KissMeData/451800/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	213300	4465600	5060	5060	5060	5060	316
3	20231205	213200	4465600	5060	5060	5060	5060	0
4	20231205	213100	4465600	5060	5060	5060	5060	0
5	20231205	213000	4465600	5060	5060	5060	5060	0
6	20231205	212900	4465600	5060	5060	5060	5060	0
7	20231205	212800	4465600	5060	5060	5060	5060	0
8	20231205	212700	4465600	5060	5060	5060	5060	0
9	20231205	212600	4465600	5060	5060	5060	5060	0
10	20231205	212500	4465600	5060	5060	5060	5060	0
11	20231205	212400	4465600	5060	5060	5060	5060	0
12	20231205	212300	4465600	5060	5060	5060	5060	0
13	20231205	212200	4465600	5060	5060	5060	5060	0
14	20231205	212100	4465600	5060	5060	5060	5060	0
15	20231205	212000	4465600	5060	5060	5060	5060	0
16	20231205	211900	4465600	5060	5060	5060	5060	0
17	20231205	211800	4465600	5060	5060	5060	5060	0
18	20231205	211700	4465600	5060	5060	5060	5060	0
19	20231205	211600	4465600	5060	5060	5060	5060	0
20	20231205	211500	4465600	5060	5060	5060	5060	0
21	20231205	211400	4465600	5060	5060	5060	5060	0
22	20231205	211300	4465600	5060	5060	5060	5060	0
23	20231205	211200	4465600	5060	5060	5060	5060	0
24	20231205	211100	4465600	5060	5060	5060	5060	0
25	20231205	211000	4465600	5060	5060	5060	5060	0
26	20231205	210900	4465600	5060	5060	5060	5060	0
27	20231205	210800	4465600	5060	5060	5060	5060	0
28	20231205	210700	4465600	5060	5060	5060	5060	0
29	20231205	210600	4465600	5060	5060	5060	5060	0
30	20231205	210500	4465600	5060	5060	5060	5060	0
31	20231205	210400	4465600	5060	5060	5060	5060	0
32	20231205	210300	4465600	5060	5060	5060	5060	316
33	20231205	210200	4465600	5060	5060	5060	5060	0
34	20231205	210100	4465600	5060	5060	5060	5060	0
35	20231205	210000	4465600	5060	5060	5060	5060	0
36	20231205	205900	4465600	5060	5060	5060	5060	0
37	20231205	205800	4465600	5060	5060	5060	5060	0
38	20231205	205700	4465600	5060	5060	5060	5060	0
39	20231205	205600	4465600	5060	5060	5060	5060	0
40	20231205	205500	4465600	5060	5060	5060	5060	0
41	20231205	205400	4465600	5060	5060	5060	5060	0
42	20231205	205300	4465600	5060	5060	5060	5060	0
43	20231205	205200	4465600	5060	5060	5060	5060	0
44	20231205	205100	4465600	5060	5060	5060	5060	0
45	20231205	205000	4465600	5060	5060	5060	5060	0
46	20231205	204900	4465600	5060	5060	5060	5060	0
47	20231205	204800	4465600	5060	5060	5060	5060	0
48	20231205	204700	4465600	5060	5060	5060	5060	0
49	20231205	204600	4465600	5060	5060	5060	5060	0
50	20231205	204500	4465600	5060	5060	5060	5060	0
51	20231205	204400	4465600	5060	5060	5060	5060	0
52	20231205	204300	4465600	5060	5060	5060	5060	0
53	20231205	204200	4465600	5060	5060	5060	5060	0
54	20231205	204100	4465600	5060	5060	5060	5060	0
55	20231205	204000	4465600	5060	5060	5060	5060	0
56	20231205	203900	4465600	5060	5060	5060	5060	0
57	20231205	203800	4465600	5060	5060	5060	5060	0
58	20231205	203700	4465600	5060	5060	5060	5060	0
59	20231205	203600	4465600	5060	5060	5060	5060	0
60	20231205	203500	4465600	5060	5060	5060	5060	0
61	20231205	203400	4465600	5060	5060	5060	5060	0
62	20231205	203300	4465600	5060	5060	5060	5060	316
63	20231205	203200	4465600	5060	5060	5060	5060	0
64	20231205	203100	4465600	5060	5060	5060	5060	0
65	20231205	203000	4465600	5060	5060	5060	5060	0
66	20231205	202900	4465600	5060	5060	5060	5060	0
67	20231205	202800	4465600	5060	5060	5060	5060	0
68	20231205	202700	4465600	5060	5060	5060	5060	0
69	20231205	202600	4465600	5060	5060	5060	5060	0
70	20231205	202500	4465600	5060	5060	5060	5060	0
71	20231205	202400	4465600	5060	5060	5060	5060	0
72	20231205	202300	4465600	5060	5060	5060	5060	0
73	20231205	202200	4465600	5060	5060	5060	5060	0
74	20231205	202100	4465600	5060	5060	5060	5060	0
75	20231205	202000	4465600	5060	5060	5060	5060	0
76	20231205	201900	4465600	5060	5060	5060	5060	0
77	20231205	201800	4465600	5060	5060	5060	5060	0
78	20231205	201700	4465600	5060	5060	5060	5060	0
79	20231205	201600	4465600	5060	5060	5060	5060	0
80	20231205	201500	4465600	5060	5060	5060	5060	0
81	20231205	201400	4465600	5060	5060	5060	5060	0
82	20231205	201300	4465600	5060	5060	5060	5060	0
83	20231205	201200	4465600	5060	5060	5060	5060	0
84	20231205	201100	4465600	5060	5060	5060	5060	0
85	20231205	201000	4465600	5060	5060	5060	5060	0
86	20231205	200900	4465600	5060	5060	5060	5060	0
87	20231205	200800	4465600	5060	5060	5060	5060	0
88	20231205	200700	4465600	5060	5060	5060	5060	0
89	20231205	200600	4465600	5060	5060	5060	5060	0
90	20231205	200500	4465600	5060	5060	5060	5060	0
91	20231205	200400	4465600	5060	5060	5060	5060	0
92	20231205	200300	4465600	5060	5060	5060	5060	316
93	20231205	200200	4465600	5060	5060	5060	5060	0
94	20231205	200100	4465600	5060	5060	5060	5060	0
95	20231205	200000	4465600	5060	5060	5060	5060	0
96	20231205	195900	4465600	5060	5060	5060	5060	0
