KissMeData/162120/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202400	27585800	4130	4130	4130	4130	7
3	20231211	202300	27585800	4130	4130	4130	4130	0
4	20231211	202200	27585800	4130	4130	4130	4130	0
5	20231211	202100	27585800	4130	4130	4130	4130	0
6	20231211	202000	27585800	4130	4130	4130	4130	0
7	20231211	201900	27585800	4130	4130	4130	4130	0
8	20231211	201800	27585800	4130	4130	4130	4130	0
9	20231211	201700	27585800	4130	4130	4130	4130	0
10	20231211	201600	27585800	4130	4130	4130	4130	0
11	20231211	201500	27585800	4130	4130	4130	4130	0
12	20231211	201400	27585800	4130	4130	4130	4130	0
13	20231211	201300	27585800	4130	4130	4130	4130	0
14	20231211	201200	27585800	4130	4130	4130	4130	0
15	20231211	201100	27585800	4130	4130	4130	4130	0
16	20231211	201000	27585800	4130	4130	4130	4130	0
17	20231211	200900	27585800	4130	4130	4130	4130	0
18	20231211	200800	27585800	4130	4130	4130	4130	0
19	20231211	200700	27585800	4130	4130	4130	4130	0
20	20231211	200600	27585800	4130	4130	4130	4130	0
21	20231211	200500	27585800	4130	4130	4130	4130	0
22	20231211	200400	27585800	4130	4130	4130	4130	0
23	20231211	200300	27585800	4130	4130	4130	4130	0
24	20231211	200200	27585800	4130	4130	4130	4130	0
25	20231211	200100	27585800	4130	4130	4130	4130	0
26	20231211	200000	27585800	4130	4130	4130	4130	0
27	20231211	195900	27585800	4130	4130	4130	4130	0
28	20231211	195800	27585800	4130	4130	4130	4130	0
29	20231211	195700	27585800	4130	4130	4130	4130	0
30	20231211	195600	27585800	4130	4130	4130	4130	0
31	20231211	195500	27585800	4130	4130	4130	4130	0
32	20231211	195400	27585800	4130	4130	4130	4130	7
33	20231211	195300	27585800	4130	4130	4130	4130	0
34	20231211	195200	27585800	4130	4130	4130	4130	0
35	20231211	195100	27585800	4130	4130	4130	4130	0
36	20231211	195000	27585800	4130	4130	4130	4130	0
37	20231211	194900	27585800	4130	4130	4130	4130	0
38	20231211	194800	27585800	4130	4130	4130	4130	0
39	20231211	194700	27585800	4130	4130	4130	4130	0
40	20231211	194600	27585800	4130	4130	4130	4130	0
41	20231211	194500	27585800	4130	4130	4130	4130	0
42	20231211	194400	27585800	4130	4130	4130	4130	0
43	20231211	194300	27585800	4130	4130	4130	4130	0
44	20231211	194200	27585800	4130	4130	4130	4130	0
45	20231211	194100	27585800	4130	4130	4130	4130	0
46	20231211	194000	27585800	4130	4130	4130	4130	0
47	20231211	193900	27585800	4130	4130	4130	4130	0
48	20231211	193800	27585800	4130	4130	4130	4130	0
49	20231211	193700	27585800	4130	4130	4130	4130	0
50	20231211	193600	27585800	4130	4130	4130	4130	0
51	20231211	193500	27585800	4130	4130	4130	4130	0
52	20231211	193400	27585800	4130	4130	4130	4130	0
53	20231211	193300	27585800	4130	4130	4130	4130	0
54	20231211	193200	27585800	4130	4130	4130	4130	0
55	20231211	193100	27585800	4130	4130	4130	4130	0
56	20231211	193000	27585800	4130	4130	4130	4130	0
57	20231211	192900	27585800	4130	4130	4130	4130	0
58	20231211	192800	27585800	4130	4130	4130	4130	0
59	20231211	192700	27585800	4130	4130	4130	4130	0
60	20231211	192600	27585800	4130	4130	4130	4130	0
61	20231211	192500	27585800	4130	4130	4130	4130	0
62	20231211	192400	27585800	4130	4130	4130	4130	7
63	20231211	192300	27585800	4130	4130	4130	4130	0
64	20231211	192200	27585800	4130	4130	4130	4130	0
65	20231211	192100	27585800	4130	4130	4130	4130	0
66	20231211	192000	27585800	4130	4130	4130	4130	0
67	20231211	191900	27585800	4130	4130	4130	4130	0
68	20231211	191800	27585800	4130	4130	4130	4130	0
69	20231211	191700	27585800	4130	4130	4130	4130	0
70	20231211	191600	27585800	4130	4130	4130	4130	0
71	20231211	191500	27585800	4130	4130	4130	4130	0
72	20231211	191400	27585800	4130	4130	4130	4130	0
73	20231211	191300	27585800	4130	4130	4130	4130	0
74	20231211	191200	27585800	4130	4130	4130	4130	0
75	20231211	191100	27585800	4130	4130	4130	4130	0
76	20231211	191000	27585800	4130	4130	4130	4130	0
77	20231211	190900	27585800	4130	4130	4130	4130	0
78	20231211	190800	27585800	4130	4130	4130	4130	0
79	20231211	190700	27585800	4130	4130	4130	4130	0
80	20231211	190600	27585800	4130	4130	4130	4130	0
81	20231211	190500	27585800	4130	4130	4130	4130	0
82	20231211	190400	27585800	4130	4130	4130	4130	0
83	20231211	190300	27585800	4130	4130	4130	4130	0
84	20231211	190200	27585800	4130	4130	4130	4130	0
85	20231211	190100	27585800	4130	4130	4130	4130	0
86	20231211	190000	27585800	4130	4130	4130	4130	0
