	3400	3200	3400	3200	22
348	20231204	150100	14113580	3200	3200	3200	3200	0
349	20231204	150000	14113580	3200	3200	3200	3200	0
350	20231204	145900	14113580	3200	3200	3200	3200	1
351	20231204	145800	14110380	3105	3105	3105	3105	1
352	20231204	145700	14107275	3105	3000	3105	3000	400
353	20231204	145600	12866560	3000	3000	3000	3000	32
354	20231204	145500	12770560	3000	3000	3000	3000	0
355	20231204	145400	12770560	3000	3000	3000	3000	0
356	20231204	145300	12770560	3000	3000	3000	3000	0
357	20231204	145200	12770560	3000	3000	3000	3000	0
358	20231204	145100	12770560	3000	3000	3000	3000	0
359	20231204	145000	12770560	3000	3000	3000	3000	0
360	20231204	144900	12770560	3000	3000	3000	3000	0
361	20231204	144800	12770560	3000	3000	3000	3000	0
362	20231204	144700	12770560	3000	3000	3000	3000	0
363	20231204	144600	12770560	3000	3000	3000	3000	0
364	20231204	144500	12770560	3000	3000	3000	3000	0
365	20231204	144400	12770560	3000	3000	3000	3000	0
366	20231204	144300	12770560	3000	3000	3000	3000	0
367	20231204	144200	12770560	3000	3000	3000	3000	0
368	20231204	144100	12770560	3000	3000	3000	3000	0
369	20231204	144000	12770560	3000	3000	3000	3000	0
370	20231204	143900	12770560	3000	3000	3000	3000	0
371	20231204	143800	12770560	3000	3000	3000	3000	0
372	20231204	143700	12770560	3000	3000	3000	3000	0
373	20231204	143600	12770560	3000	3000	3000	3000	0
374	20231204	143500	12770560	3000	3000	3000	3000	0
375	20231204	143400	12770560	3000	3000	3000	3000	0
376	20231204	143300	12770560	3000	3000	3000	3000	0
377	20231204	143200	12770560	3000	3000	3000	3000	0
378	20231204	143100	12770560	3000	3000	3000	3000	0
379	20231204	143000	12770560	3000	2990	3000	2990	468
380	20231204	142900	11369040	2990	2990	2990	2990	202
381	20231204	142800	10765060	2990	2990	2990	2990	0
382	20231204	142700	10765060	2990	2990	2990	2990	0
383	20231204	142600	10765060	2990	2990	2990	2990	0
384	20231204	142500	10765060	2990	2990	2990	2990	0
385	20231204	142400	10765060	2990	2990	2990	2990	0
386	20231204	142300	10765060	2990	2990	2990	2990	0
387	20231204	142200	10765060	2990	2990	2990	2990	0
388	20231204	142100	10765060	2990	2990	2990	2990	0
389	20231204	142000	10765060	2990	2990	2990	2990	0
390	20231204	141900	10765060	2990	2990	2990	2990	0
391	20231204	141800	10765060	2990	2990	2990	2990	0
392	20231204	141700	10765060	2990	2990	2990	2990	0
393	20231204	141600	10765060	2990	2990	2990	2990	0
394	20231204	141500	10765060	2990	2990	2990	2990	0
395	20231204	141400	10765060	2990	2990	2990	2990	0
396	20231204	141300	10765060	2990	2990	2990	2990	0
397	20231204	141200	10765060	2990	2990	2990	2990	0
398	20231204	141100	10765060	2990	2990	2990	2990	0
399	20231204	141000	10765060	2990	2990	2990	2990	0
400	20231204	140900	10765060	2990	2990	2990	2990	0
401	20231204	140800	10765060	2990	2990	2990	2990	0
402	20231204	140700	10765060	2990	2990	2990	2990	0
403	20231204	140600	10765060	2990	2990	2990	2990	0
404	20231204	140500	10765060	2990	2990	2990	2990	0
405	20231204	140400	10765060	2990	2990	2990	2990	0
406	20231204	140300	10765060	2990	2990	2990	2990	0