97	20231205	195800	4465600	5060	5060	5060	5060	0
98	20231205	195700	4465600	5060	5060	5060	5060	0
99	20231205	195600	4465600	5060	5060	5060	5060	0
100	20231205	195500	4465600	5060	5060	5060	5060	0
101	20231205	195400	4465600	5060	5060	5060	5060	0
102	20231205	195300	4465600	5060	5060	5060	5060	0
103	20231205	195200	4465600	5060	5060	5060	5060	0
104	20231205	195100	4465600	5060	5060	5060	5060	0
105	20231205	195000	4465600	5060	5060	5060	5060	0
106	20231205	194900	4465600	5060	5060	5060	5060	0
107	20231205	194800	4465600	5060	5060	5060	5060	0
108	20231205	194700	4465600	5060	5060	5060	5060	0
109	20231205	194600	4465600	5060	5060	5060	5060	0
110	20231205	194500	4465600	5060	5060	5060	5060	0
111	20231205	194400	4465600	5060	5060	5060	5060	0
112	20231205	194300	4465600	5060	5060	5060	5060	0
113	20231205	194200	4465600	5060	5060	5060	5060	0
114	20231205	194100	4465600	5060	5060	5060	5060	0
115	20231205	194000	4465600	5060	5060	5060	5060	0
116	20231205	193900	4465600	5060	5060	5060	5060	0
117	20231205	193800	4465600	5060	5060	5060	5060	0
118	20231205	193700	4465600	5060	5060	5060	5060	0
119	20231205	193600	4465600	5060	5060	5060	5060	0
120	20231205	193500	4465600	5060	5060	5060	5060	0
121	20231205	193400	4465600	5060	5060	5060	5060	0
122	20231205	193300	4465600	5060	5060	5060	5060	316
123	20231205	193200	4465600	5060	5060	5060	5060	0
124	20231205	193100	4465600	5060	5060	5060	5060	0
125	20231205	193000	4465600	5060	5060	5060	5060	0
126	20231205	192900	4465600	5060	5060	5060	5060	0
127	20231205	192800	4465600	5060	5060	5060	5060	0
128	20231205	192700	4465600	5060	5060	5060	5060	0
129	20231205	192600	4465600	5060	5060	5060	5060	0
130	20231205	192500	4465600	5060	5060	5060	5060	0
131	20231205	192400	4465600	5060	5060	5060	5060	0
132	20231205	192300	4465600	5060	5060	5060	5060	0
133	20231205	192200	4465600	5060	5060	5060	5060	0
134	20231205	192100	4465600	5060	5060	5060	5060	0
135	20231205	192000	4465600	5060	5060	5060	5060	0
136	20231205	191900	4465600	5060	5060	5060	5060	0
137	20231205	191800	4465600	5060	5060	5060	5060	0
138	20231205	191700	4465600	5060	5060	5060	5060	0
139	20231205	191600	4465600	5060	5060	5060	5060	0
140	20231205	191500	4465600	5060	5060	5060	5060	0
141	20231205	191400	4465600	5060	5060	5060	5060	0
142	20231205	191300	4465600	5060	5060	5060	5060	0
143	20231205	191200	4465600	5060	5060	5060	5060	0
144	20231205	191100	4465600	5060	5060	5060	5060	0
145	20231205	191000	4465600	5060	5060	5060	5060	0
146	20231205	190900	4465600	5060	5060	5060	5060	0
147	20231205	190800	4465600	5060	5060	5060	5060	0
148	20231205	190700	4465600	5060	5060	5060	5060	0
149	20231205	190600	4465600	5060	5060	5060	5060	0
150	20231205	190500	4465600	5060	5060	5060	5060	0
151	20231205	190400	4465600	5060	5060	5060	5060	0
152	20231205	190300	4465600	5060	5060	5060	5060	316
153	20231205	190200	4465600	5060	5060	5060	5060	0
154	20231205	190100	4465600	5060	5060	5060	5060	0
155	20231205	190000	4465600	5060	5060	5060	5060	0
156	20231205	185900	4465600	5060	5060	5060	5060	0
157	20231205	185800	4465600	5060	5060	5060	5060	0
158	20231205	185700	4465600	5060	5060	5060	5060	0
159	20231205	185600	4465600	5060	5060	5060	5060	0
160	20231205	185500	4465600	5060	5060	5060	5060	0
161	20231205	185400	4465600	5060	5060	5060	5060	0
162	20231205	185300	4465600	5060	5060	5060	5060	0
163	20231205	185200	4465600	5060	5060	5060	5060	0
164	20231205	185100	4465600	5060	5060	5060	5060	0
165	20231205	185000	4465600	5060	5060	5060	5060	0
166	20231205	184900	4465600	5060	5060	5060	5060	0
167	20231205	184800	4465600	5060	5060	5060	5060	0
168	20231205	184700	4465600	5060	5060	5060	5060	0
169	20231205	184600	4465600	5060	5060	5060	5060	0
170	20231205	184500	4465600	5060	5060	5060	5060	0
171	20231205	184400	4465600	5060	5060	5060	5060	0
172	20231205	184300	4465600	5060	5060	5060	5060	0
173	20231205	184200	4465600	5060	5060	5060	5060	0
174	20231205	184100	4465600	5060	5060	5060	5060	0
175	20231205	184000	4465600	5060	5060	5060	5060	0
176	20231205	183900	4465600	5060	5060	5060	5060	0
177	20231205	183800	4465600	5060	5060	5060	5060	0
178	20231205	183700	4465600	5060	5060	5060	5060	0
179	20231205	183600	4465600	5060	5060	5060	5060	0
180	20231205	183500	4465600	5060	5060	5060	5060	0
181	20231205	183400	4465600	5060	5060	5060	5060	0
182	20231205	183300	4465600	5060	5060	5060	5060	316
183	20231205	183200	4465600	5060	5060	5060	5060	0
184	20231205	183100	4465600	5060	5060	5060	5060	0
185	20231205	183000	4465600	5060	5060	5060	5060	0
186	20231205	182900	4465600	5060	5060	5060	5060	0
187	20231205	182800	4465600	5060	5060	5060	5060	0
188	20231205	182700	4465600	5060	5060	5060	5060	0
189	20231205	182600	4465600	5060	5060	5060	5060	0
