KissMeData/095270/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200100	72960830	5280	5280	5280	5280	195
3	20231206	200000	72960830	5280	5280	5280	5280	0
4	20231206	195900	72960830	5280	5280	5280	5280	0
5	20231206	195800	72960830	5280	5280	5280	5280	0
6	20231206	195700	72960830	5280	5280	5280	5280	0
7	20231206	195600	72960830	5280	5280	5280	5280	0
8	20231206	195500	72960830	5280	5280	5280	5280	0
9	20231206	195400	72960830	5280	5280	5280	5280	0
10	20231206	195300	72960830	5280	5280	5280	5280	0
11	20231206	195200	72960830	5280	5280	5280	5280	0
12	20231206	195100	72960830	5280	5280	5280	5280	0
13	20231206	195000	72960830	5280	5280	5280	5280	0
14	20231206	194900	72960830	5280	5280	5280	5280	0
15	20231206	194800	72960830	5280	5280	5280	5280	0
16	20231206	194700	72960830	5280	5280	5280	5280	0
17	20231206	194600	72960830	5280	5280	5280	5280	0
18	20231206	194500	72960830	5280	5280	5280	5280	0
19	20231206	194400	72960830	5280	5280	5280	5280	0
20	20231206	194300	72960830	5280	5280	5280	5280	0
21	20231206	194200	72960830	5280	5280	5280	5280	0
22	20231206	194100	72960830	5280	5280	5280	5280	0
23	20231206	194000	72960830	5280	5280	5280	5280	0
24	20231206	193900	72960830	5280	5280	5280	5280	0
25	20231206	193800	72960830	5280	5280	5280	5280	0
26	20231206	193700	72960830	5280	5280	5280	5280	0
27	20231206	193600	72960830	5280	5280	5280	5280	0
28	20231206	193500	72960830	5280	5280	5280	5280	0
29	20231206	193400	72960830	5280	5280	5280	5280	0
30	20231206	193300	72960830	5280	5280	5280	5280	0
31	20231206	193200	72960830	5280	5280	5280	5280	0
32	20231206	193100	72960830	5280	5280	5280	5280	195
33	20231206	193000	72960830	5280	5280	5280	5280	0
34	20231206	192900	72960830	5280	5280	5280	5280	0
35	20231206	192800	72960830	5280	5280	5280	5280	0
36	20231206	192700	72960830	5280	5280	5280	5280	0
37	20231206	192600	72960830	5280	5280	5280	5280	0
38	20231206	192500	72960830	5280	5280	5280	5280	0
39	20231206	192400	72960830	5280	5280	5280	5280	0
40	20231206	192300	72960830	5280	5280	5280	5280	0
41	20231206	192200	72960830	5280	5280	5280	5280	0
42	20231206	192100	72960830	5280	5280	5280	5280	0
43	20231206	192000	72960830	5280	5280	5280	5280	0
44	20231206	191900	72960830	5280	5280	5280	5280	0
45	20231206	191800	72960830	5280	5280	5280	5280	0
46	20231206	191700	72960830	5280	5280	5280	5280	0
47	20231206	191600	72960830	5280	5280	5280	5280	0
48	20231206	191500	72960830	5280	5280	5280	5280	0
49	20231206	191400	72960830	5280	5280	5280	5280	0
50	20231206	191300	72960830	5280	5280	5280	5280	0
51	20231206	191200	72960830	5280	5280	5280	5280	0
52	20231206	191100	72960830	5280	5280	5280	5280	0
53	20231206	191000	72960830	5280	5280	5280	5280	0
54	20231206	190900	72960830	5280	5280	5280	5280	0
55	20231206	190800	72960830	5280	5280	5280	5280	0
56	20231206	190700	72960830	5280	5280	5280	5280	0
57	20231206	190600	72960830	5280	5280	5280	5280	0
58	20231206	190500	72960830	5280	5280	5280	5280	0
59	20231206	190400	72960830	5280	5280	5280	5280	0
60	20231206	190300	72960830	5280	5280	5280	5280	0
61	20231206	190200	72960830	5280	5280	5280	5280	0
62	20231206	190100	72960830	5280	5280	5280	5280	195
63	20231206	190000	72960830	5280	5280	5280	5280	0
64	20231206	185900	72960830	5280	5280	5280	5280	0
65	20231206	185800	72960830	5280	5280	5280	5280	0
66	20231206	185700	72960830	5280	5280	5280	5280	0
67	20231206	185600	72960830	5280	5280	5280	5280	0
68	20231206	185500	72960830	5280	5280	5280	5280	0
69	20231206	185400	72960830	5280	5280	5280	5280	0
70	20231206	185300	72960830	5280	5280	5280	5280	0
71	20231206	185200	72960830	5280	5280	5280	5280	0
72	20231206	185100	72960830	5280	5280	5280	5280	0
73	20231206	185000	72960830	5280	5280	5280	5280	0
74	20231206	184900	72960830	5280	5280	5280	5280	0
75	20231206	184800	72960830	5280	5280	5280	5280	0
76	20231206	184700	72960830	5280	5280	5280	5280	0
77	20231206	184600	72960830	5280	5280	5280	5280	0
78	20231206	184500	72960830	5280	5280	5280	5280	0
79	20231206	184400	72960830	5280	5280	5280	5280	0
80	20231206	184300	72960830	5280	5280	5280	5280	0
81	20231206	184200	72960830	5280	5280	5280	5280	0
82	20231206	184100	72960830	5280	5280	5280	5280	0
83	20231206	184000	72960830	5280	5280	5280	5280	0
84	20231206	183900	72960830	5280	5280	5280	5280	0