87	20231211	185900	27585800	4130	4130	4130	4130	0
88	20231211	185800	27585800	4130	4130	4130	4130	0
89	20231211	185700	27585800	4130	4130	4130	4130	0
90	20231211	185600	27585800	4130	4130	4130	4130	0
91	20231211	185500	27585800	4130	4130	4130	4130	0
92	20231211	185400	27585800	4130	4130	4130	4130	7
93	20231211	185300	27585800	4130	4130	4130	4130	0
94	20231211	185200	27585800	4130	4130	4130	4130	0
95	20231211	185100	27585800	4130	4130	4130	4130	0
96	20231211	185000	27585800	4130	4130	4130	4130	0
97	20231211	184900	27585800	4130	4130	4130	4130	0
98	20231211	184800	27585800	4130	4130	4130	4130	0
99	20231211	184700	27585800	4130	4130	4130	4130	0
100	20231211	184600	27585800	4130	4130	4130	4130	0
101	20231211	184500	27585800	4130	4130	4130	4130	0
102	20231211	184400	27585800	4130	4130	4130	4130	0
103	20231211	184300	27585800	4130	4130	4130	4130	0
104	20231211	184200	27585800	4130	4130	4130	4130	0
105	20231211	184100	27585800	4130	4130	4130	4130	0
106	20231211	184000	27585800	4130	4130	4130	4130	0
107	20231211	183900	27585800	4130	4130	4130	4130	0
108	20231211	183800	27585800	4130	4130	4130	4130	0
109	20231211	183700	27585800	4130	4130	4130	4130	0
110	20231211	183600	27585800	4130	4130	4130	4130	0
111	20231211	183500	27585800	4130	4130	4130	4130	0
112	20231211	183400	27585800	4130	4130	4130	4130	0
113	20231211	183300	27585800	4130	4130	4130	4130	0
114	20231211	183200	27585800	4130	4130	4130	4130	0
115	20231211	183100	27585800	4130	4130	4130	4130	0
116	20231211	183000	27585800	4130	4130	4130	4130	0
117	20231211	182900	27585800	4130	4130	4130	4130	0
118	20231211	182800	27585800	4130	4130	4130	4130	0
119	20231211	182700	27585800	4130	4130	4130	4130	0
120	20231211	182600	27585800	4130	4130	4130	4130	0
121	20231211	182500	27585800	4130	4130	4130	4130	0
122	20231211	182400	27585800	4130	4130	4130	4130	7
123	20231211	182300	27585800	4130	4130	4130	4130	0
124	20231211	182200	27585800	4130	4130	4130	4130	0
125	20231211	182100	27585800	4130	4130	4130	4130	0
126	20231211	182000	27585800	4130	4130	4130	4130	0
127	20231211	181900	27585800	4130	4130	4130	4130	0
128	20231211	181800	27585800	4130	4130	4130	4130	0
129	20231211	181700	27585800	4130	4130	4130	4130	0
130	20231211	181600	27585800	4130	4130	4130	4130	0
131	20231211	181500	27585800	4130	4130	4130	4130	0
132	20231211	181400	27585800	4130	4130	4130	4130	0
133	20231211	181300	27585800	4130	4130	4130	4130	0
134	20231211	181200	27585800	4130	4130	4130	4130	0
135	20231211	181100	27585800	4130	4130	4130	4130	0
136	20231211	181000	27585800	4130	4130	4130	4130	0
137	20231211	180900	27585800	4130	4130	4130	4130	0
138	20231211	180800	27585800	4130	4130	4130	4130	0
139	20231211	180700	27585800	4130	4130	4130	4130	0
140	20231211	180600	27585800	4130	4130	4130	4130	0
141	20231211	180500	27585800	4130	4130	4130	4130	0
142	20231211	180400	27585800	4130	4130	4130	4130	0
143	20231211	180300	27585800	4130	4130	4130	4130	0
144	20231211	180200	27585800	4130	4130	4130	4130	0
145	20231211	180100	27585800	4130	4130	4130	4130	0
146	20231211	180000	27585800	4130	4130	4130	4130	0
147	20231211	175900	27585800	4130	4130	4130	4130	0
148	20231211	175800	27585800	4130	4130	4130	4130	0
149	20231211	175700	27585800	4130	4130	4130	4130	0
150	20231211	175600	27585800	4130	4130	4130	4130	0
151	20231211	175500	27585800	4130	4130	4130	4130	0
152	20231211	175400	27585800	4130	4130	4130	4130	7
153	20231211	175300	27585800	4130	4130	4130	4130	0
154	20231211	175200	27585800	4130	4130	4130	4130	0
155	20231211	175100	27585800	4130	4130	4130	4130	0
156	20231211	175000	27585800	4130	4130	4130	4130	0
157	20231211	174900	27585800	4130	4130	4130	4130	0
158	20231211	174800	27585800	4130	4130	4130	4130	0
159	20231211	174700	27585800	4130	4130	4130	4130	0
160	20231211	174600	27585800	4130	4130	4130	4130	0
161	20231211	174500	27585800	4130	4130	4130	4130	0
162	20231211	174400	27585800	4130	4130	4130	4130	0
163	20231211	174300	27585800	4130	4130	4130	4130	0
164	20231211	174200	27585800	4130	4130	4130	4130	0
165	20231211	174100	27585800	4130	4130	4130	4130	0
166	20231211	174000	27585800	4130	4130	4130	4130	0
167	20231211	173900	27585800	4130	4130	4130	4130	0
168	20231211	173800	27585800	4130	4130	4130	4130	0
169	20231211	173700	27585800	4130	4130	4130	4130	0
170	20231211	173600	27585800	4130	4130	4130	4130	0
171	20231211	173500	27585800	4130	4130	4130	4130	0