190	20231205	182500	4465600	5060	5060	5060	5060	0
191	20231205	182400	4465600	5060	5060	5060	5060	0
192	20231205	182300	4465600	5060	5060	5060	5060	0
193	20231205	182200	4465600	5060	5060	5060	5060	0
194	20231205	182100	4465600	5060	5060	5060	5060	0
195	20231205	182000	4465600	5060	5060	5060	5060	0
196	20231205	181900	4465600	5060	5060	5060	5060	0
197	20231205	181800	4465600	5060	5060	5060	5060	0
198	20231205	181700	4465600	5060	5060	5060	5060	0
199	20231205	181600	4465600	5060	5060	5060	5060	0
200	20231205	181500	4465600	5060	5060	5060	5060	0
201	20231205	181400	4465600	5060	5060	5060	5060	0
202	20231205	181300	4465600	5060	5060	5060	5060	0
203	20231205	181200	4465600	5060	5060	5060	5060	0
204	20231205	181100	4465600	5060	5060	5060	5060	0
205	20231205	181000	4465600	5060	5060	5060	5060	0
206	20231205	180900	4465600	5060	5060	5060	5060	0
207	20231205	180800	4465600	5060	5060	5060	5060	0
208	20231205	180700	4465600	5060	5060	5060	5060	0
209	20231205	180600	4465600	5060	5060	5060	5060	0
210	20231205	180500	4465600	5060	5060	5060	5060	0
211	20231205	180400	4465600	5060	5060	5060	5060	0
212	20231205	180300	4465600	5060	5060	5060	5060	316
213	20231205	180200	4465600	5060	5060	5060	5060	0
214	20231205	180100	4465600	5060	5060	5060	5060	0
215	20231205	180000	4465600	5060	5060	5060	5060	0
216	20231205	175900	4465600	5060	5060	5060	5060	0
217	20231205	175800	4465600	5060	5060	5060	5060	0
218	20231205	175700	4465600	5060	5060	5060	5060	0
219	20231205	175600	4465600	5060	5060	5060	5060	0
220	20231205	175500	4465600	5060	5060	5060	5060	0
221	20231205	175400	4465600	5060	5060	5060	5060	0
222	20231205	175300	4465600	5060	5060	5060	5060	0
223	20231205	175200	4465600	5060	5060	5060	5060	0
224	20231205	175100	4465600	5060	5060	5060	5060	0
225	20231205	175000	4465600	5060	5060	5060	5060	0
226	20231205	174900	4465600	5060	5060	5060	5060	0
227	20231205	174800	4465600	5060	5060	5060	5060	0
228	20231205	174700	4465600	5060	5060	5060	5060	0
229	20231205	174600	4465600	5060	5060	5060	5060	0
230	20231205	174500	4465600	5060	5060	5060	5060	0
231	20231205	174400	4465600	5060	5060	5060	5060	0
232	20231205	174300	4465600	5060	5060	5060	5060	0
233	20231205	174200	4465600	5060	5060	5060	5060	0
234	20231205	174100	4465600	5060	5060	5060	5060	0
235	20231205	174000	4465600	5060	5060	5060	5060	0
236	20231205	173900	4465600	5060	5060	5060	5060	0
237	20231205	173800	4465600	5060	5060	5060	5060	0
238	20231205	173700	4465600	5060	5060	5060	5060	0
239	20231205	173600	4465600	5060	5060	5060	5060	0
240	20231205	173500	4465600	5060	5060	5060	5060	0
241	20231205	173400	4465600	5060	5060	5060	5060	0
242	20231205	173300	4465600	5060	5060	5060	5060	316
243	20231205	173200	4465600	5060	5060	5060	5060	0
244	20231205	173100	4465600	5060	5060	5060	5060	0
245	20231205	173000	4465600	5060	5060	5060	5060	0
246	20231205	172900	4465600	5060	5060	5060	5060	0
247	20231205	172800	4465600	5060	5060	5060	5060	0
248	20231205	172700	4465600	5060	5060	5060	5060	0
249	20231205	172600	4465600	5060	5060	5060	5060	0
250	20231205	172500	4465600	5060	5060	5060	5060	0
251	20231205	172400	4465600	5060	5060	5060	5060	0
252	20231205	172300	4465600	5060	5060	5060	5060	0
253	20231205	172200	4465600	5060	5060	5060	5060	0
254	20231205	172100	4465600	5060	5060	5060	5060	0
255	20231205	172000	4465600	5060	5060	5060	5060	0
256	20231205	171900	4465600	5060	5060	5060	5060	0
257	20231205	171800	4465600	5060	5060	5060	5060	0
258	20231205	171700	4465600	5060	5060	5060	5060	0
259	20231205	171600	4465600	5060	5060	5060	5060	0
260	20231205	171500	4465600	5060	5060	5060	5060	0
261	20231205	171400	4465600	5060	5060	5060	5060	0
262	20231205	171300	4465600	5060	5060	5060	5060	0
263	20231205	171200	4465600	5060	5060	5060	5060	0
264	20231205	171100	4465600	5060	5060	5060	5060	0
265	20231205	171000	4465600	5060	5060	5060	5060	0
266	20231205	170900	4465600	5060	5060	5060	5060	0
267	20231205	170800	4465600	5060	5060	5060	5060	0
268	20231205	170700	4465600	5060	5060	5060	5060	0
269	20231205	170600	4465600	5060	5060	5060	5060	0
270	20231205	170500	4465600	5060	5060	5060	5060	0
271	20231205	170400	4465600	5060	5060	5060	5060	0
272	20231205	170300	4465600	5060	5060	5060	5060	316
273	20231205	170200	4465600	5060	5060	5060	5060	0
274	20231205	170100	4465600	5060	5060	5060	5060	0
275	20231205	170000	4465600	5060	5060	5060	5060	0
276	20231205	165900	4465600	5060	5060	5060	5060	0
277	20231205	165800	4465600	5060	5060	5060	5060	0
278	20231205	165700	4465600	5060	5060	5060	5060	0
279	20231205	165600	4465600	5060	5060	5060	5060	0
280	20231205	165500	4465600	5060	5060	5060	5060	0
281	20231205	165400	4465600	5060	5060	5060	5060	0
282	20231205	165300	4465600	5060	5060	5060	5060	0
283	20231205	165200	4465600	5060	5060	5060	5060	0