85	20231206	183800	72960830	5280	5280	5280	5280	0
86	20231206	183700	72960830	5280	5280	5280	5280	0
87	20231206	183600	72960830	5280	5280	5280	5280	0
88	20231206	183500	72960830	5280	5280	5280	5280	0
89	20231206	183400	72960830	5280	5280	5280	5280	0
90	20231206	183300	72960830	5280	5280	5280	5280	0
91	20231206	183200	72960830	5280	5280	5280	5280	0
92	20231206	183100	72960830	5280	5280	5280	5280	195
93	20231206	183000	72960830	5280	5280	5280	5280	0
94	20231206	182900	72960830	5280	5280	5280	5280	0
95	20231206	182800	72960830	5280	5280	5280	5280	0
96	20231206	182700	72960830	5280	5280	5280	5280	0
97	20231206	182600	72960830	5280	5280	5280	5280	0
98	20231206	182500	72960830	5280	5280	5280	5280	0
99	20231206	182400	72960830	5280	5280	5280	5280	0
100	20231206	182300	72960830	5280	5280	5280	5280	0
101	20231206	182200	72960830	5280	5280	5280	5280	0
102	20231206	182100	72960830	5280	5280	5280	5280	0
103	20231206	182000	72960830	5280	5280	5280	5280	0
104	20231206	181900	72960830	5280	5280	5280	5280	0
105	20231206	181800	72960830	5280	5280	5280	5280	0
106	20231206	181700	72960830	5280	5280	5280	5280	0
107	20231206	181600	72960830	5280	5280	5280	5280	0
108	20231206	181500	72960830	5280	5280	5280	5280	0
109	20231206	181400	72960830	5280	5280	5280	5280	0
110	20231206	181300	72960830	5280	5280	5280	5280	0
111	20231206	181200	72960830	5280	5280	5280	5280	0
112	20231206	181100	72960830	5280	5280	5280	5280	0
113	20231206	181000	72960830	5280	5280	5280	5280	0
114	20231206	180900	72960830	5280	5280	5280	5280	0
115	20231206	180800	72960830	5280	5280	5280	5280	0
116	20231206	180700	72960830	5280	5280	5280	5280	0
117	20231206	180600	72960830	5280	5280	5280	5280	0
118	20231206	180500	72960830	5280	5280	5280	5280	0
119	20231206	180400	72960830	5280	5280	5280	5280	0
120	20231206	180300	72960830	5280	5280	5280	5280	0
121	20231206	180200	72960830	5280	5280	5280	5280	0
122	20231206	180100	72960830	5280	5280	5280	5280	195
123	20231206	180000	72960830	5280	5280	5280	5280	0
124	20231206	175900	72960830	5280	5280	5280	5280	0
125	20231206	175800	72960830	5280	5280	5280	5280	0
126	20231206	175700	72960830	5280	5280	5280	5280	0
127	20231206	175600	72960830	5280	5280	5280	5280	0
128	20231206	175500	72960830	5280	5280	5280	5280	0
129	20231206	175400	72960830	5280	5280	5280	5280	0
130	20231206	175300	72960830	5280	5280	5280	5280	0
131	20231206	175200	72960830	5280	5280	5280	5280	0
132	20231206	175100	72960830	5280	5280	5280	5280	0
133	20231206	175000	72960830	5280	5280	5280	5280	0
134	20231206	174900	72960830	5280	5280	5280	5280	0
135	20231206	174800	72960830	5280	5280	5280	5280	0
136	20231206	174700	72960830	5280	5280	5280	5280	0
137	20231206	174600	72960830	5280	5280	5280	5280	0
138	20231206	174500	72960830	5280	5280	5280	5280	0
139	20231206	174400	72960830	5280	5280	5280	5280	0
140	20231206	174300	72960830	5280	5280	5280	5280	0
141	20231206	174200	72960830	5280	5280	5280	5280	0
142	20231206	174100	72960830	5280	5280	5280	5280	0
143	20231206	174000	72960830	5280	5280	5280	5280	0
144	20231206	173900	72960830	5280	5280	5280	5280	0
145	20231206	173800	72960830	5280	5280	5280	5280	0
146	20231206	173700	72960830	5280	5280	5280	5280	0
147	20231206	173600	72960830	5280	5280	5280	5280	0
148	20231206	173500	72960830	5280	5280	5280	5280	0
149	20231206	173400	72960830	5280	5280	5280	5280	0
150	20231206	173300	72960830	5280	5280	5280	5280	0
151	20231206	173200	72960830	5280	5280	5280	5280	0
152	20231206	173100	72960830	5280	5280	5280	5280	195
153	20231206	173000	72960830	5280	5280	5280	5280	0
154	20231206	172900	72960830	5280	5280	5280	5280	0
155	20231206	172800	72960830	5280	5280	5280	5280	0
156	20231206	172700	72960830	5280	5280	5280	5280	0
157	20231206	172600	72960830	5280	5280	5280	5280	0
158	20231206	172500	72960830	5280	5280	5280	5280	0
159	20231206	172400	72960830	5280	5280	5280	5280	0
160	20231206	172300	72960830	5280	5280	5280	5280	0
161	20231206	172200	72960830	5280	5280	5280	5280	0
162	20231206	172100	72960830	5280	5280	5280	5280	0
163	20231206	172000	72960830	5280	5280	5280	5280	0
164	20231206	171900	72960830	5280	5280	5280	5280	0
165	20231206	171800	72960830	5280	5280	5280	5280	0
166	20231206	171700	72960830	5280	5280	5280	5280	0
167	20231206	171600	72960830	5280	5280	5280	5280	0
