KissMeData/279060/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205500	20567990	2975	2975	2975	2975	5
3	20231219	205400	20567990	2975	2975	2975	2975	0
4	20231219	205300	20567990	2975	2975	2975	2975	0
5	20231219	205200	20567990	2975	2975	2975	2975	0
6	20231219	205100	20567990	2975	2975	2975	2975	0
7	20231219	205000	20567990	2975	2975	2975	2975	0
8	20231219	204900	20567990	2975	2975	2975	2975	0
9	20231219	204800	20567990	2975	2975	2975	2975	0
10	20231219	204700	20567990	2975	2975	2975	2975	0
11	20231219	204600	20567990	2975	2975	2975	2975	0
12	20231219	204500	20567990	2975	2975	2975	2975	0
13	20231219	204400	20567990	2975	2975	2975	2975	0
14	20231219	204300	20567990	2975	2975	2975	2975	0
15	20231219	204200	20567990	2975	2975	2975	2975	0
16	20231219	204100	20567990	2975	2975	2975	2975	0
17	20231219	204000	20567990	2975	2975	2975	2975	0
18	20231219	203900	20567990	2975	2975	2975	2975	0
19	20231219	203800	20567990	2975	2975	2975	2975	0
20	20231219	203700	20567990	2975	2975	2975	2975	0
21	20231219	203600	20567990	2975	2975	2975	2975	0
22	20231219	203500	20567990	2975	2975	2975	2975	0
23	20231219	203400	20567990	2975	2975	2975	2975	0
24	20231219	203300	20567990	2975	2975	2975	2975	0
25	20231219	203200	20567990	2975	2975	2975	2975	0
26	20231219	203100	20567990	2975	2975	2975	2975	0
27	20231219	203000	20567990	2975	2975	2975	2975	0
28	20231219	202900	20567990	2975	2975	2975	2975	0
29	20231219	202800	20567990	2975	2975	2975	2975	0
30	20231219	202700	20567990	2975	2975	2975	2975	0
31	20231219	202600	20567990	2975	2975	2975	2975	0
32	20231219	202500	20567990	2975	2975	2975	2975	5
33	20231219	202400	20567990	2975	2975	2975	2975	0
34	20231219	202300	20567990	2975	2975	2975	2975	0
35	20231219	202200	20567990	2975	2975	2975	2975	0
36	20231219	202100	20567990	2975	2975	2975	2975	0
37	20231219	202000	20567990	2975	2975	2975	2975	0
38	20231219	201900	20567990	2975	2975	2975	2975	0
39	20231219	201800	20567990	2975	2975	2975	2975	0
40	20231219	201700	20567990	2975	2975	2975	2975	0
41	20231219	201600	20567990	2975	2975	2975	2975	0
42	20231219	201500	20567990	2975	2975	2975	2975	0
43	20231219	201400	20567990	2975	2975	2975	2975	0
44	20231219	201300	20567990	2975	2975	2975	2975	0
45	20231219	201200	20567990	2975	2975	2975	2975	0
46	20231219	201100	20567990	2975	2975	2975	2975	0
47	20231219	201000	20567990	2975	2975	2975	2975	0
48	20231219	200900	20567990	2975	2975	2975	2975	0
49	20231219	200800	20567990	2975	2975	2975	2975	0
50	20231219	200700	20567990	2975	2975	2975	2975	0
51	20231219	200600	20567990	2975	2975	2975	2975	0
52	20231219	200500	20567990	2975	2975	2975	2975	0
53	20231219	200400	20567990	2975	2975	2975	2975	0
54	20231219	200300	20567990	2975	2975	2975	2975	0
55	20231219	200200	20567990	2975	2975	2975	2975	0
56	20231219	200100	20567990	2975	2975	2975	2975	0
57	20231219	200000	20567990	2975	2975	2975	2975	0
58	20231219	195900	20567990	2975	2975	2975	2975	0
59	20231219	195800	20567990	2975	2975	2975	2975	0