407	20231204	140200	10765060	2990	2990	2990	2990	0
408	20231204	140100	10765060	2990	2990	2990	2990	503
409	20231204	140000	9261090	2990	2990	2990	2990	0
410	20231204	135900	9261090	2990	2990	2990	2990	0
411	20231204	135800	9261090	2990	2990	2990	2990	0
412	20231204	135700	9261090	2990	2990	2990	2990	0
413	20231204	135600	9261090	2990	2990	2990	2990	0
414	20231204	135500	9261090	2990	2990	2990	2990	0
415	20231204	135400	9261090	2990	2990	2990	2990	0
416	20231204	135300	9261090	2990	2990	2990	2990	0
417	20231204	135200	9261090	2990	2990	2990	2990	0
418	20231204	135100	9261090	2990	2990	2990	2990	0
419	20231204	135000	9261090	2990	2990	2990	2990	0
420	20231204	134900	9261090	2990	2990	2990	2990	0
421	20231204	134800	9261090	2990	2990	2990	2990	0
422	20231204	134700	9261090	2990	2990	2990	2990	0
423	20231204	134600	9261090	2990	2990	2990	2990	0
424	20231204	134500	9261090	2990	2990	2990	2990	0
425	20231204	134400	9261090	2990	2990	2990	2990	0
426	20231204	134300	9261090	2990	2990	2990	2990	0
427	20231204	134200	9261090	2990	2990	2990	2990	0
428	20231204	134100	9261090	2990	2990	2990	2990	0
429	20231204	134000	9261090	2990	2990	2990	2990	0
430	20231204	133900	9261090	2990	2990	2990	2990	0
431	20231204	133800	9261090	2990	2990	2990	2990	0
432	20231204	133700	9261090	2990	2990	2990	2990	0
433	20231204	133600	9261090	2990	2990	2990	2990	0
434	20231204	133500	9261090	2990	2990	2990	2990	0
435	20231204	133400	9261090	2990	2990	2990	2990	0
436	20231204	133300	9261090	2990	2990	2990	2990	0
437	20231204	133200	9261090	2990	2990	2990	2990	0
438	20231204	133100	9261090	2990	2990	2990	2990	0
439	20231204	133000	9261090	2990	2990	2990	2990	0
440	20231204	132900	9261090	2990	2990	2990	2990	0
441	20231204	132800	9261090	2990	2990	2990	2990	0
442	20231204	132700	9261090	2990	2990	2990	2990	0
443	20231204	132600	9261090	2990	2990	2990	2990	0
444	20231204	132500	9261090	2990	2990	2990	2990	0
445	20231204	132400	9261090	2990	2990	2990	2990	0
446	20231204	132300	9261090	2990	2990	2990	2990	0
447	20231204	132200	9261090	2990	2990	2990	2990	0
448	20231204	132100	9261090	2990	2990	2990	2990	0
449	20231204	132000	9261090	2990	2990	2990	2990	0
450	20231204	131900	9261090	2990	2990	2990	2990	0
451	20231204	131800	9261090	2990	2990	2990	2990	0
452	20231204	131700	9261090	2990	2990	2990	2990	0
453	20231204	131600	9261090	2990	2990	2990	2990	0
454	20231204	131500	9261090	2990	2990	2990	2990	0
455	20231204	131400	9261090	2990	2990	2990	2990	0
456	20231204	131300	9261090	2990	2990	2990	2990	0
457	20231204	131200	9261090	2990	2990	2990	2990	0
458	20231204	131100	9261090	2990	2990	2990	2990	0
459	20231204	131000	9261090	2990	2990	2990	2990	0
460	20231204	130900	9261090	2990	2990	2990	2990	0
461	20231204	130800	9261090	2990	2990	2990	2990	0
462	20231204	130700	9261090	2990	2990	2990	2990	0
463	20231204	130600	9261090	2990	2990	2990	2990	0
464	20231204	130500	9261090	2990	2990	2990	2990	0
465	20231204	130400	9261090	2990	2990	2990	2990	0
466	20231204	130300	9261090	2990	2990	2990	2990	0