168	20231206	171500	72960830	5280	5280	5280	5280	0
169	20231206	171400	72960830	5280	5280	5280	5280	0
170	20231206	171300	72960830	5280	5280	5280	5280	0
171	20231206	171200	72960830	5280	5280	5280	5280	0
172	20231206	171100	72960830	5280	5280	5280	5280	0
173	20231206	171000	72960830	5280	5280	5280	5280	0
174	20231206	170900	72960830	5280	5280	5280	5280	0
175	20231206	170800	72960830	5280	5280	5280	5280	0
176	20231206	170700	72960830	5280	5280	5280	5280	0
177	20231206	170600	72960830	5280	5280	5280	5280	0
178	20231206	170500	72960830	5280	5280	5280	5280	0
179	20231206	170400	72960830	5280	5280	5280	5280	0
180	20231206	170300	72960830	5280	5280	5280	5280	0
181	20231206	170200	72960830	5280	5280	5280	5280	0
182	20231206	170100	72960830	5280	5280	5280	5280	195
183	20231206	170000	72960830	5280	5280	5280	5280	0
184	20231206	165900	72960830	5280	5280	5280	5280	0
185	20231206	165800	72960830	5280	5280	5280	5280	0
186	20231206	165700	72960830	5280	5280	5280	5280	0
187	20231206	165600	72960830	5280	5280	5280	5280	0
188	20231206	165500	72960830	5280	5280	5280	5280	0
189	20231206	165400	72960830	5280	5280	5280	5280	0
190	20231206	165300	72960830	5280	5280	5280	5280	0
191	20231206	165200	72960830	5280	5280	5280	5280	0
192	20231206	165100	72960830	5280	5280	5280	5280	0
193	20231206	165000	72960830	5280	5280	5280	5280	0
194	20231206	164900	72960830	5280	5280	5280	5280	0
195	20231206	164800	72960830	5280	5280	5280	5280	0
196	20231206	164700	72960830	5280	5280	5280	5280	0
197	20231206	164600	72960830	5280	5280	5280	5280	0
198	20231206	164500	72960830	5280	5280	5280	5280	0
199	20231206	164400	72960830	5280	5280	5280	5280	0
200	20231206	164300	72960830	5280	5280	5280	5280	0
201	20231206	164200	72960830	5280	5280	5280	5280	0
202	20231206	164100	72960830	5280	5280	5280	5280	0
203	20231206	164000	72960830	5280	5280	5280	5280	0
204	20231206	163900	72960830	5280	5280	5280	5280	0
205	20231206	163800	72960830	5280	5280	5280	5280	0
206	20231206	163700	72960830	5280	5280	5280	5280	0
207	20231206	163600	72960830	5280	5280	5280	5280	0
208	20231206	163500	72960830	5280	5280	5280	5280	0
209	20231206	163400	72960830	5280	5280	5280	5280	0
210	20231206	163300	72960830	5280	5280	5280	5280	0
211	20231206	163200	72960830	5280	5280	5280	5280	0
212	20231206	163100	72960830	5280	5280	5280	5280	195
213	20231206	163000	72960830	5280	5280	5280	5280	0
214	20231206	162900	72960830	5280	5280	5280	5280	0
215	20231206	162800	72960830	5280	5280	5280	5280	0
216	20231206	162700	72960830	5280	5280	5280	5280	0
217	20231206	162600	72960830	5280	5280	5280	5280	0
218	20231206	162500	72960830	5280	5280	5280	5280	0
219	20231206	162400	72960830	5280	5280	5280	5280	0
220	20231206	162300	72960830	5280	5280	5280	5280	0
221	20231206	162200	72960830	5280	5280	5280	5280	0
222	20231206	162100	72960830	5280	5280	5280	5280	0
223	20231206	162000	72960830	5280	5280	5280	5280	0
224	20231206	161900	72960830	5280	5280	5280	5280	0
225	20231206	161800	72960830	5280	5280	5280	5280	0
226	20231206	161700	72960830	5280	5280	5280	5280	0
227	20231206	161600	72960830	5280	5280	5280	5280	0
228	20231206	161500	72960830	5280	5280	5280	5280	0
229	20231206	161400	72960830	5280	5280	5280	5280	0
230	20231206	161300	72960830	5280	5280	5280	5280	0
231	20231206	161200	72960830	5280	5280	5280	5280	0
232	20231206	161100	72960830	5280	5280	5280	5280	0
233	20231206	161000	72960830	5280	5280	5280	5280	0
234	20231206	160900	72960830	5280	5280	5280	5280	0
235	20231206	160800	72960830	5280	5280	5280	5280	0
236	20231206	160700	72960830	5280	5280	5280	5280	0
237	20231206	160600	72960830	5280	5280	5280	5280	0
238	20231206	160500	72960830	5280	5280	5280	5280	0
239	20231206	160400	72960830	5280	5280	5280	5280	0
240	20231206	160300	72960830	5280	5280	5280	5280	0
241	20231206	160200	72960830	5280	5280	5280	5280	0
242	20231206	160100	72960830	5280	5280	5280	5280	195
243	20231206	160000	72960830	5280	5280	5280	5280	0
244	20231206	155900	72960830	5280	5280	5280	5280	0
245	20231206	155800	72960830	5280	5280	5280	5280	0
246	20231206	155700	72960830	5280	5280	5280	5280	0
247	20231206	155600	72960830	5280	5280	5280	5280	0
248	20231206	155500	72960830	5280	5280	5280	5280	0
249	20231206	155400	72960830	5280	5280	5280	5280	0