172	20231211	173400	27585800	4130	4130	4130	4130	0
173	20231211	173300	27585800	4130	4130	4130	4130	0
174	20231211	173200	27585800	4130	4130	4130	4130	0
175	20231211	173100	27585800	4130	4130	4130	4130	0
176	20231211	173000	27585800	4130	4130	4130	4130	0
177	20231211	172900	27585800	4130	4130	4130	4130	0
178	20231211	172800	27585800	4130	4130	4130	4130	0
179	20231211	172700	27585800	4130	4130	4130	4130	0
180	20231211	172600	27585800	4130	4130	4130	4130	0
181	20231211	172500	27585800	4130	4130	4130	4130	0
182	20231211	172400	27585800	4130	4130	4130	4130	7
183	20231211	172300	27585800	4130	4130	4130	4130	0
184	20231211	172200	27585800	4130	4130	4130	4130	0
185	20231211	172100	27585800	4130	4130	4130	4130	0
186	20231211	172000	27585800	4130	4130	4130	4130	0
187	20231211	171900	27585800	4130	4130	4130	4130	0
188	20231211	171800	27585800	4130	4130	4130	4130	0
189	20231211	171700	27585800	4130	4130	4130	4130	0
190	20231211	171600	27585800	4130	4130	4130	4130	0
191	20231211	171500	27585800	4130	4130	4130	4130	0
192	20231211	171400	27585800	4130	4130	4130	4130	0
193	20231211	171300	27585800	4130	4130	4130	4130	0
194	20231211	171200	27585800	4130	4130	4130	4130	0
195	20231211	171100	27585800	4130	4130	4130	4130	0
196	20231211	171000	27585800	4130	4130	4130	4130	0
197	20231211	170900	27585800	4130	4130	4130	4130	0
198	20231211	170800	27585800	4130	4130	4130	4130	0
199	20231211	170700	27585800	4130	4130	4130	4130	0
200	20231211	170600	27585800	4130	4130	4130	4130	0
201	20231211	170500	27585800	4130	4130	4130	4130	0
202	20231211	170400	27585800	4130	4130	4130	4130	0
203	20231211	170300	27585800	4130	4130	4130	4130	0
204	20231211	170200	27585800	4130	4130	4130	4130	0
205	20231211	170100	27585800	4130	4130	4130	4130	0
206	20231211	170000	27585800	4130	4130	4130	4130	0
207	20231211	165900	27585800	4130	4130	4130	4130	0
208	20231211	165800	27585800	4130	4130	4130	4130	0
209	20231211	165700	27585800	4130	4130	4130	4130	0
210	20231211	165600	27585800	4130	4130	4130	4130	0
211	20231211	165500	27585800	4130	4130	4130	4130	0
212	20231211	165400	27585800	4130	4130	4130	4130	7
213	20231211	165300	27585800	4130	4130	4130	4130	0
214	20231211	165200	27585800	4130	4130	4130	4130	0
215	20231211	165100	27585800	4130	4130	4130	4130	0
216	20231211	165000	27585800	4130	4130	4130	4130	0
217	20231211	164900	27585800	4130	4130	4130	4130	0
218	20231211	164800	27585800	4130	4130	4130	4130	0
219	20231211	164700	27585800	4130	4130	4130	4130	0
220	20231211	164600	27585800	4130	4130	4130	4130	0
221	20231211	164500	27585800	4130	4130	4130	4130	0
222	20231211	164400	27585800	4130	4130	4130	4130	0
223	20231211	164300	27585800	4130	4130	4130	4130	0
224	20231211	164200	27585800	4130	4130	4130	4130	0
225	20231211	164100	27585800	4130	4130	4130	4130	0
226	20231211	164000	27585800	4130	4130	4130	4130	0
227	20231211	163900	27585800	4130	4130	4130	4130	0
228	20231211	163800	27585800	4130	4130	4130	4130	0
229	20231211	163700	27585800	4130	4130	4130	4130	0
230	20231211	163600	27585800	4130	4130	4130	4130	0
231	20231211	163500	27585800	4130	4130	4130	4130	0
232	20231211	163400	27585800	4130	4130	4130	4130	0
233	20231211	163300	27585800	4130	4130	4130	4130	0
234	20231211	163200	27585800	4130	4130	4130	4130	0
235	20231211	163100	27585800	4130	4130	4130	4130	0
236	20231211	163000	27585800	4130	4130	4130	4130	0
237	20231211	162900	27585800	4130	4130	4130	4130	0
238	20231211	162800	27585800	4130	4130	4130	4130	0
239	20231211	162700	27585800	4130	4130	4130	4130	0
240	20231211	162600	27585800	4130	4130	4130	4130	0
241	20231211	162500	27585800	4130	4130	4130	4130	0
242	20231211	162400	27585800	4130	4130	4130	4130	7
243	20231211	162300	27585800	4130	4130	4130	4130	0
244	20231211	162200	27585800	4130	4130	4130	4130	0
245	20231211	162100	27585800	4130	4130	4130	4130	0
246	20231211	162000	27585800	4130	4130	4130	4130	0
247	20231211	161900	27585800	4130	4130	4130	4130	0
248	20231211	161800	27585800	4130	4130	4130	4130	0
249	20231211	161700	27585800	4130	4130	4130	4130	0
250	20231211	161600	27585800	4130	4130	4130	4130	0
251	20231211	161500	27585800	4130	4130	4130	4130	0
252	20231211	161400	27585800	4130	4130	4130	4130	0
253	20231211	161300	27585800	4130	4130	4130	4130	0
254	20231211	161200	27585800	4130	4130	4130	4130	0
255	20231211	161100	27585800	4130	4130	4130	4130	0