284	20231205	165100	4465600	5060	5060	5060	5060	0
285	20231205	165000	4465600	5060	5060	5060	5060	0
286	20231205	164900	4465600	5060	5060	5060	5060	0
287	20231205	164800	4465600	5060	5060	5060	5060	0
288	20231205	164700	4465600	5060	5060	5060	5060	0
289	20231205	164600	4465600	5060	5060	5060	5060	0
290	20231205	164500	4465600	5060	5060	5060	5060	0
291	20231205	164400	4465600	5060	5060	5060	5060	0
292	20231205	164300	4465600	5060	5060	5060	5060	0
293	20231205	164200	4465600	5060	5060	5060	5060	0
294	20231205	164100	4465600	5060	5060	5060	5060	0
295	20231205	164000	4465600	5060	5060	5060	5060	0
296	20231205	163900	4465600	5060	5060	5060	5060	0
297	20231205	163800	4465600	5060	5060	5060	5060	0
298	20231205	163700	4465600	5060	5060	5060	5060	0
299	20231205	163600	4465600	5060	5060	5060	5060	0
300	20231205	163500	4465600	5060	5060	5060	5060	0
301	20231205	163400	4465600	5060	5060	5060	5060	0
302	20231205	163300	4465600	5060	5060	5060	5060	316
303	20231205	163200	4465600	5060	5060	5060	5060	0
304	20231205	163100	4465600	5060	5060	5060	5060	0
305	20231205	163000	4465600	5060	5060	5060	5060	0
306	20231205	162900	4465600	5060	5060	5060	5060	0
307	20231205	162800	4465600	5060	5060	5060	5060	0
308	20231205	162700	4465600	5060	5060	5060	5060	0
309	20231205	162600	4465600	5060	5060	5060	5060	0
310	20231205	162500	4465600	5060	5060	5060	5060	0
311	20231205	162400	4465600	5060	5060	5060	5060	0
312	20231205	162300	4465600	5060	5060	5060	5060	0
313	20231205	162200	4465600	5060	5060	5060	5060	0
314	20231205	162100	4465600	5060	5060	5060	5060	0
315	20231205	162000	4465600	5060	5060	5060	5060	0
316	20231205	161900	4465600	5060	5060	5060	5060	0
317	20231205	161800	4465600	5060	5060	5060	5060	0
318	20231205	161700	4465600	5060	5060	5060	5060	0
319	20231205	161600	4465600	5060	5060	5060	5060	0
320	20231205	161500	4465600	5060	5060	5060	5060	0
321	20231205	161400	4465600	5060	5060	5060	5060	0
322	20231205	161300	4465600	5060	5060	5060	5060	0
323	20231205	161200	4465600	5060	5060	5060	5060	0
324	20231205	161100	4465600	5060	5060	5060	5060	0
325	20231205	161000	4465600	5060	5060	5060	5060	0
326	20231205	160900	4465600	5060	5060	5060	5060	0
327	20231205	160800	4465600	5060	5060	5060	5060	0
328	20231205	160700	4465600	5060	5060	5060	5060	0
329	20231205	160600	4465600	5060	5060	5060	5060	0
330	20231205	160500	4465600	5060	5060	5060	5060	0
331	20231205	160400	4465600	5060	5060	5060	5060	0
332	20231205	160300	4465600	5060	5060	5060	5060	316
333	20231205	160200	4465600	5060	5060	5060	5060	0
334	20231205	160100	4465600	5060	5060	5060	5060	0
335	20231205	160000	4465600	5060	5060	5060	5060	0
336	20231205	155900	4465600	5060	5060	5060	5060	0
337	20231205	155800	4465600	5060	5060	5060	5060	0
338	20231205	155700	4465600	5060	5060	5060	5060	0
339	20231205	155600	4465600	5060	5060	5060	5060	0
340	20231205	155500	4465600	5060	5060	5060	5060	0
341	20231205	155400	4465600	5060	5060	5060	5060	0
342	20231205	155300	4465600	5060	5060	5060	5060	0
343	20231205	155200	4465600	5060	5060	5060	5060	0
344	20231205	155100	4465600	5060	5060	5060	5060	0
345	20231205	155000	4465600	5060	5060	5060	5060	0
346	20231205	154900	4465600	5060	5060	5060	5060	0
347	20231205	154800	4465600	5060	5060	5060	5060	0
348	20231205	154700	4465600	5060	5060	5060	5060	0
349	20231205	154600	4465600	5060	5060	5060	5060	0
350	20231205	154500	4465600	5060	5060	5060	5060	0
351	20231205	154400	4465600	5060	5060	5060	5060	0
352	20231205	154300	4465600	5060	5060	5060	5060	0
353	20231205	154200	4465600	5060	5060	5060	5060	0
354	20231205	154100	4465600	5060	5060	5060	5060	0
355	20231205	154000	4465600	5060	5060	5060	5060	0
356	20231205	153900	4465600	5060	5060	5060	5060	0
357	20231205	153800	4465600	5060	5060	5060	5060	0
358	20231205	153700	4465600	5060	5060	5060	5060	0
359	20231205	153600	4465600	5060	5060	5060	5060	0
360	20231205	153500	4465600	5060	5060	5060	5060	0
361	20231205	153400	4465600	5060	5060	5060	5060	0
362	20231205	153300	4465600	5060	5060	5060	5060	316
363	20231205	153200	4465600	5060	5060	5060	5060	0
364	20231205	153100	4465600	5060	5060	5060	5060	0
365	20231205	153000	4465600	5060	5060	5060	5060	316
366	20231205	152900	2866640	5030	5030	5030	5030	0
367	20231205	152800	2866640	5030	5030	5030	5030	0
368	20231205	152700	2866640	5030	5030	5030	5030	0
369	20231205	152600	2866640	5030	5030	5030	5030	0
370	20231205	152500	2866640	5030	5030	5030	5030	0
371	20231205	152400	2866640	5030	5030	5030	5030	0
372	20231205	152300	2866640	5030	5030	5030	5030	0
373	20231205	152200	2866640	5030	5030	5030	5030	0
374	20231205	152100	2866640	5030	5030	5030	5030	0
375	20231205	152000	2866640	5030	5030	5030	5030	0
376	20231205	151900	2866640	5030	5030	5030	5030	0
377	20231205	151800	2866640	5030	5030	5030	5030	0