250	20231206	155300	72960830	5280	5280	5280	5280	0
251	20231206	155200	72960830	5280	5280	5280	5280	0
252	20231206	155100	72960830	5280	5280	5280	5280	0
253	20231206	155000	72960830	5280	5280	5280	5280	0
254	20231206	154900	72960830	5280	5280	5280	5280	0
255	20231206	154800	72960830	5280	5280	5280	5280	0
256	20231206	154700	72960830	5280	5280	5280	5280	0
257	20231206	154600	72960830	5280	5280	5280	5280	0
258	20231206	154500	72960830	5280	5280	5280	5280	0
259	20231206	154400	72960830	5280	5280	5280	5280	0
260	20231206	154300	72960830	5280	5280	5280	5280	0
261	20231206	154200	72960830	5280	5280	5280	5280	0
262	20231206	154100	72960830	5280	5280	5280	5280	0
263	20231206	154000	72960830	5280	5280	5280	5280	0
264	20231206	153900	72960830	5280	5280	5280	5280	0
265	20231206	153800	72960830	5280	5280	5280	5280	0
266	20231206	153700	72960830	5280	5280	5280	5280	0
267	20231206	153600	72960830	5280	5280	5280	5280	0
268	20231206	153500	72960830	5280	5280	5280	5280	0
269	20231206	153400	72960830	5280	5280	5280	5280	0
270	20231206	153300	72960830	5280	5280	5280	5280	0
271	20231206	153200	72960830	5280	5280	5280	5280	0
272	20231206	153100	72960830	5280	5280	5280	5280	195
273	20231206	153000	72960830	5280	5280	5280	5280	195
274	20231206	152900	71931230	5280	5280	5280	5280	0
275	20231206	152800	71931230	5280	5280	5280	5280	0
276	20231206	152700	71931230	5280	5280	5280	5280	0
277	20231206	152600	71931230	5280	5280	5280	5280	0
278	20231206	152500	71931230	5280	5280	5280	5280	0
279	20231206	152400	71931230	5280	5280	5280	5280	0
280	20231206	152300	71931230	5280	5280	5280	5280	0
281	20231206	152200	71931230	5280	5280	5280	5280	0
282	20231206	152100	71931230	5280	5280	5280	5280	0
283	20231206	152000	71931230	5280	5280	5280	5280	0
284	20231206	151900	71931230	5280	5280	5280	5280	0
285	20231206	151800	71931230	5280	5280	5280	5280	0
286	20231206	151700	71931230	5280	5280	5280	5280	0
287	20231206	151600	71931230	5280	5280	5280	5280	0
288	20231206	151500	71931230	5280	5280	5280	5280	0
289	20231206	151400	71931230	5280	5280	5280	5280	0
290	20231206	151300	71931230	5280	5280	5280	5280	0
291	20231206	151200	71931230	5280	5280	5280	5280	0
292	20231206	151100	71931230	5280	5280	5280	5280	0
293	20231206	151000	71931230	5280	5280	5280	5280	0
294	20231206	150900	71931230	5280	5280	5280	5280	0
295	20231206	150800	71931230	5280	5280	5280	5280	0
296	20231206	150700	71931230	5280	5280	5280	5280	0
297	20231206	150600	71931230	5280	5280	5280	5280	0
298	20231206	150500	71931230	5280	5280	5280	5280	0
299	20231206	150400	71931230	5280	5280	5280	5280	0
300	20231206	150300	71931230	5280	5280	5280	5280	0
301	20231206	150200	71931230	5280	5280	5280	5280	0
302	20231206	150100	71931230	5280	5280	5280	5280	0
303	20231206	150000	71931230	5280	5280	5280	5280	0
304	20231206	145900	71931230	5280	5280	5280	5280	0
305	20231206	145800	71931230	5280	5280	5280	5280	0
306	20231206	145700	71931230	5280	5280	5280	5280	0
307	20231206	145600	71931230	5280	5280	5280	5280	0
308	20231206	145500	71931230	5280	5280	5280	5280	0
309	20231206	145400	71931230	5280	5280	5280	5280	0
310	20231206	145300	71931230	5280	5280	5280	5280	0
311	20231206	145200	71931230	5280	5280	5280	5280	0
312	20231206	145100	71931230	5280	5280	5280	5280	0
313	20231206	145000	71931230	5280	5280	5280	5280	0
314	20231206	144900	71931230	5280	5280	5280	5280	0
315	20231206	144800	71931230	5280	5280	5280	5280	0
316	20231206	144700	71931230	5280	5280	5280	5280	0
317	20231206	144600	71931230	5280	5280	5280	5280	0
318	20231206	144500	71931230	5280	5280	5280	5280	0
319	20231206	144400	71931230	5280	5280	5280	5280	0
320	20231206	144300	71931230	5280	5280	5280	5280	0
321	20231206	144200	71931230	5280	5280	5280	5280	0
322	20231206	144100	71931230	5280	5280	5280	5280	0
323	20231206	144000	71931230	5280	5280	5280	5280	0
324	20231206	143900	71931230	5280	5280	5280	5280	0
325	20231206	143800	71931230	5280	5280	5280	5280	0
326	20231206	143700	71931230	5280	5280	5280	5280	0
327	20231206	143600	71931230	5280	5280	5280	5280	0
328	20231206	143500	71931230	5280	5280	5280	5280	0
329	20231206	143400	71931230	5280	5280	5280	5280	0
330	20231206	143300	71931230	5280	5280	5280	5280	0
331	20231206	143200	71931230	5280	5280	5280	5280	0
332	20231206	143100	71931230	5280	5280	5280	5280	10