256	20231211	161000	27585800	4130	4130	4130	4130	0
257	20231211	160900	27585800	4130	4130	4130	4130	0
258	20231211	160800	27585800	4130	4130	4130	4130	0
259	20231211	160700	27585800	4130	4130	4130	4130	0
260	20231211	160600	27585800	4130	4130	4130	4130	0
261	20231211	160500	27585800	4130	4130	4130	4130	0
262	20231211	160400	27585800	4130	4130	4130	4130	0
263	20231211	160300	27585800	4130	4130	4130	4130	0
264	20231211	160200	27585800	4130	4130	4130	4130	0
265	20231211	160100	27585800	4130	4130	4130	4130	0
266	20231211	160000	27585800	4130	4130	4130	4130	0
267	20231211	155900	27585800	4130	4130	4130	4130	0
268	20231211	155800	27585800	4130	4130	4130	4130	0
269	20231211	155700	27585800	4130	4130	4130	4130	0
270	20231211	155600	27585800	4130	4130	4130	4130	0
271	20231211	155500	27585800	4130	4130	4130	4130	0
272	20231211	155400	27585800	4130	4130	4130	4130	7
273	20231211	155300	27585800	4130	4130	4130	4130	0
274	20231211	155200	27585800	4130	4130	4130	4130	0
275	20231211	155100	27585800	4130	4130	4130	4130	0
276	20231211	155000	27585800	4130	4130	4130	4130	0
277	20231211	154900	27585800	4130	4130	4130	4130	0
278	20231211	154800	27585800	4130	4130	4130	4130	0
279	20231211	154700	27585800	4130	4130	4130	4130	0
280	20231211	154600	27585800	4130	4130	4130	4130	0
281	20231211	154500	27585800	4130	4130	4130	4130	0
282	20231211	154400	27585800	4130	4130	4130	4130	0
283	20231211	154300	27585800	4130	4130	4130	4130	0
284	20231211	154200	27585800	4130	4130	4130	4130	0
285	20231211	154100	27585800	4130	4130	4130	4130	0
286	20231211	154000	27585800	4130	4130	4130	4130	0
287	20231211	153900	27585800	4130	4130	4130	4130	0
288	20231211	153800	27585800	4130	4130	4130	4130	0
289	20231211	153700	27585800	4130	4130	4130	4130	0
290	20231211	153600	27585800	4130	4130	4130	4130	0
291	20231211	153500	27585800	4130	4130	4130	4130	0
292	20231211	153400	27585800	4130	4130	4130	4130	0
293	20231211	153300	27585800	4130	4130	4130	4130	0
294	20231211	153200	27585800	4130	4130	4130	4130	0
295	20231211	153100	27585800	4130	4130	4130	4130	0
296	20231211	153000	27585800	4130	4130	4130	4130	7
297	20231211	152900	27556890	4175	4175	4175	4175	0
298	20231211	152800	27556890	4175	4175	4175	4175	0
299	20231211	152700	27556890	4175	4175	4175	4175	0
300	20231211	152600	27556890	4175	4175	4175	4175	0
301	20231211	152500	27556890	4175	4175	4175	4175	0
302	20231211	152400	27556890	4175	4175	4175	4175	0
303	20231211	152300	27556890	4175	4175	4175	4175	0
304	20231211	152200	27556890	4175	4175	4175	4175	0
305	20231211	152100	27556890	4175	4175	4175	4175	0
306	20231211	152000	27556890	4175	4175	4175	4175	0
307	20231211	151900	27556890	4175	4175	4175	4175	0
308	20231211	151800	27556890	4175	4175	4175	4175	0
309	20231211	151700	27556890	4175	4175	4175	4175	0
310	20231211	151600	27556890	4175	4175	4175	4175	0
311	20231211	151500	27556890	4175	4175	4175	4175	0
312	20231211	151400	27556890	4175	4175	4175	4175	0
313	20231211	151300	27556890	4175	4175	4175	4175	0
314	20231211	151200	27556890	4175	4175	4175	4175	0
315	20231211	151100	27556890	4175	4175	4175	4175	0
316	20231211	151000	27556890	4175	4175	4175	4175	0
317	20231211	150900	27556890	4175	4175	4175	4175	0
318	20231211	150800	27556890	4175	4175	4175	4175	0
319	20231211	150700	27556890	4175	4175	4175	4175	0
320	20231211	150600	27556890	4175	4175	4175	4175	0
321	20231211	150500	27556890	4175	4175	4175	4175	0
322	20231211	150400	27556890	4175	4175	4175	4175	0
323	20231211	150300	27556890	4175	4175	4175	4175	0
324	20231211	150200	27556890	4175	4175	4175	4175	0
325	20231211	150100	27556890	4175	4175	4175	4175	0
326	20231211	150000	27556890	4175	4175	4175	4175	1
327	20231211	145900	27552715	4170	4170	4170	4170	0
328	20231211	145800	27552715	4170	4170	4170	4170	0
329	20231211	145700	27552715	4170	4170	4170	4170	0
330	20231211	145600	27552715	4170	4170	4170	4170	0
331	20231211	145500	27552715	4170	4170	4170	4170	0
332	20231211	145400	27552715	4170	4170	4170	4170	0
333	20231211	145300	27552715	4170	4170	4170	4170	0
334	20231211	145200	27552715	4170	4170	4170	4170	0
335	20231211	145100	27552715	4170	4170	4170	4170	0
336	20231211	145000	27552715	4170	4170	4170	4170	0
337	20231211	144900	27552715	4170	4170	4170	4170	0
338	20231211	144800	27552715	4170	4170	4170	4170	0
339	20231211	144700	27552715	4170	4170	4170	4170	0