467	20231204	130200	9261090	2990	2990	2990	2990	0
468	20231204	130100	9261090	2990	2990	2990	2990	0
469	20231204	130000	9261090	2990	2990	2990	2990	0
470	20231204	125900	9261090	2990	2990	2990	2990	0
471	20231204	125800	9261090	2990	2990	2990	2990	0
472	20231204	125700	9261090	2990	2990	2990	2990	0
473	20231204	125600	9261090	2990	2990	2990	2990	0
474	20231204	125500	9261090	2990	2990	2990	2990	0
475	20231204	125400	9261090	2990	2990	2990	2990	0
476	20231204	125300	9261090	2990	2990	2990	2990	0
477	20231204	125200	9261090	2990	2990	2990	2990	0
478	20231204	125100	9261090	2990	2990	2990	2990	0
479	20231204	125000	9261090	2990	2990	2990	2990	0
480	20231204	124900	9261090	2990	2990	2990	2990	0
481	20231204	124800	9261090	2990	2990	2990	2990	0
482	20231204	124700	9261090	2990	2990	2990	2990	0
483	20231204	124600	9261090	2990	2990	2990	2990	0
484	20231204	124500	9261090	2990	2990	2990	2990	0
485	20231204	124400	9261090	2990	2990	2990	2990	0
486	20231204	124300	9261090	2990	2990	2990	2990	0
487	20231204	124200	9261090	2990	2990	2990	2990	0
488	20231204	124100	9261090	2990	2990	2990	2990	0
489	20231204	124000	9261090	2990	2990	2990	2990	0
490	20231204	123900	9261090	2990	2990	2990	2990	0
491	20231204	123800	9261090	2990	2990	2990	2990	0
492	20231204	123700	9261090	2990	2990	2990	2990	0
493	20231204	123600	9261090	2990	2990	2990	2990	0
494	20231204	123500	9261090	2990	2990	2990	2990	0
495	20231204	123400	9261090	2990	2990	2990	2990	0
496	20231204	123300	9261090	2990	2990	2990	2990	0
497	20231204	123200	9261090	2990	2990	2990	2990	0
498	20231204	123100	9261090	2990	2990	2990	2990	0
499	20231204	123000	9261090	2990	2990	2990	2990	0
500	20231204	122900	9261090	2990	2990	2990	2990	0
501	20231204	122800	9261090	2990	2990	2990	2990	0
502	20231204	122700	9261090	2990	2990	2990	2990	0
503	20231204	122600	9261090	2990	2990	2990	2990	0
504	20231204	122500	9261090	2990	2990	2990	2990	0
505	20231204	122400	9261090	2990	2990	2990	2990	0
506	20231204	122300	9261090	2990	2990	2990	2990	0
507	20231204	122200	9261090	2990	2990	2990	2990	0
508	20231204	122100	9261090	2990	2990	2990	2990	0
509	20231204	122000	9261090	2990	2990	2990	2990	0
510	20231204	121900	9261090	2990	2990	2990	2990	0
511	20231204	121800	9261090	2990	2990	2990	2990	0
512	20231204	121700	9261090	2990	2990	2990	2990	0
513	20231204	121600	9261090	2990	2990	2990	2990	0
514	20231204	121500	9261090	2990	2990	2990	2990	0
515	20231204	121400	9261090	2990	2990	2990	2990	0
516	20231204	121300	9261090	2990	2990	2990	2990	0
517	20231204	121200	9261090	2990	2990	2990	2990	0
518	20231204	121100	9261090	2990	2990	2990	2990	0
519	20231204	121000	9261090	2990	2990	2990	2990	0
520	20231204	120900	9261090	2990	2990	2990	2990	0
521	20231204	120800	9261090	2990	2990	2990	2990	0
522	20231204	120700	9261090	2990	2990	2990	2990	0
523	20231204	120600	9261090	2990	2990	2990	2990	0
524	20231204	120500	9261090	2990	2990	2990	2990	21
525	20231204	120400	9198300	2990	2985	2990	2985	479
526	20231204	120300	7767590	2990	2990	2990	2990	0