378	20231205	151700	2866640	5030	5030	5030	5030	0
379	20231205	151600	2866640	5030	5030	5030	5030	0
380	20231205	151500	2866640	5030	5030	5030	5030	0
381	20231205	151400	2866640	5030	5030	5030	5030	0
382	20231205	151300	2866640	5030	5030	5030	5030	0
383	20231205	151200	2866640	5030	5030	5030	5030	0
384	20231205	151100	2866640	5030	5030	5030	5030	0
385	20231205	151000	2866640	5030	5030	5030	5030	0
386	20231205	150900	2866640	5030	5030	5030	5030	1
387	20231205	150800	2861610	5040	5040	5040	5040	25
388	20231205	150700	2735610	5040	5040	5040	5040	0
389	20231205	150600	2735610	5040	5040	5040	5040	0
390	20231205	150500	2735610	5040	5040	5040	5040	0
391	20231205	150400	2735610	5040	5040	5040	5040	0
392	20231205	150300	2735610	5040	5040	5040	5040	0
393	20231205	150200	2735610	5040	5040	5040	5040	13
394	20231205	150100	2670090	5040	5040	5040	5040	0
395	20231205	150000	2670090	5040	5040	5040	5040	0
396	20231205	145900	2670090	5040	5040	5040	5040	1
397	20231205	145800	2665050	5040	5040	5040	5040	0
398	20231205	145700	2665050	5040	5040	5040	5040	0
399	20231205	145600	2665050	5040	5040	5040	5040	0
400	20231205	145500	2665050	5040	5040	5040	5040	0
401	20231205	145400	2665050	5040	5040	5040	5040	0
402	20231205	145300	2665050	5040	5040	5040	5040	0
403	20231205	145200	2665050	5040	5040	5040	5040	0
404	20231205	145100	2665050	5040	5040	5040	5040	0
405	20231205	145000	2665050	5040	5040	5040	5040	0
406	20231205	144900	2665050	5040	5040	5040	5040	0
407	20231205	144800	2665050	5040	5040	5040	5040	0
408	20231205	144700	2665050	5040	5040	5040	5040	0
409	20231205	144600	2665050	5040	5040	5040	5040	1
410	20231205	144500	2660010	5040	5040	5040	5040	0
411	20231205	144400	2660010	5040	5040	5040	5040	0
412	20231205	144300	2660010	5040	5040	5040	5040	0
413	20231205	144200	2660010	5040	5040	5040	5040	0
414	20231205	144100	2660010	5040	5040	5040	5040	0
415	20231205	144000	2660010	5040	5040	5040	5040	0
416	20231205	143900	2660010	5040	5040	5040	5040	0
417	20231205	143800	2660010	5040	5040	5040	5040	0
418	20231205	143700	2660010	5040	5040	5040	5040	0
419	20231205	143600	2660010	5040	5040	5040	5040	0
420	20231205	143500	2660010	5040	5040	5040	5040	0
421	20231205	143400	2660010	5040	5040	5040	5040	0
422	20231205	143300	2660010	5040	5040	5040	5040	0
423	20231205	143200	2660010	5040	5040	5040	5040	0
424	20231205	143100	2660010	5040	5040	5040	5040	0
425	20231205	143000	2660010	5040	5040	5040	5040	0
426	20231205	142900	2660010	5040	5040	5040	5040	0
427	20231205	142800	2660010	5040	5040	5040	5040	0
428	20231205	142700	2660010	5040	5040	5040	5040	0
429	20231205	142600	2660010	5040	5040	5040	5040	0
430	20231205	142500	2660010	5040	5040	5040	5040	0
431	20231205	142400	2660010	5040	5040	5040	5040	0
432	20231205	142300	2660010	5040	5040	5040	5040	0
433	20231205	142200	2660010	5040	5040	5040	5040	0
434	20231205	142100	2660010	5040	5040	5040	5040	0
435	20231205	142000	2660010	5040	5040	5040	5040	0
436	20231205	141900	2660010	5040	5040	5040	5040	0
437	20231205	141800	2660010	5040	5040	5040	5040	0
438	20231205	141700	2660010	5040	5040	5040	5040	0
439	20231205	141600	2660010	5040	5040	5040	5040	0
440	20231205	141500	2660010	5040	5040	5040	5040	4
441	20231205	141400	2639850	5040	5040	5040	5040	0
442	20231205	141300	2639850	5040	5040	5040	5040	0
443	20231205	141200	2639850	5040	5040	5040	5040	0
444	20231205	141100	2639850	5040	5040	5040	5040	0
445	20231205	141000	2639850	5040	5040	5040	5040	0
446	20231205	140900	2639850	5040	5040	5040	5040	0
447	20231205	140800	2639850	5040	5040	5040	5040	0
448	20231205	140700	2639850	5040	5040	5040	5040	5
449	20231205	140600	2614650	5040	5040	5040	5040	0
450	20231205	140500	2614650	5040	5040	5040	5040	0
451	20231205	140400	2614650	5040	5040	5040	5040	0
452	20231205	140300	2614650	5040	5040	5040	5040	0
453	20231205	140200	2614650	5040	5040	5040	5040	0
454	20231205	140100	2614650	5040	5040	5040	5040	0
455	20231205	140000	2614650	5040	5040	5040	5040	0
456	20231205	135900	2614650	5040	5040	5040	5040	0
457	20231205	135800	2614650	5040	5040	5040	5040	0
458	20231205	135700	2614650	5040	5040	5040	5040	0
459	20231205	135600	2614650	5040	5040	5040	5040	0
460	20231205	135500	2614650	5040	5040	5040	5040	0
461	20231205	135400	2614650	5040	5040	5040	5040	0
462	20231205	135300	2614650	5040	5040	5040	5040	0
463	20231205	135200	2614650	5040	5040	5040	5040	0
464	20231205	135100	2614650	5040	5040	5040	5040	0
465	20231205	135000	2614650	5040	5040	5040	5040	0
466	20231205	134900	2614650	5040	5040	5040	5040	0
467	20231205	134800	2614650	5040	5040	5040	5040	0
468	20231205	134700	2614650	5040	5040	5040	5040	0
469	20231205	134600	2614650	5040	5040	5040	5040	0
470	20231205	134500	2614650	5040	5040	5040	5040	0
471	20231205	134400	2614650	5040	5040	5040	5040	51