340	20231211	144600	27552715	4170	4170	4170	4170	0
341	20231211	144500	27552715	4170	4170	4170	4170	0
342	20231211	144400	27552715	4170	4170	4170	4170	0
343	20231211	144300	27552715	4170	4170	4170	4170	0
344	20231211	144200	27552715	4170	4170	4170	4170	0
345	20231211	144100	27552715	4170	4170	4170	4170	0
346	20231211	144000	27552715	4170	4170	4170	4170	0
347	20231211	143900	27552715	4170	4170	4170	4170	0
348	20231211	143800	27552715	4170	4170	4170	4170	0
349	20231211	143700	27552715	4170	4170	4170	4170	0
350	20231211	143600	27552715	4170	4170	4170	4170	0
351	20231211	143500	27552715	4170	4170	4170	4170	0
352	20231211	143400	27552715	4170	4170	4170	4170	0
353	20231211	143300	27552715	4170	4170	4170	4170	0
354	20231211	143200	27552715	4170	4170	4170	4170	0
355	20231211	143100	27552715	4170	4170	4170	4170	0
356	20231211	143000	27552715	4170	4170	4170	4170	0
357	20231211	142900	27552715	4170	4170	4170	4170	0
358	20231211	142800	27552715	4170	4170	4170	4170	0
359	20231211	142700	27552715	4170	4170	4170	4170	0
360	20231211	142600	27552715	4170	4170	4170	4170	0
361	20231211	142500	27552715	4170	4170	4170	4170	0
362	20231211	142400	27552715	4170	4170	4170	4170	0
363	20231211	142300	27552715	4170	4170	4170	4170	0
364	20231211	142200	27552715	4170	4170	4170	4170	0
365	20231211	142100	27552715	4170	4170	4170	4170	0
366	20231211	142000	27552715	4170	4170	4170	4170	0
367	20231211	141900	27552715	4170	4170	4170	4170	0
368	20231211	141800	27552715	4170	4170	4170	4170	0
369	20231211	141700	27552715	4170	4170	4170	4170	0
370	20231211	141600	27552715	4170	4135	4170	4135	4070
371	20231211	141500	10652015	4130	4130	4130	4130	0
372	20231211	141400	10652015	4130	4130	4130	4130	0
373	20231211	141300	10652015	4130	4130	4130	4130	0
374	20231211	141200	10652015	4130	4130	4130	4130	0
375	20231211	141100	10652015	4130	4130	4130	4130	0
376	20231211	141000	10652015	4130	4130	4130	4130	0
377	20231211	140900	10652015	4130	4130	4130	4130	78
378	20231211	140800	10329875	4130	4130	4130	4130	0
379	20231211	140700	10329875	4130	4130	4130	4130	0
380	20231211	140600	10329875	4130	4130	4130	4130	0
381	20231211	140500	10329875	4130	4130	4130	4130	0
382	20231211	140400	10329875	4130	4130	4130	4130	0
383	20231211	140300	10329875	4130	4130	4130	4130	0
384	20231211	140200	10329875	4130	4130	4130	4130	0
385	20231211	140100	10329875	4130	4130	4130	4130	0
386	20231211	140000	10329875	4130	4130	4130	4130	0
387	20231211	135900	10329875	4130	4130	4130	4130	0
388	20231211	135800	10329875	4130	4130	4130	4130	0
389	20231211	135700	10329875	4130	4130	4130	4130	0
390	20231211	135600	10329875	4130	4130	4130	4130	0
391	20231211	135500	10329875	4130	4130	4130	4130	0
392	20231211	135400	10329875	4130	4130	4130	4130	0
393	20231211	135300	10329875	4130	4130	4130	4130	0
394	20231211	135200	10329875	4130	4130	4130	4130	0
395	20231211	135100	10329875	4130	4130	4130	4130	0
396	20231211	135000	10329875	4130	4130	4130	4130	0
397	20231211	134900	10329875	4130	4130	4130	4130	0
398	20231211	134800	10329875	4130	4130	4130	4130	100
399	20231211	134700	9916875	4130	4130	4130	4130	0
400	20231211	134600	9916875	4130	4130	4130	4130	0
401	20231211	134500	9916875	4130	4130	4130	4130	0
402	20231211	134400	9916875	4130	4130	4130	4130	0
403	20231211	134300	9916875	4130	4130	4130	4130	0
404	20231211	134200	9916875	4130	4130	4130	4130	0
405	20231211	134100	9916875	4130	4130	4130	4130	129
406	20231211	134000	9384105	4130	4130	4130	4130	120
407	20231211	133900	8888505	4130	4130	4130	4130	0
408	20231211	133800	8888505	4130	4130	4130	4130	0
409	20231211	133700	8888505	4130	4130	4130	4130	0
410	20231211	133600	8888505	4130	4130	4130	4130	2
411	20231211	133500	8880245	4060	4060	4060	4060	0
412	20231211	133400	8880245	4060	4060	4060	4060	0
413	20231211	133300	8880245	4060	4060	4060	4060	0
414	20231211	133200	8880245	4060	4060	4060	4060	0
415	20231211	133100	8880245	4060	4060	4060	4060	0
416	20231211	133000	8880245	4060	4060	4060	4060	0
417	20231211	132900	8880245	4060	4060	4060	4060	0
418	20231211	132800	8880245	4060	4065	4065	4060	91
419	20231211	132700	8510535	4130	4130	4130	4130	0
420	20231211	132600	8510535	4130	4130	4130	4130	0
421	20231211	132500	8510535	4130	4130	4130	4130	0
422	20231211	132400	8510535	4130	4130	4130	4130	0
423	20231211	132300	8510535	4130	4130	4130	4130	0
424	20231211	132200	8510535	4130	4130	4130	4130	0