527	20231204	120200	7767590	2990	2990	2990	2990	0
528	20231204	120100	7767590	2990	2990	2990	2990	0
529	20231204	120000	7767590	2990	2990	2990	2990	0
530	20231204	115900	7767590	2990	2990	2990	2990	0
531	20231204	115800	7767590	2990	2990	2990	2990	0
532	20231204	115700	7767590	2990	2990	2990	2990	0
533	20231204	115600	7767590	2990	2990	2990	2990	0
534	20231204	115500	7767590	2990	2990	2990	2990	0
535	20231204	115400	7767590	2990	2990	2990	2990	0
536	20231204	115300	7767590	2990	2990	2990	2990	0
537	20231204	115200	7767590	2990	2950	2990	2950	2
538	20231204	115100	7761650	2950	2950	2950	2950	0
539	20231204	115000	7761650	2950	2950	2950	2950	0
540	20231204	114900	7761650	2950	2945	2950	2945	798
541	20231204	114800	5409045	2945	2945	2945	2945	0
542	20231204	114700	5409045	2945	2945	2945	2945	0
543	20231204	114600	5409045	2945	2945	2945	2945	0
544	20231204	114500	5409045	2945	2945	2945	2945	0
545	20231204	114400	5409045	2945	2945	2945	2945	0
546	20231204	114300	5409045	2945	2945	2945	2945	0
547	20231204	114200	5409045	2945	2945	2945	2945	0
548	20231204	114100	5409045	2945	2945	2945	2945	0
549	20231204	114000	5409045	2945	2945	2945	2945	0
550	20231204	113900	5409045	2945	2945	2945	2945	0
551	20231204	113800	5409045	2945	2945	2945	2945	0
552	20231204	113700	5409045	2945	2945	2945	2945	0
553	20231204	113600	5409045	2945	2945	2945	2945	0
554	20231204	113500	5409045	2945	2945	2945	2945	0
555	20231204	113400	5409045	2945	2945	2945	2945	0
556	20231204	113300	5409045	2945	2945	2945	2945	0
557	20231204	113200	5409045	2945	2945	2945	2945	0
558	20231204	113100	5409045	2945	2945	2945	2945	0
559	20231204	113000	5409045	2945	2945	2945	2945	0
560	20231204	112900	5409045	2945	2945	2945	2945	0
561	20231204	112800	5409045	2945	2945	2945	2945	0
562	20231204	112700	5409045	2945	2945	2945	2945	0
563	20231204	112600	5409045	2945	2945	2945	2945	0
564	20231204	112500	5409045	2945	2945	2945	2945	1
565	20231204	112400	5406100	2900	2900	2900	2900	0
566	20231204	112300	5406100	2900	2900	2900	2900	0
567	20231204	112200	5406100	2900	2900	2900	2900	0
568	20231204	112100	5406100	2900	2900	2900	2900	0
569	20231204	112000	5406100	2900	2900	2900	2900	0
570	20231204	111900	5406100	2900	2900	2900	2900	0
571	20231204	111800	5406100	2900	2900	2900	2900	0
572	20231204	111700	5406100	2900	2900	2900	2900	0
573	20231204	111600	5406100	2900	2900	2900	2900	0
574	20231204	111500	5406100	2900	2900	2900	2900	0
575	20231204	111400	5406100	2900	2900	2900	2900	0
576	20231204	111300	5406100	2900	2900	2900	2900	0
577	20231204	111200	5406100	2900	2900	2900	2900	0
578	20231204	111100	5406100	2900	2900	2900	2900	0
579	20231204	111000	5406100	2900	2900	2900	2900	0
580	20231204	110900	5406100	2900	2900	2900	2900	0
581	20231204	110800	5406100	2900	2900	2900	2900	0
582	20231204	110700	5406100	2900	2900	2900	2900	0
583	20231204	110600	5406100	2900	2900	2900	2900	0
584	20231204	110500	5406100	2900	2900	2900	2900	0
585	20231204	110400	5406100	2900	2900	2900	2900	588
586	20231204	110300	3700900	2900	2905	2905	2900	500
587	20231204	110200	2249900	2990	2990	2990	2990	0