333	20231206	143000	71878430	5290	5290	5290	5290	0
334	20231206	142900	71878430	5290	5290	5290	5290	0
335	20231206	142800	71878430	5290	5290	5290	5290	0
336	20231206	142700	71878430	5290	5290	5290	5290	0
337	20231206	142600	71878430	5290	5290	5290	5290	0
338	20231206	142500	71878430	5290	5290	5290	5290	0
339	20231206	142400	71878430	5290	5290	5290	5290	0
340	20231206	142300	71878430	5290	5290	5290	5290	0
341	20231206	142200	71878430	5290	5290	5290	5290	0
342	20231206	142100	71878430	5290	5290	5290	5290	0
343	20231206	142000	71878430	5290	5290	5290	5290	0
344	20231206	141900	71878430	5290	5290	5290	5290	0
345	20231206	141800	71878430	5290	5290	5290	5290	0
346	20231206	141700	71878430	5290	5290	5290	5290	0
347	20231206	141600	71878430	5290	5290	5290	5290	0
348	20231206	141500	71878430	5290	5290	5290	5290	0
349	20231206	141400	71878430	5290	5290	5290	5290	0
350	20231206	141300	71878430	5290	5290	5290	5290	0
351	20231206	141200	71878430	5290	5290	5290	5290	0
352	20231206	141100	71878430	5290	5290	5290	5290	0
353	20231206	141000	71878430	5290	5290	5290	5290	0
354	20231206	140900	71878430	5290	5290	5290	5290	0
355	20231206	140800	71878430	5290	5290	5290	5290	0
356	20231206	140700	71878430	5290	5290	5290	5290	0
357	20231206	140600	71878430	5290	5290	5290	5290	0
358	20231206	140500	71878430	5290	5290	5290	5290	0
359	20231206	140400	71878430	5290	5290	5290	5290	0
360	20231206	140300	71878430	5290	5290	5290	5290	0
361	20231206	140200	71878430	5290	5290	5290	5290	0
362	20231206	140100	71878430	5290	5290	5290	5290	0
363	20231206	140000	71878430	5290	5290	5290	5290	0
364	20231206	135900	71878430	5290	5290	5290	5290	0
365	20231206	135800	71878430	5290	5290	5290	5290	0
366	20231206	135700	71878430	5290	5290	5290	5290	0
367	20231206	135600	71878430	5290	5290	5290	5290	0
368	20231206	135500	71878430	5290	5290	5290	5290	90
369	20231206	135400	71402330	5290	5290	5290	5290	0
370	20231206	135300	71402330	5290	5290	5290	5290	0
371	20231206	135200	71402330	5290	5290	5290	5290	0
372	20231206	135100	71402330	5290	5290	5290	5290	0
373	20231206	135000	71402330	5290	5290	5290	5290	0
374	20231206	134900	71402330	5290	5290	5290	5290	0
375	20231206	134800	71402330	5290	5290	5290	5290	0
376	20231206	134700	71402330	5290	5290	5290	5290	0
377	20231206	134600	71402330	5290	5290	5290	5290	0
378	20231206	134500	71402330	5290	5290	5290	5290	0
379	20231206	134400	71402330	5290	5290	5290	5290	0
380	20231206	134300	71402330	5290	5290	5290	5290	0
381	20231206	134200	71402330	5290	5290	5290	5290	0
382	20231206	134100	71402330	5290	5290	5290	5290	0
383	20231206	134000	71402330	5290	5290	5290	5290	0
384	20231206	133900	71402330	5290	5290	5290	5290	0
385	20231206	133800	71402330	5290	5290	5290	5290	0
386	20231206	133700	71402330	5290	5290	5290	5290	0
387	20231206	133600	71402330	5290	5290	5290	5290	0
388	20231206	133500	71402330	5290	5290	5290	5290	0
389	20231206	133400	71402330	5290	5290	5290	5290	3
390	20231206	133300	71386460	5290	5290	5290	5290	0
391	20231206	133200	71386460	5290	5290	5290	5290	0
392	20231206	133100	71386460	5290	5290	5290	5290	0
393	20231206	133000	71386460	5290	5290	5290	5290	0
394	20231206	132900	71386460	5290	5290	5290	5290	0
395	20231206	132800	71386460	5290	5290	5290	5290	0
396	20231206	132700	71386460	5290	5290	5290	5290	0
397	20231206	132600	71386460	5290	5290	5290	5290	0
398	20231206	132500	71386460	5290	5290	5290	5290	0
399	20231206	132400	71386460	5290	5290	5290	5290	0
400	20231206	132300	71386460	5290	5290	5290	5290	0
401	20231206	132200	71386460	5290	5290	5290	5290	0
402	20231206	132100	71386460	5290	5290	5290	5290	0
403	20231206	132000	71386460	5290	5290	5290	5290	0
404	20231206	131900	71386460	5290	5290	5290	5290	0
405	20231206	131800	71386460	5290	5290	5290	5290	0
406	20231206	131700	71386460	5290	5290	5290	5290	0
407	20231206	131600	71386460	5290	5290	5290	5290	0
408	20231206	131500	71386460	5290	5290	5290	5290	0
409	20231206	131400	71386460	5290	5290	5290	5290	0
410	20231206	131300	71386460	5290	5290	5290	5290	0
411	20231206	131200	71386460	5290	5290	5290	5290	0
412	20231206	131100	71386460	5290	5290	5290	5290	0
413	20231206	131000	71386460	5290	5290	5290	5290	0
414	20231206	130900	71386460	5290	5290	5290	5290	0