425	20231211	132100	8510535	4130	4130	4130	4130	0
426	20231211	132000	8510535	4130	4130	4130	4130	0
427	20231211	131900	8510535	4130	4130	4130	4130	0
428	20231211	131800	8510535	4130	4130	4130	4130	1
429	20231211	131700	8506405	4125	4125	4125	4125	0
430	20231211	131600	8506405	4125	4125	4125	4125	0
431	20231211	131500	8506405	4125	4125	4125	4125	0
432	20231211	131400	8506405	4125	4125	4125	4125	0
433	20231211	131300	8506405	4125	4125	4125	4125	0
434	20231211	131200	8506405	4125	4125	4125	4125	0
435	20231211	131100	8506405	4125	4125	4125	4125	0
436	20231211	131000	8506405	4125	4125	4125	4125	0
437	20231211	130900	8506405	4125	4125	4125	4125	0
438	20231211	130800	8506405	4125	4125	4125	4125	0
439	20231211	130700	8506405	4125	4125	4125	4125	0
440	20231211	130600	8506405	4125	4125	4125	4125	0
441	20231211	130500	8506405	4125	4125	4125	4125	0
442	20231211	130400	8506405	4125	4125	4125	4125	0
443	20231211	130300	8506405	4125	4125	4125	4125	0
444	20231211	130200	8506405	4125	4125	4125	4125	0
445	20231211	130100	8506405	4125	4125	4125	4125	0
446	20231211	130000	8506405	4125	4125	4125	4125	255
447	20231211	125900	7454530	4130	4130	4130	4130	0
448	20231211	125800	7454530	4130	4130	4130	4130	0
449	20231211	125700	7454530	4130	4130	4130	4130	0
450	20231211	125600	7454530	4130	4130	4130	4130	5
451	20231211	125500	7433880	4125	4125	4125	4125	0
452	20231211	125400	7433880	4125	4125	4125	4125	0
453	20231211	125300	7433880	4125	4125	4125	4125	0
454	20231211	125200	7433880	4125	4125	4125	4125	0
455	20231211	125100	7433880	4125	4125	4125	4125	0
456	20231211	125000	7433880	4125	4125	4125	4125	95
457	20231211	124900	7042005	4130	4130	4130	4130	0
458	20231211	124800	7042005	4130	4130	4130	4130	0
459	20231211	124700	7042005	4130	4130	4130	4130	0
460	20231211	124600	7042005	4130	4130	4130	4130	0
461	20231211	124500	7042005	4130	4130	4130	4130	0
462	20231211	124400	7042005	4130	4130	4130	4130	0
463	20231211	124300	7042005	4130	4130	4130	4130	0
464	20231211	124200	7042005	4130	4130	4130	4130	0
465	20231211	124100	7042005	4130	4130	4130	4130	0
466	20231211	124000	7042005	4130	4130	4130	4130	0
467	20231211	123900	7042005	4130	4130	4130	4130	0
468	20231211	123800	7042005	4130	4130	4130	4130	0
469	20231211	123700	7042005	4130	4130	4130	4130	0
470	20231211	123600	7042005	4130	4130	4130	4130	0
471	20231211	123500	7042005	4130	4130	4130	4130	0
472	20231211	123400	7042005	4130	4130	4130	4130	0
473	20231211	123300	7042005	4130	4130	4130	4130	0
474	20231211	123200	7042005	4130	4130	4130	4130	0
475	20231211	123100	7042005	4130	4130	4130	4130	0
476	20231211	123000	7042005	4130	4130	4130	4130	0
477	20231211	122900	7042005	4130	4130	4130	4130	0
478	20231211	122800	7042005	4130	4130	4130	4130	0
479	20231211	122700	7042005	4130	4130	4130	4130	0
480	20231211	122600	7042005	4130	4130	4130	4130	0
481	20231211	122500	7042005	4130	4130	4130	4130	0
482	20231211	122400	7042005	4130	4130	4130	4130	0
483	20231211	122300	7042005	4130	4130	4130	4130	0
484	20231211	122200	7042005	4130	4130	4130	4130	0
485	20231211	122100	7042005	4130	4130	4130	4130	0
486	20231211	122000	7042005	4130	4130	4130	4130	0
487	20231211	121900	7042005	4130	4125	4130	4125	489
488	20231211	121800	5022820	4125	4125	4125	4125	0
489	20231211	121700	5022820	4125	4125	4125	4125	0
490	20231211	121600	5022820	4125	4125	4125	4125	0
491	20231211	121500	5022820	4125	4125	4125	4125	0
492	20231211	121400	5022820	4125	4125	4125	4125	0
493	20231211	121300	5022820	4125	4125	4125	4125	0
494	20231211	121200	5022820	4125	4125	4125	4125	0
495	20231211	121100	5022820	4125	4125	4125	4125	0
496	20231211	121000	5022820	4125	4125	4125	4125	0
497	20231211	120900	5022820	4125	4125	4125	4125	3
498	20231211	120800	5010445	4120	4120	4120	4120	10
499	20231211	120700	4969245	4115	4110	4115	4110	20
500	20231211	120600	4886995	4105	4105	4105	4105	0
501	20231211	120500	4886995	4105	4100	4105	4100	20
502	20231211	120400	4804945	4095	4095	4095	4095	10
503	20231211	120300	4763995	4090	4090	4090	4090	0
504	20231211	120200	4763995	4090	4090	4090	4090	0
505	20231211	120100	4763995	4090	4090	4090	4090	0
506	20231211	120000	4763995	4090	4090	4090	4090	0
507	20231211	115900	4763995	4090	4090	4090	4090	0
508	20231211	115800	4763995	4090	4090	4090	4090	0
509	20231211	115700	4763995	4090	4090	4090	4090	0
510	20231211	115600	4763995	4090	4090	4090	4090	0