588	20231204	110100	2249900	2990	2990	2990	2990	0
589	20231204	110000	2249900	2990	2990	2990	2990	0
590	20231204	105900	2249900	2990	2990	2990	2990	0
591	20231204	105800	2249900	2990	2990	2990	2990	0
592	20231204	105700	2249900	2990	2990	2990	2990	0
593	20231204	105600	2249900	2990	2990	2990	2990	0
594	20231204	105500	2249900	2990	2990	2990	2990	0
595	20231204	105400	2249900	2990	2990	2990	2990	0
596	20231204	105300	2249900	2990	2990	2990	2990	0
597	20231204	105200	2249900	2990	2990	2990	2990	0
598	20231204	105100	2249900	2990	2990	2990	2990	0
599	20231204	105000	2249900	2990	2990	2990	2990	0
600	20231204	104900	2249900	2990	2990	2990	2990	0
601	20231204	104800	2249900	2990	2990	2990	2990	0
602	20231204	104700	2249900	2990	2990	2990	2990	0
603	20231204	104600	2249900	2990	2990	2990	2990	0
604	20231204	104500	2249900	2990	2990	2990	2990	0
605	20231204	104400	2249900	2990	2990	2990	2990	0
606	20231204	104300	2249900	2990	2990	2990	2990	0
607	20231204	104200	2249900	2990	2990	2990	2990	0
608	20231204	104100	2249900	2990	2990	2990	2990	0
609	20231204	104000	2249900	2990	2990	2990	2990	0
610	20231204	103900	2249900	2990	2990	2990	2990	0
611	20231204	103800	2249900	2990	2990	2990	2990	0
612	20231204	103700	2249900	2990	2990	2990	2990	0
613	20231204	103600	2249900	2990	2990	2990	2990	0
614	20231204	103500	2249900	2990	2990	2990	2990	0
615	20231204	103400	2249900	2990	2990	2990	2990	0
616	20231204	103300	2249900	2990	2990	2990	2990	0
617	20231204	103200	2249900	2990	2990	2990	2990	0
618	20231204	103100	2249900	2990	2990	2990	2990	0
619	20231204	103000	2249900	2990	2990	2990	2990	0
620	20231204	102900	2249900	2990	2990	2990	2990	0
621	20231204	102800	2249900	2990	2990	2990	2990	0
622	20231204	102700	2249900	2990	2990	2990	2990	0
623	20231204	102600	2249900	2990	2990	2990	2990	0
624	20231204	102500	2249900	2990	2990	2990	2990	0
625	20231204	102400	2249900	2990	2990	2990	2990	0
626	20231204	102300	2249900	2990	2990	2990	2990	0
627	20231204	102200	2249900	2990	2990	2990	2990	0
628	20231204	102100	2249900	2990	2990	2990	2990	0
629	20231204	102000	2249900	2990	2990	2990	2990	0
630	20231204	101900	2249900	2990	2990	2990	2990	0
631	20231204	101800	2249900	2990	2990	2990	2990	0
632	20231204	101700	2249900	2990	2990	2990	2990	0
633	20231204	101600	2249900	2990	2990	2990	2990	0
634	20231204	101500	2249900	2990	2990	2990	2990	0
635	20231204	101400	2249900	2990	2990	2990	2990	0
636	20231204	101300	2249900	2990	2990	2990	2990	0
637	20231204	101200	2249900	2990	2990	2990	2990	0
638	20231204	101100	2249900	2990	2990	2990	2990	0
639	20231204	101000	2249900	2990	2990	2990	2990	0
640	20231204	100900	2249900	2990	2990	2990	2990	0
641	20231204	100800	2249900	2990	2990	2990	2990	0
642	20231204	100700	2249900	2990	2990	2990	2990	0
643	20231204	100600	2249900	2990	2990	2990	2990	0
644	20231204	100500	2249900	2990	2990	2990	2990	0
645	20231204	100400	2249900	2990	2990	2990	2990	0
646	20231204	100300	2249900	2990	2990	2990	2990	0
647	20231204	100200	2249900	2990	2990	2990	2990	0