415	20231206	130800	71386460	5290	5290	5290	5290	0
416	20231206	130700	71386460	5290	5290	5290	5290	0
417	20231206	130600	71386460	5290	5290	5290	5290	0
418	20231206	130500	71386460	5290	5290	5290	5290	0
419	20231206	130400	71386460	5290	5290	5290	5290	0
420	20231206	130300	71386460	5290	5290	5290	5290	0
421	20231206	130200	71386460	5290	5290	5290	5290	0
422	20231206	130100	71386460	5290	5290	5290	5290	0
423	20231206	130000	71386460	5290	5290	5290	5290	0
424	20231206	125900	71386460	5290	5290	5290	5290	0
425	20231206	125800	71386460	5290	5290	5290	5290	0
426	20231206	125700	71386460	5290	5290	5290	5290	0
427	20231206	125600	71386460	5290	5290	5290	5290	0
428	20231206	125500	71386460	5290	5290	5290	5290	0
429	20231206	125400	71386460	5290	5290	5290	5290	0
430	20231206	125300	71386460	5290	5290	5290	5290	0
431	20231206	125200	71386460	5290	5290	5290	5290	0
432	20231206	125100	71386460	5290	5290	5290	5290	0
433	20231206	125000	71386460	5290	5260	5290	5240	3841
434	20231206	124900	51188390	5260	5260	5260	5260	0
435	20231206	124800	51188390	5260	5260	5260	5260	0
436	20231206	124700	51188390	5260	5260	5260	5260	0
437	20231206	124600	51188390	5260	5260	5260	5260	0
438	20231206	124500	51188390	5260	5260	5260	5260	0
439	20231206	124400	51188390	5260	5260	5260	5260	0
440	20231206	124300	51188390	5260	5260	5260	5260	0
441	20231206	124200	51188390	5260	5260	5260	5260	0
442	20231206	124100	51188390	5260	5260	5260	5260	0
443	20231206	124000	51188390	5260	5260	5260	5260	0
444	20231206	123900	51188390	5260	5260	5260	5260	0
445	20231206	123800	51188390	5260	5260	5260	5260	0
446	20231206	123700	51188390	5260	5260	5260	5260	0
447	20231206	123600	51188390	5260	5260	5260	5260	0
448	20231206	123500	51188390	5260	5260	5260	5260	0
449	20231206	123400	51188390	5260	5260	5260	5260	0
450	20231206	123300	51188390	5260	5260	5260	5260	0
451	20231206	123200	51188390	5260	5260	5260	5260	0
452	20231206	123100	51188390	5260	5270	5270	5260	957
453	20231206	123000	46154550	5310	5310	5310	5310	0
454	20231206	122900	46154550	5310	5310	5310	5310	0
455	20231206	122800	46154550	5310	5310	5310	5310	0
456	20231206	122700	46154550	5310	5310	5310	5310	0
457	20231206	122600	46154550	5310	5310	5310	5310	0
458	20231206	122500	46154550	5310	5310	5310	5310	0
459	20231206	122400	46154550	5310	5310	5310	5310	0
460	20231206	122300	46154550	5310	5310	5310	5310	0
461	20231206	122200	46154550	5310	5310	5310	5310	0
462	20231206	122100	46154550	5310	5310	5310	5310	0
463	20231206	122000	46154550	5310	5310	5310	5310	0
464	20231206	121900	46154550	5310	5310	5310	5310	0
465	20231206	121800	46154550	5310	5310	5310	5310	0
466	20231206	121700	46154550	5310	5310	5310	5310	0
467	20231206	121600	46154550	5310	5310	5310	5310	0
468	20231206	121500	46154550	5310	5310	5310	5310	0
469	20231206	121400	46154550	5310	5310	5310	5310	0
470	20231206	121300	46154550	5310	5310	5310	5310	0
471	20231206	121200	46154550	5310	5310	5310	5310	0
472	20231206	121100	46154550	5310	5310	5310	5310	0
473	20231206	121000	46154550	5310	5310	5310	5310	0
474	20231206	120900	46154550	5310	5310	5310	5310	0
475	20231206	120800	46154550	5310	5310	5310	5310	0
476	20231206	120700	46154550	5310	5310	5310	5310	0
477	20231206	120600	46154550	5310	5310	5310	5310	0
478	20231206	120500	46154550	5310	5310	5310	5310	0
479	20231206	120400	46154550	5310	5310	5310	5310	0
480	20231206	120300	46154550	5310	5310	5310	5310	0
481	20231206	120200	46154550	5310	5310	5310	5310	0
482	20231206	120100	46154550	5310	5310	5310	5310	0
483	20231206	120000	46154550	5310	5310	5310	5310	0
484	20231206	115900	46154550	5310	5310	5310	5310	0
485	20231206	115800	46154550	5310	5310	5310	5310	1
486	20231206	115700	46149240	5260	5270	5270	5260	1270
487	20231206	115600	39469020	5310	5310	5310	5310	0
488	20231206	115500	39469020	5310	5310	5310	5310	0
489	20231206	115400	39469020	5310	5310	5310	5310	0
490	20231206	115300	39469020	5310	5310	5310	5310	0
491	20231206	115200	39469020	5310	5310	5310	5310	0
492	20231206	115100	39469020	5310	5310	5310	5310	0
493	20231206	115000	39469020	5310	5310	5310	5310	0
494	20231206	114900	39469020	5310	5310	5310	5310	0
495	20231206	114800	39469020	5310	5310	5310	5310	0
496	20231206	114700	39469020	5310	5310	5310	5310	0
497	20231206	114600	39469020	5310	5310	5310	5310	0