511	20231211	115500	4763995	4090	4090	4090	4090	0
512	20231211	115400	4763995	4090	4090	4090	4090	0
513	20231211	115300	4763995	4090	4090	4090	4090	0
514	20231211	115200	4763995	4090	4090	4090	4090	0
515	20231211	115100	4763995	4090	4090	4090	4090	0
516	20231211	115000	4763995	4090	4090	4090	4090	0
517	20231211	114900	4763995	4090	4090	4090	4090	0
518	20231211	114800	4763995	4090	4090	4090	4090	0
519	20231211	114700	4763995	4090	4090	4090	4090	0
520	20231211	114600	4763995	4090	4090	4090	4090	0
521	20231211	114500	4763995	4090	4090	4090	4090	0
522	20231211	114400	4763995	4090	4090	4090	4090	0
523	20231211	114300	4763995	4090	4090	4090	4090	0
524	20231211	114200	4763995	4090	4090	4090	4090	0
525	20231211	114100	4763995	4090	4090	4090	4090	0
526	20231211	114000	4763995	4090	4090	4090	4090	0
527	20231211	113900	4763995	4090	4090	4090	4090	39
528	20231211	113800	4604485	4090	4090	4090	4090	0
529	20231211	113700	4604485	4090	4090	4090	4090	0
530	20231211	113600	4604485	4090	4090	4090	4090	0
531	20231211	113500	4604485	4090	4090	4090	4090	0
532	20231211	113400	4604485	4090	4090	4090	4090	0
533	20231211	113300	4604485	4090	4090	4090	4090	0
534	20231211	113200	4604485	4090	4090	4090	4090	0
535	20231211	113100	4604485	4090	4090	4090	4090	0
536	20231211	113000	4604485	4090	4090	4090	4090	0
537	20231211	112900	4604485	4090	4090	4090	4090	0
538	20231211	112800	4604485	4090	4090	4090	4090	0
539	20231211	112700	4604485	4090	4090	4090	4090	0
540	20231211	112600	4604485	4090	4090	4090	4090	0
541	20231211	112500	4604485	4090	4085	4090	4085	1010
542	20231211	112400	473735	4090	4090	4090	4090	0
543	20231211	112300	473735	4090	4090	4090	4090	0
544	20231211	112200	473735	4090	4090	4090	4090	0
545	20231211	112100	473735	4090	4090	4090	4090	0
546	20231211	112000	473735	4090	4090	4090	4090	0
547	20231211	111900	473735	4090	4090	4090	4090	0
548	20231211	111800	473735	4090	4090	4090	4090	0
549	20231211	111700	473735	4090	4090	4090	4090	0
550	20231211	111600	473735	4090	4090	4090	4090	0
551	20231211	111500	473735	4090	4090	4090	4090	0
552	20231211	111400	473735	4090	4090	4090	4090	0
553	20231211	111300	473735	4090	4090	4090	4090	0
554	20231211	111200	473735	4090	4090	4090	4090	0
555	20231211	111100	473735	4090	4090	4090	4090	0
556	20231211	111000	473735	4090	4090	4090	4090	0
557	20231211	110900	473735	4090	4090	4090	4090	0
558	20231211	110800	473735	4090	4090	4090	4090	0
559	20231211	110700	473735	4090	4090	4090	4090	4
560	20231211	110600	457375	4090	4090	4090	4090	0
561	20231211	110500	457375	4090	4090	4090	4090	0
562	20231211	110400	457375	4090	4090	4090	4090	0
563	20231211	110300	457375	4090	4090	4090	4090	0
564	20231211	110200	457375	4090	4090	4090	4090	0
565	20231211	110100	457375	4090	4090	4090	4090	0
566	20231211	110000	457375	4090	4090	4090	4090	0
567	20231211	105900	457375	4090	4090	4090	4090	0
568	20231211	105800	457375	4090	4090	4090	4090	0
569	20231211	105700	457375	4090	4090	4090	4090	0
570	20231211	105600	457375	4090	4090	4090	4090	0
571	20231211	105500	457375	4090	4090	4090	4090	0
572	20231211	105400	457375	4090	4090	4090	4090	0
573	20231211	105300	457375	4090	4090	4090	4090	0
574	20231211	105200	457375	4090	4090	4090	4090	0
575	20231211	105100	457375	4090	4090	4090	4090	0
576	20231211	105000	457375	4090	4090	4090	4090	0
577	20231211	104900	457375	4090	4090	4090	4090	0
578	20231211	104800	457375	4090	4090	4090	4090	0
579	20231211	104700	457375	4090	4090	4090	4090	0
580	20231211	104600	457375	4090	4090	4090	4090	0
581	20231211	104500	457375	4090	4090	4090	4090	0
582	20231211	104400	457375	4090	4090	4090	4090	0
583	20231211	104300	457375	4090	4090	4090	4090	0
584	20231211	104200	457375	4090	4090	4090	4090	0
585	20231211	104100	457375	4090	4090	4090	4090	0
586	20231211	104000	457375	4090	4090	4090	4090	0
587	20231211	103900	457375	4090	4090	4090	4090	0
588	20231211	103800	457375	4090	4090	4090	4090	0
589	20231211	103700	457375	4090	4090	4090	4090	0
590	20231211	103600	457375	4090	4090	4090	4090	0
591	20231211	103500	457375	4090	4090	4090	4090	0
592	20231211	103400	457375	4090	4090	4090	4090	0
593	20231211	103300	457375	4090	4090	4090	4090	0
594	20231211	103200	457375	4090	4090	4090	4090	0
595	20231211	103100	457375	4090	4090	4090	4090	0
596	20231211	103000	457375	4090	4090	4090	4090	0
597	20231211	102900	457375	4090	4090	4090	4090	0