648	20231204	100100	2249900	2990	2990	2990	2990	0
649	20231204	100000	2249900	2990	2990	2990	2990	0
650	20231204	095900	2249900	2990	2990	2990	2990	0
651	20231204	095800	2249900	2990	2990	2990	2990	0
652	20231204	095700	2249900	2990	2990	2990	2990	0
653	20231204	095600	2249900	2990	2990	2990	2990	0
654	20231204	095500	2249900	2990	2990	2990	2990	0
655	20231204	095400	2249900	2990	2990	2990	2990	0
656	20231204	095300	2249900	2990	2990	2990	2990	0
657	20231204	095200	2249900	2990	2990	2990	2990	0
658	20231204	095100	2249900	2990	2990	2990	2990	0
659	20231204	095000	2249900	2990	2990	2990	2990	0
660	20231204	094900	2249900	2990	2990	2990	2990	0
661	20231204	094800	2249900	2990	2990	2990	2990	0
662	20231204	094700	2249900	2990	2990	2990	2990	0
663	20231204	094600	2249900	2990	2990	2990	2990	0
664	20231204	094500	2249900	2990	2990	2990	2990	0
665	20231204	094400	2249900	2990	2990	2990	2990	0
666	20231204	094300	2249900	2990	2990	2990	2990	0
667	20231204	094200	2249900	2990	2990	2990	2990	0
668	20231204	094100	2249900	2990	2990	2990	2990	0
669	20231204	094000	2249900	2990	2990	2990	2990	0
670	20231204	093900	2249900	2990	2990	2990	2990	0
671	20231204	093800	2249900	2990	2990	2990	2990	0
672	20231204	093700	2249900	2990	2990	2990	2990	0
673	20231204	093600	2249900	2990	2990	2990	2990	0
674	20231204	093500	2249900	2990	2990	2990	2990	0
675	20231204	093400	2249900	2990	2990	2990	2990	0
676	20231204	093300	2249900	2990	2990	2990	2990	0
677	20231204	093200	2249900	2990	2990	2990	2990	310
678	20231204	093100	1323000	2985	2985	2985	2985	0
679	20231204	093000	1323000	2985	2985	2985	2985	293
680	20231204	092900	448395	2985	2985	2985	2985	0
681	20231204	092800	448395	2985	2985	2985	2985	0
682	20231204	092700	448395	2985	2985	2985	2985	0
683	20231204	092600	448395	2985	2985	2985	2985	0
684	20231204	092500	448395	2985	2985	2985	2985	0
685	20231204	092400	448395	2985	2985	2985	2985	6
686	20231204	092300	430485	2985	2985	2985	2985	0
687	20231204	092200	430485	2985	2985	2985	2985	0
688	20231204	092100	430485	2985	2985	2985	2985	0
689	20231204	092000	430485	2985	2985	2985	2985	0
690	20231204	091900	430485	2985	2985	2985	2985	0
691	20231204	091800	430485	2985	2985	2985	2985	0
692	20231204	091700	430485	2985	2985	2985	2985	0
693	20231204	091600	430485	2985	2985	2985	2985	0
694	20231204	091500	430485	2985	2985	2985	2985	1
695	20231204	091400	427500	2850	2850	2850	2850	0
696	20231204	091300	427500	2850	2850	2850	2850	0
697	20231204	091200	427500	2850	2850	2850	2850	0
698	20231204	091100	427500	2850	2850	2850	2850	0
699	20231204	091000	427500	2850	2850	2850	2850	150
700	20231204	090900	0	3000	3000	3000	3000	0
701	20231204	090800	0	3000	3000	3000	3000	0
702	20231204	090700	0	3000	3000	3000	3000	0
703	20231204	090600	0	3000	3000	3000	3000	0
704	20231204	090500	0	3000	3000	3000	3000	0
705	20231204	090400	0	3000	3000	3000	3000	0
706	20231204	090300	0	3000	3000	3000	3000	0
707	20231204	090200	0	3000	3000	3000	3000	0
708	20231204	090100	0	3000	3000	3000	3000	0
709	20231204	090000	0	3000	3000	3000	3000	0