498	20231206	114500	39469020	5310	5310	5310	5310	0
499	20231206	114400	39469020	5310	5310	5310	5310	0
500	20231206	114300	39469020	5310	5310	5310	5310	0
501	20231206	114200	39469020	5310	5310	5310	5310	0
502	20231206	114100	39469020	5310	5310	5310	5310	0
503	20231206	114000	39469020	5310	5310	5310	5310	1
504	20231206	113900	39463710	5260	5260	5260	5260	0
505	20231206	113800	39463710	5260	5260	5260	5260	0
506	20231206	113700	39463710	5260	5260	5260	5260	2956
507	20231206	113600	23915150	5310	5310	5310	5310	0
508	20231206	113500	23915150	5310	5310	5310	5310	0
509	20231206	113400	23915150	5310	5310	5310	5310	0
510	20231206	113300	23915150	5310	5310	5310	5310	1
511	20231206	113200	23909840	5260	5260	5260	5260	0
512	20231206	113100	23909840	5260	5260	5260	5260	0
513	20231206	113000	23909840	5260	5260	5260	5260	0
514	20231206	112900	23909840	5260	5260	5260	5260	0
515	20231206	112800	23909840	5260	5260	5260	5260	0
516	20231206	112700	23909840	5260	5260	5260	5260	0
517	20231206	112600	23909840	5260	5260	5260	5260	0
518	20231206	112500	23909840	5260	5260	5260	5260	0
519	20231206	112400	23909840	5260	5260	5260	5260	0
520	20231206	112300	23909840	5260	5260	5260	5260	0
521	20231206	112200	23909840	5260	5260	5260	5260	0
522	20231206	112100	23909840	5260	5260	5260	5260	0
523	20231206	112000	23909840	5260	5270	5270	5260	1424
524	20231206	111900	16419510	5260	5260	5260	5260	0
525	20231206	111800	16419510	5260	5260	5260	5260	0
526	20231206	111700	16419510	5260	5260	5260	5260	0
527	20231206	111600	16419510	5260	5260	5260	5260	0
528	20231206	111500	16419510	5260	5260	5260	5260	0
529	20231206	111400	16419510	5260	5270	5270	5260	200
530	20231206	111300	15367010	5310	5310	5310	5310	0
531	20231206	111200	15367010	5310	5310	5310	5310	0
532	20231206	111100	15367010	5310	5310	5310	5310	0
533	20231206	111000	15367010	5310	5310	5310	5310	0
534	20231206	110900	15367010	5310	5310	5310	5310	0
535	20231206	110800	15367010	5310	5310	5310	5310	0
536	20231206	110700	15367010	5310	5310	5310	5310	0
537	20231206	110600	15367010	5310	5310	5310	5310	0
538	20231206	110500	15367010	5310	5310	5310	5310	0
539	20231206	110400	15367010	5310	5310	5310	5310	0
540	20231206	110300	15367010	5310	5310	5310	5310	1
541	20231206	110200	15361700	5260	5260	5260	5260	0
542	20231206	110100	15361700	5260	5260	5260	5260	0
543	20231206	110000	15361700	5260	5260	5260	5260	0
544	20231206	105900	15361700	5260	5260	5260	5260	0
545	20231206	105800	15361700	5260	5260	5260	5260	0
546	20231206	105700	15361700	5260	5260	5260	5260	0
547	20231206	105600	15361700	5260	5260	5260	5260	0
548	20231206	105500	15361700	5260	5260	5260	5260	0
549	20231206	105400	15361700	5260	5260	5260	5260	0
550	20231206	105300	15361700	5260	5260	5260	5260	0
551	20231206	105200	15361700	5260	5260	5260	5260	0
552	20231206	105100	15361700	5260	5260	5260	5260	0
553	20231206	105000	15361700	5260	5260	5260	5260	0
554	20231206	104900	15361700	5260	5260	5260	5260	0
555	20231206	104800	15361700	5260	5260	5260	5260	0
556	20231206	104700	15361700	5260	5260	5260	5260	0
557	20231206	104600	15361700	5260	5260	5260	5260	0
558	20231206	104500	15361700	5260	5260	5260	5260	0
559	20231206	104400	15361700	5260	5260	5260	5260	0
560	20231206	104300	15361700	5260	5260	5260	5260	0
561	20231206	104200	15361700	5260	5260	5260	5260	0
562	20231206	104100	15361700	5260	5260	5260	5260	0
563	20231206	104000	15361700	5260	5260	5260	5260	0
564	20231206	103900	15361700	5260	5260	5260	5260	0
565	20231206	103800	15361700	5260	5260	5260	5260	0
566	20231206	103700	15361700	5260	5260	5260	5260	0
567	20231206	103600	15361700	5260	5260	5260	5260	0
568	20231206	103500	15361700	5260	5260	5260	5260	0
569	20231206	103400	15361700	5260	5260	5260	5260	0
570	20231206	103300	15361700	5260	5260	5260	5260	0
571	20231206	103200	15361700	5260	5260	5260	5260	0
572	20231206	103100	15361700	5260	5260	5260	5260	0
573	20231206	103000	15361700	5260	5260	5260	5260	0
574	20231206	102900	15361700	5260	5260	5260	5260	0
575	20231206	102800	15361700	5260	5260	5260	5260	0
576	20231206	102700	15361700	5260	5260	5260	5260	0
577	20231206	102600	15361700	5260	5260	5260	5260	0
578	20231206	102500	15361700	5260	5260	5260	5260	0
579	20231206	102400	15361700	5260	5260	5260	5260	0