472	20231205	134300	2357610	5050	5050	5050	5050	0
473	20231205	134200	2357610	5050	5050	5050	5050	0
474	20231205	134100	2357610	5050	5050	5050	5050	0
475	20231205	134000	2357610	5050	5050	5050	5050	0
476	20231205	133900	2357610	5050	5050	5050	5050	0
477	20231205	133800	2357610	5050	5050	5050	5050	0
478	20231205	133700	2357610	5050	5050	5050	5050	0
479	20231205	133600	2357610	5050	5050	5050	5050	0
480	20231205	133500	2357610	5050	5050	5050	5050	0
481	20231205	133400	2357610	5050	5050	5050	5050	0
482	20231205	133300	2357610	5050	5050	5050	5050	0
483	20231205	133200	2357610	5050	5050	5050	5050	0
484	20231205	133100	2357610	5050	5050	5050	5050	0
485	20231205	133000	2357610	5050	5050	5050	5050	0
486	20231205	132900	2357610	5050	5050	5050	5050	0
487	20231205	132800	2357610	5050	5050	5050	5050	0
488	20231205	132700	2357610	5050	5050	5050	5050	0
489	20231205	132600	2357610	5050	5050	5050	5050	0
490	20231205	132500	2357610	5050	5050	5050	5050	0
491	20231205	132400	2357610	5050	5050	5050	5050	0
492	20231205	132300	2357610	5050	5050	5050	5050	0
493	20231205	132200	2357610	5050	5050	5050	5050	0
494	20231205	132100	2357610	5050	5050	5050	5050	0
495	20231205	132000	2357610	5050	5050	5050	5050	0
496	20231205	131900	2357610	5050	5050	5050	5050	0
497	20231205	131800	2357610	5050	5050	5050	5050	0
498	20231205	131700	2357610	5050	5050	5050	5050	0
499	20231205	131600	2357610	5050	5050	5050	5050	0
500	20231205	131500	2357610	5050	5050	5050	5050	0
501	20231205	131400	2357610	5050	5050	5050	5050	0
502	20231205	131300	2357610	5050	5050	5050	5050	0
503	20231205	131200	2357610	5050	5050	5050	5050	0
504	20231205	131100	2357610	5050	5050	5050	5050	0
505	20231205	131000	2357610	5050	5050	5050	5050	0
506	20231205	130900	2357610	5050	5050	5050	5050	0
507	20231205	130800	2357610	5050	5050	5050	5050	0
508	20231205	130700	2357610	5050	5050	5050	5050	0
509	20231205	130600	2357610	5050	5050	5050	5050	0
510	20231205	130500	2357610	5050	5050	5050	5050	0
511	20231205	130400	2357610	5050	5050	5050	5050	0
512	20231205	130300	2357610	5050	5050	5050	5050	0
513	20231205	130200	2357610	5050	5050	5050	5050	0
514	20231205	130100	2357610	5050	5050	5050	5050	0
515	20231205	130000	2357610	5050	5050	5050	5050	0
516	20231205	125900	2357610	5050	5050	5050	5050	0
517	20231205	125800	2357610	5050	5050	5050	5050	0
518	20231205	125700	2357610	5050	5050	5050	5050	0
519	20231205	125600	2357610	5050	5050	5050	5050	0
520	20231205	125500	2357610	5050	5050	5050	5050	1
521	20231205	125400	2352560	5050	5050	5050	5050	0
522	20231205	125300	2352560	5050	5050	5050	5050	0
523	20231205	125200	2352560	5050	5050	5050	5050	0
524	20231205	125100	2352560	5050	5050	5050	5050	0
525	20231205	125000	2352560	5050	5050	5050	5050	0
526	20231205	124900	2352560	5050	5050	5050	5050	0
527	20231205	124800	2352560	5050	5050	5050	5050	0
528	20231205	124700	2352560	5050	5050	5050	5050	0
529	20231205	124600	2352560	5050	5050	5050	5050	0
530	20231205	124500	2352560	5050	5050	5050	5050	0
531	20231205	124400	2352560	5050	5050	5050	5050	0
532	20231205	124300	2352560	5050	5050	5050	5050	0
533	20231205	124200	2352560	5050	5050	5050	5050	0
534	20231205	124100	2352560	5050	5050	5050	5050	0
535	20231205	124000	2352560	5050	5050	5050	5050	0
536	20231205	123900	2352560	5050	5050	5050	5050	0
537	20231205	123800	2352560	5050	5050	5050	5050	0
538	20231205	123700	2352560	5050	5050	5050	5050	0
539	20231205	123600	2352560	5050	5050	5050	5050	0
540	20231205	123500	2352560	5050	5050	5050	5050	0
541	20231205	123400	2352560	5050	5050	5050	5050	1
542	20231205	123300	2347510	5040	5040	5040	5040	0
543	20231205	123200	2347510	5040	5040	5040	5040	0
544	20231205	123100	2347510	5040	5040	5040	5040	0
545	20231205	123000	2347510	5040	5040	5040	5040	0
546	20231205	122900	2347510	5040	5040	5040	5040	0
547	20231205	122800	2347510	5040	5040	5040	5040	2
548	20231205	122700	2337430	5040	5040	5040	5040	0
549	20231205	122600	2337430	5040	5040	5040	5040	0
550	20231205	122500	2337430	5040	5040	5040	5040	0
551	20231205	122400	2337430	5040	5040	5040	5040	0
552	20231205	122300	2337430	5040	5040	5040	5040	0
553	20231205	122200	2337430	5040	5040	5040	5040	0
554	20231205	122100	2337430	5040	5040	5040	5040	0
555	20231205	122000	2337430	5040	5040	5040	5040	0
556	20231205	121900	2337430	5040	5040	5040	5040	0
557	20231205	121800	2337430	5040	5040	5040	5040	0
558	20231205	121700	2337430	5040	5040	5040	5040	0
559	20231205	121600	2337430	5040	5040	5040	5040	0
560	20231205	121500	2337430	5040	5040	5040	5040	132
561	20231205	121400	1672150	5050	5050	5050	5050	0
562	20231205	121300	1672150	5050	5050	5050	5050	0
563	20231205	121200	1672150	5050	5050	5050	5050	0
564	20231205	121100	1672150	5050	5050	5050	5050	0
565	20231205	121000	1672150	5050	5050	5050	5050	0