60	20231219	195700	20567990	2975	2975	2975	2975	0
61	20231219	195600	20567990	2975	2975	2975	2975	0
62	20231219	195500	20567990	2975	2975	2975	2975	5
63	20231219	195400	20567990	2975	2975	2975	2975	0
64	20231219	195300	20567990	2975	2975	2975	2975	0
65	20231219	195200	20567990	2975	2975	2975	2975	0
66	20231219	195100	20567990	2975	2975	2975	2975	0
67	20231219	195000	20567990	2975	2975	2975	2975	0
68	20231219	194900	20567990	2975	2975	2975	2975	0
69	20231219	194800	20567990	2975	2975	2975	2975	0
70	20231219	194700	20567990	2975	2975	2975	2975	0
71	20231219	194600	20567990	2975	2975	2975	2975	0
72	20231219	194500	20567990	2975	2975	2975	2975	0
73	20231219	194400	20567990	2975	2975	2975	2975	0
74	20231219	194300	20567990	2975	2975	2975	2975	0
75	20231219	194200	20567990	2975	2975	2975	2975	0
76	20231219	194100	20567990	2975	2975	2975	2975	0
77	20231219	194000	20567990	2975	2975	2975	2975	0
78	20231219	193900	20567990	2975	2975	2975	2975	0
79	20231219	193800	20567990	2975	2975	2975	2975	0
80	20231219	193700	20567990	2975	2975	2975	2975	0
81	20231219	193600	20567990	2975	2975	2975	2975	0
82	20231219	193500	20567990	2975	2975	2975	2975	0
83	20231219	193400	20567990	2975	2975	2975	2975	0
84	20231219	193300	20567990	2975	2975	2975	2975	0
85	20231219	193200	20567990	2975	2975	2975	2975	0
86	20231219	193100	20567990	2975	2975	2975	2975	0
87	20231219	193000	20567990	2975	2975	2975	2975	0
88	20231219	192900	20567990	2975	2975	2975	2975	0
89	20231219	192800	20567990	2975	2975	2975	2975	0
90	20231219	192700	20567990	2975	2975	2975	2975	0
91	20231219	192600	20567990	2975	2975	2975	2975	0
92	20231219	192500	20567990	2975	2975	2975	2975	5
93	20231219	192400	20567990	2975	2975	2975	2975	0
94	20231219	192300	20567990	2975	2975	2975	2975	0
95	20231219	192200	20567990	2975	2975	2975	2975	0
96	20231219	192100	20567990	2975	2975	2975	2975	0
97	20231219	192000	20567990	2975	2975	2975	2975	0
98	20231219	191900	20567990	2975	2975	2975	2975	0
99	20231219	191800	20567990	2975	2975	2975	2975	0
100	20231219	191700	20567990	2975	2975	2975	2975	0
101	20231219	191600	20567990	2975	2975	2975	2975	0
102	20231219	191500	20567990	2975	2975	2975	2975	0
103	20231219	191400	20567990	2975	2975	2975	2975	0
104	20231219	191300	20567990	2975	2975	2975	2975	0
105	20231219	191200	20567990	2975	2975	2975	2975	0
106	20231219	191100	20567990	2975	2975	2975	2975	0
107	20231219	191000	20567990	2975	2975	2975	2975	0
108	20231219	190900	20567990	2975	2975	2975	2975	0
109	20231219	190800	20567990	2975	2975	2975	2975	0
110	20231219	190700	20567990	2975	2975	2975	2975	0
111	20231219	190600	20567990	2975	2975	2975	2975	0
112	20231219	190500	20567990	2975	2975	2975	2975	0
113	20231219	190400	20567990	2975	2975	2975	2975	0
114	20231219	190300	20567990	2975	2975	2975	2975	0
115	20231219	190200	20567990	2975	2975	2975	2975	0
116	20231219	190100	20567990	2975	2975	2975	2975	0
117	20231219	190000	20567990	2975	2975	2975	2975	0