598	20231211	102800	457375	4090	4090	4090	4090	0
599	20231211	102700	457375	4090	4090	4090	4090	0
600	20231211	102600	457375	4090	4090	4090	4090	0
601	20231211	102500	457375	4090	4090	4090	4090	0
602	20231211	102400	457375	4090	4090	4090	4090	0
603	20231211	102300	457375	4090	4090	4090	4090	0
604	20231211	102200	457375	4090	4090	4090	4090	0
605	20231211	102100	457375	4090	4090	4090	4090	0
606	20231211	102000	457375	4090	4090	4090	4090	0
607	20231211	101900	457375	4090	4090	4090	4090	0
608	20231211	101800	457375	4090	4090	4090	4090	0
609	20231211	101700	457375	4090	4090	4090	4090	0
610	20231211	101600	457375	4090	4090	4090	4090	0
611	20231211	101500	457375	4090	4090	4090	4090	0
612	20231211	101400	457375	4090	4090	4090	4090	0
613	20231211	101300	457375	4090	4090	4090	4090	0
614	20231211	101200	457375	4090	4090	4090	4090	0
615	20231211	101100	457375	4090	4080	4090	4080	50
616	20231211	101000	253115	4080	4080	4080	4080	0
617	20231211	100900	253115	4080	4060	4080	4060	24
618	20231211	100800	155595	4080	4080	4080	4080	0
619	20231211	100700	155595	4080	4080	4080	4080	0
620	20231211	100600	155595	4080	4080	4080	4080	0
621	20231211	100500	155595	4080	4080	4080	4080	0
622	20231211	100400	155595	4080	4080	4080	4080	0
623	20231211	100300	155595	4080	4080	4080	4080	0
624	20231211	100200	155595	4080	4080	4080	4080	0
625	20231211	100100	155595	4080	4080	4080	4080	0
626	20231211	100000	155595	4080	4080	4080	4080	0
627	20231211	095900	155595	4080	4080	4080	4080	0
628	20231211	095800	155595	4080	4080	4080	4080	0
629	20231211	095700	155595	4080	4080	4080	4080	0
630	20231211	095600	155595	4080	4080	4080	4080	0
631	20231211	095500	155595	4080	4080	4080	4080	0
632	20231211	095400	155595	4080	4080	4080	4080	0
633	20231211	095300	155595	4080	4080	4080	4080	0
634	20231211	095200	155595	4080	4080	4080	4080	0
635	20231211	095100	155595	4080	4080	4080	4080	0
636	20231211	095000	155595	4080	4080	4080	4080	0
637	20231211	094900	155595	4080	4080	4080	4080	0
638	20231211	094800	155595	4080	4080	4080	4080	0
639	20231211	094700	155595	4080	4080	4080	4080	0
640	20231211	094600	155595	4080	4080	4080	4080	0
641	20231211	094500	155595	4080	4080	4080	4080	0
642	20231211	094400	155595	4080	4080	4080	4080	0
643	20231211	094300	155595	4080	4080	4080	4080	5
644	20231211	094200	135195	4080	4080	4080	4080	0
645	20231211	094100	135195	4080	4080	4080	4080	0
646	20231211	094000	135195	4080	4080	4080	4080	12
647	20231211	093900	86235	4080	4080	4080	4080	0
648	20231211	093800	86235	4080	4080	4080	4080	0
649	20231211	093700	86235	4080	4080	4080	4080	0
650	20231211	093600	86235	4080	4080	4080	4080	0
651	20231211	093500	86235	4080	4080	4080	4080	0
652	20231211	093400	86235	4080	4080	4080	4080	0
653	20231211	093300	86235	4080	4080	4080	4080	0
654	20231211	093200	86235	4080	4080	4080	4080	0
655	20231211	093100	86235	4080	4080	4080	4080	0
656	20231211	093000	86235	4080	4080	4080	4080	0
657	20231211	092900	86235	4080	4080	4080	4080	0
658	20231211	092800	86235	4080	4080	4080	4080	0
659	20231211	092700	86235	4080	4080	4080	4080	0
660	20231211	092600	86235	4080	4080	4080	4080	0
661	20231211	092500	86235	4080	4080	4080	4080	0
662	20231211	092400	86235	4080	4080	4080	4080	10
663	20231211	092300	45435	4125	4125	4125	4125	0
664	20231211	092200	45435	4125	4125	4125	4125	0
665	20231211	092100	45435	4125	4125	4125	4125	0
666	20231211	092000	45435	4125	4125	4125	4125	0
667	20231211	091900	45435	4125	4125	4125	4125	0
668	20231211	091800	45435	4125	4125	4125	4125	10
669	20231211	091700	4185	4185	4185	4185	4185	0
670	20231211	091600	4185	4185	4185	4185	4185	0
671	20231211	091500	4185	4185	4185	4185	4185	0
672	20231211	091400	4185	4185	4185	4185	4185	0
673	20231211	091300	4185	4185	4185	4185	4185	0
674	20231211	091200	4185	4185	4185	4185	4185	0
675	20231211	091100	4185	4185	4185	4185	4185	0
676	20231211	091000	4185	4185	4185	4185	4185	0
677	20231211	090900	4185	4185	4185	4185	4185	0
678	20231211	090800	4185	4185	4185	4185	4185	0
679	20231211	090700	4185	4185	4185	4185	4185	0
680	20231211	090600	4185	4185	4185	4185	4185	0
681	20231211	090500	4185	4185	4185	4185	4185	0
682	20231211	090400	4185	4185	4185	4185	4185	1
683	20231211	090300	0	4080	4080	4080	4080	0
684	20231211	090200	0	4080	4080	4080	4080	0
685	20231211	090100	0	4080	4080	4080	4080	0
686	20231211	090000	0	4080	4080	4080	4080	0