566	20231205	120900	1672150	5050	5050	5050	5050	0
567	20231205	120800	1672150	5050	5050	5050	5050	0
568	20231205	120700	1672150	5050	5050	5050	5050	0
569	20231205	120600	1672150	5050	5050	5050	5050	0
570	20231205	120500	1672150	5050	5050	5050	5050	0
571	20231205	120400	1672150	5050	5050	5050	5050	0
572	20231205	120300	1672150	5050	5050	5050	5050	0
573	20231205	120200	1672150	5050	5050	5050	5050	0
574	20231205	120100	1672150	5050	5050	5050	5050	0
575	20231205	120000	1672150	5050	5050	5050	5050	0
576	20231205	115900	1672150	5050	5050	5050	5050	0
577	20231205	115800	1672150	5050	5050	5050	5050	0
578	20231205	115700	1672150	5050	5050	5050	5050	0
579	20231205	115600	1672150	5050	5050	5050	5050	0
580	20231205	115500	1672150	5050	5050	5050	5050	0
581	20231205	115400	1672150	5050	5050	5050	5050	0
582	20231205	115300	1672150	5050	5050	5050	5050	0
583	20231205	115200	1672150	5050	5050	5050	5050	0
584	20231205	115100	1672150	5050	5050	5050	5050	0
585	20231205	115000	1672150	5050	5050	5050	5050	3
586	20231205	114900	1657000	5050	5050	5050	5050	0
587	20231205	114800	1657000	5050	5050	5050	5050	0
588	20231205	114700	1657000	5050	5050	5050	5050	0
589	20231205	114600	1657000	5050	5050	5050	5050	0
590	20231205	114500	1657000	5050	5050	5050	5050	0
591	20231205	114400	1657000	5050	5050	5050	5050	0
592	20231205	114300	1657000	5050	5050	5050	5050	0
593	20231205	114200	1657000	5050	5050	5050	5050	0
594	20231205	114100	1657000	5050	5050	5050	5050	0
595	20231205	114000	1657000	5050	5050	5050	5050	10
596	20231205	113900	1606500	5050	5050	5050	5050	0
597	20231205	113800	1606500	5050	5050	5050	5050	0
598	20231205	113700	1606500	5050	5050	5050	5050	0
599	20231205	113600	1606500	5050	5050	5050	5050	0
600	20231205	113500	1606500	5050	5050	5050	5050	0
601	20231205	113400	1606500	5050	5050	5050	5050	0
602	20231205	113300	1606500	5050	5050	5050	5050	0
603	20231205	113200	1606500	5050	5050	5050	5050	0
604	20231205	113100	1606500	5050	5050	5050	5050	0
605	20231205	113000	1606500	5050	5050	5050	5050	0
606	20231205	112900	1606500	5050	5050	5050	5050	0
607	20231205	112800	1606500	5050	5050	5050	5050	0
608	20231205	112700	1606500	5050	5050	5050	5050	0
609	20231205	112600	1606500	5050	5050	5050	5050	0
610	20231205	112500	1606500	5050	5050	5050	5050	0
611	20231205	112400	1606500	5050	5050	5050	5050	0
612	20231205	112300	1606500	5050	5050	5050	5050	0
613	20231205	112200	1606500	5050	5050	5050	5050	0
614	20231205	112100	1606500	5050	5050	5050	5050	0
615	20231205	112000	1606500	5050	5050	5050	5050	0
616	20231205	111900	1606500	5050	5050	5050	5050	0
617	20231205	111800	1606500	5050	5050	5050	5050	0
618	20231205	111700	1606500	5050	5050	5050	5050	0
619	20231205	111600	1606500	5050	5050	5050	5050	0
620	20231205	111500	1606500	5050	5050	5050	5050	0
621	20231205	111400	1606500	5050	5050	5050	5050	0
622	20231205	111300	1606500	5050	5050	5050	5050	0
623	20231205	111200	1606500	5050	5050	5050	5050	0
624	20231205	111100	1606500	5050	5050	5050	5050	0
625	20231205	111000	1606500	5050	5050	5050	5050	0
626	20231205	110900	1606500	5050	5050	5050	5050	0
627	20231205	110800	1606500	5050	5050	5050	5050	0
628	20231205	110700	1606500	5050	5050	5050	5050	0
629	20231205	110600	1606500	5050	5050	5050	5050	0
630	20231205	110500	1606500	5050	5050	5050	5050	0
631	20231205	110400	1606500	5050	5050	5050	5050	0
632	20231205	110300	1606500	5050	5050	5050	5050	0
633	20231205	110200	1606500	5050	5050	5050	5050	0
634	20231205	110100	1606500	5050	5050	5050	5050	0
635	20231205	110000	1606500	5050	5050	5050	5050	0
636	20231205	105900	1606500	5050	5050	5050	5050	50
637	20231205	105800	1354000	5050	5050	5050	5050	0
638	20231205	105700	1354000	5050	5050	5050	5050	1
639	20231205	105600	1348950	5050	5050	5050	5050	157
640	20231205	105500	556100	5060	5060	5060	5060	0
641	20231205	105400	556100	5060	5060	5060	5060	0
642	20231205	105300	556100	5060	5060	5060	5060	0
643	20231205	105200	556100	5060	5060	5060	5060	0
644	20231205	105100	556100	5060	5060	5060	5060	0
645	20231205	105000	556100	5060	5060	5060	5060	0
646	20231205	104900	556100	5060	5060	5060	5060	0
647	20231205	104800	556100	5060	5060	5060	5060	0
648	20231205	104700	556100	5060	5060	5060	5060	0
649	20231205	104600	556100	5060	5060	5060	5060	0
650	20231205	104500	556100	5060	5060	5060	5060	0
651	20231205	104400	556100	5060	5060	5060	5060	0
652	20231205	104300	556100	5060	5060	5060	5060	0
653	20231205	104200	556100	5060	5060	5060	5060	0
654	20231205	104100	556100	5060	5060	5060	5060	0
655	20231205	104000	556100	5060	5060	5060	5060	0
656	20231205	103900	556100	5060	5060	5060	5060	0
657	20231205	103800	556100	5060	5060	5060	5060	0
658	20231205	103700	556100	5060	5060	5060	5060	1
659	20231205	103600	551040	5060	5060	5060	5060	1