580	20231206	102300	15361700	5260	5260	5260	5260	0
581	20231206	102200	15361700	5260	5260	5260	5260	0
582	20231206	102100	15361700	5260	5270	5270	5260	579
583	20231206	102000	12316140	5310	5310	5310	5310	0
584	20231206	101900	12316140	5310	5310	5310	5310	0
585	20231206	101800	12316140	5310	5310	5310	5310	0
586	20231206	101700	12316140	5310	5310	5310	5310	0
587	20231206	101600	12316140	5310	5310	5310	5310	0
588	20231206	101500	12316140	5310	5310	5310	5310	0
589	20231206	101400	12316140	5310	5310	5310	5310	0
590	20231206	101300	12316140	5310	5310	5310	5310	0
591	20231206	101200	12316140	5310	5310	5310	5310	0
592	20231206	101100	12316140	5310	5310	5310	5310	0
593	20231206	101000	12316140	5310	5310	5310	5310	0
594	20231206	100900	12316140	5310	5310	5310	5310	0
595	20231206	100800	12316140	5310	5310	5310	5310	0
596	20231206	100700	12316140	5310	5310	5310	5310	0
597	20231206	100600	12316140	5310	5310	5310	5310	0
598	20231206	100500	12316140	5310	5310	5310	5310	0
599	20231206	100400	12316140	5310	5310	5310	5310	0
600	20231206	100300	12316140	5310	5310	5310	5310	0
601	20231206	100200	12316140	5310	5310	5310	5310	0
602	20231206	100100	12316140	5310	5310	5310	5310	0
603	20231206	100000	12316140	5310	5310	5310	5310	0
604	20231206	095900	12316140	5310	5310	5310	5310	0
605	20231206	095800	12316140	5310	5310	5310	5310	0
606	20231206	095700	12316140	5310	5310	5310	5310	0
607	20231206	095600	12316140	5310	5310	5310	5310	0
608	20231206	095500	12316140	5310	5270	5310	5260	2133
609	20231206	095400	1076660	5310	5310	5310	5310	0
610	20231206	095300	1076660	5310	5310	5310	5310	0
611	20231206	095200	1076660	5310	5310	5310	5310	0
612	20231206	095100	1076660	5310	5310	5310	5310	0
613	20231206	095000	1076660	5310	5310	5310	5310	0
614	20231206	094900	1076660	5310	5310	5310	5310	0
615	20231206	094800	1076660	5310	5310	5310	5310	0
616	20231206	094700	1076660	5310	5310	5310	5310	0
617	20231206	094600	1076660	5310	5310	5310	5310	0
618	20231206	094500	1076660	5310	5310	5310	5310	0
619	20231206	094400	1076660	5310	5310	5310	5310	0
620	20231206	094300	1076660	5310	5310	5310	5310	1
621	20231206	094200	1071350	5270	5270	5270	5270	0
622	20231206	094100	1071350	5270	5270	5270	5270	0
623	20231206	094000	1071350	5270	5270	5270	5270	0
624	20231206	093900	1071350	5270	5270	5270	5270	0
625	20231206	093800	1071350	5270	5270	5270	5270	0
626	20231206	093700	1071350	5270	5270	5270	5270	0
627	20231206	093600	1071350	5270	5270	5270	5270	0
628	20231206	093500	1071350	5270	5270	5270	5270	0
629	20231206	093400	1071350	5270	5270	5270	5270	0
630	20231206	093300	1071350	5270	5270	5270	5270	0
631	20231206	093200	1071350	5270	5270	5270	5270	5
632	20231206	093100	1045000	5280	5280	5280	5280	0
633	20231206	093000	1045000	5280	5280	5280	5280	0
634	20231206	092900	1045000	5280	5280	5280	5280	0
635	20231206	092800	1045000	5280	5280	5280	5280	0
636	20231206	092700	1045000	5280	5280	5280	5280	0
637	20231206	092600	1045000	5280	5280	5280	5280	0
638	20231206	092500	1045000	5280	5280	5280	5280	0
639	20231206	092400	1045000	5280	5280	5280	5280	0
640	20231206	092300	1045000	5280	5280	5280	5280	0
641	20231206	092200	1045000	5280	5280	5280	5280	0
642	20231206	092100	1045000	5280	5280	5280	5280	0
643	20231206	092000	1045000	5280	5280	5280	5280	0
644	20231206	091900	1045000	5280	5280	5280	5280	0
645	20231206	091800	1045000	5280	5280	5280	5280	0
646	20231206	091700	1045000	5280	5280	5280	5280	0
647	20231206	091600	1045000	5280	5280	5280	5280	0
648	20231206	091500	1045000	5280	5280	5280	5280	176
649	20231206	091400	115720	5260	5260	5260	5260	0
650	20231206	091300	115720	5260	5260	5260	5260	0
651	20231206	091200	115720	5260	5260	5260	5260	0
652	20231206	091100	115720	5260	5260	5260	5260	0
653	20231206	091000	115720	5260	5260	5260	5260	0
654	20231206	090900	115720	5260	5260	5260	5260	0
655	20231206	090800	115720	5260	5260	5260	5260	0
656	20231206	090700	115720	5260	5260	5260	5260	0
657	20231206	090600	115720	5260	5260	5260	5260	0
658	20231206	090500	115720	5260	5260	5260	5260	0
659	20231206	090400	115720	5260	5260	5260	5260	0
660	20231206	090300	115720	5260	5260	5260	5260	0
661	20231206	090200	115720	5260	5260	5260	5260	0
662	20231206	090100	115720	5260	5260	5260	5260	21
663	20231206	090000	5260	5260	5260	5260	5260	1