660	20231205	103500	545980	5060	5060	5060	5060	0
661	20231205	103400	545980	5060	5060	5060	5060	0
662	20231205	103300	545980	5060	5060	5060	5060	0
663	20231205	103200	545980	5060	5060	5060	5060	0
664	20231205	103100	545980	5060	5060	5060	5060	0
665	20231205	103000	545980	5060	5060	5060	5060	0
666	20231205	102900	545980	5060	5060	5060	5060	0
667	20231205	102800	545980	5060	5060	5060	5060	0
668	20231205	102700	545980	5060	5060	5060	5060	0
669	20231205	102600	545980	5060	5060	5060	5060	0
670	20231205	102500	545980	5060	5060	5060	5060	0
671	20231205	102400	545980	5060	5060	5060	5060	0
672	20231205	102300	545980	5060	5060	5060	5060	0
673	20231205	102200	545980	5060	5060	5060	5060	0
674	20231205	102100	545980	5060	5060	5060	5060	0
675	20231205	102000	545980	5060	5060	5060	5060	0
676	20231205	101900	545980	5060	5060	5060	5060	0
677	20231205	101800	545980	5060	5060	5060	5060	0
678	20231205	101700	545980	5060	5060	5060	5060	0
679	20231205	101600	545980	5060	5060	5060	5060	0
680	20231205	101500	545980	5060	5060	5060	5060	0
681	20231205	101400	545980	5060	5060	5060	5060	0
682	20231205	101300	545980	5060	5060	5060	5060	0
683	20231205	101200	545980	5060	5060	5060	5060	0
684	20231205	101100	545980	5060	5060	5060	5060	0
685	20231205	101000	545980	5060	5060	5060	5060	0
686	20231205	100900	545980	5060	5060	5060	5060	0
687	20231205	100800	545980	5060	5060	5060	5060	0
688	20231205	100700	545980	5060	5060	5060	5060	0
689	20231205	100600	545980	5060	5060	5060	5060	0
690	20231205	100500	545980	5060	5060	5060	5060	0
691	20231205	100400	545980	5060	5060	5060	5060	0
692	20231205	100300	545980	5060	5060	5060	5060	0
693	20231205	100200	545980	5060	5060	5060	5060	0
694	20231205	100100	545980	5060	5060	5060	5060	0
695	20231205	100000	545980	5060	5060	5060	5060	0
696	20231205	095900	545980	5060	5060	5060	5060	0
697	20231205	095800	545980	5060	5060	5060	5060	0
698	20231205	095700	545980	5060	5060	5060	5060	0
699	20231205	095600	545980	5060	5060	5060	5060	0
700	20231205	095500	545980	5060	5060	5060	5060	0
701	20231205	095400	545980	5060	5060	5060	5060	0
702	20231205	095300	545980	5060	5060	5060	5060	0
703	20231205	095200	545980	5060	5060	5060	5060	0
704	20231205	095100	545980	5060	5060	5060	5060	0
705	20231205	095000	545980	5060	5060	5060	5060	0
706	20231205	094900	545980	5060	5060	5060	5060	1
707	20231205	094800	540920	5060	5060	5060	5060	0
708	20231205	094700	540920	5060	5060	5060	5060	0
709	20231205	094600	540920	5060	5060	5060	5060	0
710	20231205	094500	540920	5060	5060	5060	5060	0
711	20231205	094400	540920	5060	5060	5060	5060	0
712	20231205	094300	540920	5060	5060	5060	5060	7
713	20231205	094200	505500	5060	5060	5060	5060	0
714	20231205	094100	505500	5060	5060	5060	5060	0
715	20231205	094000	505500	5060	5060	5060	5060	0
716	20231205	093900	505500	5060	5060	5060	5060	0
717	20231205	093800	505500	5060	5060	5060	5060	0
718	20231205	093700	505500	5060	5060	5060	5060	1
719	20231205	093600	500440	5060	5060	5060	5060	0
720	20231205	093500	500440	5060	5060	5060	5060	0
721	20231205	093400	500440	5060	5060	5060	5060	0
722	20231205	093300	500440	5060	5060	5060	5060	1
723	20231205	093200	495380	5060	5060	5060	5060	0
724	20231205	093100	495380	5060	5060	5060	5060	2
725	20231205	093000	485260	5060	5060	5060	5060	0
726	20231205	092900	485260	5060	5060	5060	5060	0
727	20231205	092800	485260	5060	5060	5060	5060	0
728	20231205	092700	485260	5060	5060	5060	5060	0
729	20231205	092600	485260	5060	5060	5060	5060	0
730	20231205	092500	485260	5060	5060	5060	5060	39
731	20231205	092400	287920	5060	5060	5060	5060	0
732	20231205	092300	287920	5060	5060	5060	5060	0
733	20231205	092200	287920	5060	5060	5060	5060	6
734	20231205	092100	257560	5060	5060	5060	5060	0
735	20231205	092000	257560	5060	5060	5060	5060	0
736	20231205	091900	257560	5060	5050	5060	5050	46
737	20231205	091800	25250	5050	5050	5050	5050	0
738	20231205	091700	25250	5050	5050	5050	5050	0
739	20231205	091600	25250	5050	5050	5050	5050	0
740	20231205	091500	25250	5050	5050	5050	5050	0
741	20231205	091400	25250	5050	5050	5050	5050	0
742	20231205	091300	25250	5050	5050	5050	5050	0
743	20231205	091200	25250	5050	5050	5050	5050	0
744	20231205	091100	25250	5050	5050	5050	5050	0
745	20231205	091000	25250	5050	5050	5050	5050	0
746	20231205	090900	25250	5050	5050	5050	5050	0
747	20231205	090800	25250	5050	5050	5050	5050	0
748	20231205	090700	25250	5050	5050	5050	5050	3
749	20231205	090600	10100	5050	5050	5050	5050	0
750	20231205	090500	10100	5050	5050	5050	5050	0
751	20231205	090400	10100	5050	5050	5050	5050	0
752	20231205	090300	10100	5050	5050	5050	5050	0
753	20231205	090200	10100	5050	5050	5050	5050	0
754	20231205	090100	10100	5050	5050	5050	5050	0
755	20231205	090000	10100	5050	5050	5050	5050	2