118	20231219	185900	20567990	2975	2975	2975	2975	0
119	20231219	185800	20567990	2975	2975	2975	2975	0
120	20231219	185700	20567990	2975	2975	2975	2975	0
121	20231219	185600	20567990	2975	2975	2975	2975	0
122	20231219	185500	20567990	2975	2975	2975	2975	5
123	20231219	185400	20567990	2975	2975	2975	2975	0
124	20231219	185300	20567990	2975	2975	2975	2975	0
125	20231219	185200	20567990	2975	2975	2975	2975	0
126	20231219	185100	20567990	2975	2975	2975	2975	0
127	20231219	185000	20567990	2975	2975	2975	2975	0
128	20231219	184900	20567990	2975	2975	2975	2975	0
129	20231219	184800	20567990	2975	2975	2975	2975	0
130	20231219	184700	20567990	2975	2975	2975	2975	0
131	20231219	184600	20567990	2975	2975	2975	2975	0
132	20231219	184500	20567990	2975	2975	2975	2975	0
133	20231219	184400	20567990	2975	2975	2975	2975	0
134	20231219	184300	20567990	2975	2975	2975	2975	0
135	20231219	184200	20567990	2975	2975	2975	2975	0
136	20231219	184100	20567990	2975	2975	2975	2975	0
137	20231219	184000	20567990	2975	2975	2975	2975	0
138	20231219	183900	20567990	2975	2975	2975	2975	0
139	20231219	183800	20567990	2975	2975	2975	2975	0
140	20231219	183700	20567990	2975	2975	2975	2975	0
141	20231219	183600	20567990	2975	2975	2975	2975	0
142	20231219	183500	20567990	2975	2975	2975	2975	0
143	20231219	183400	20567990	2975	2975	2975	2975	0
144	20231219	183300	20567990	2975	2975	2975	2975	0
145	20231219	183200	20567990	2975	2975	2975	2975	0
146	20231219	183100	20567990	2975	2975	2975	2975	0
147	20231219	183000	20567990	2975	2975	2975	2975	0
148	20231219	182900	20567990	2975	2975	2975	2975	0
149	20231219	182800	20567990	2975	2975	2975	2975	0
150	20231219	182700	20567990	2975	2975	2975	2975	0
151	20231219	182600	20567990	2975	2975	2975	2975	0
152	20231219	182500	20567990	2975	2975	2975	2975	5
153	20231219	182400	20567990	2975	2975	2975	2975	0
154	20231219	182300	20567990	2975	2975	2975	2975	0
155	20231219	182200	20567990	2975	2975	2975	2975	0
156	20231219	182100	20567990	2975	2975	2975	2975	0
157	20231219	182000	20567990	2975	2975	2975	2975	0
158	20231219	181900	20567990	2975	2975	2975	2975	0
159	20231219	181800	20567990	2975	2975	2975	2975	0
160	20231219	181700	20567990	2975	2975	2975	2975	0
161	20231219	181600	20567990	2975	2975	2975	2975	0
162	20231219	181500	20567990	2975	2975	2975	2975	0
163	20231219	181400	20567990	2975	2975	2975	2975	0
164	20231219	181300	20567990	2975	2975	2975	2975	0
165	20231219	181200	20567990	2975	2975	2975	2975	0
166	20231219	181100	20567990	2975	2975	2975	2975	0
167	20231219	181000	20567990	2975	2975	2975	2975	0
168	20231219	180900	20567990	2975	2975	2975	2975	0
169	20231219	180800	20567990	2975	2975	2975	2975	0
170	20231219	180700	20567990	2975	2975	2975	2975	0
171	20231219	180600	20567990	2975	2975	2975	2975	0
172	20231219	180500	20567990	2975	2975	2975	2975	0
173	20231219	180400	20567990	2975	2975	2975	2975	0
174	20231219	180300	20567990	2975	2975	2975	2975	0
175	20231219	180200	20567990	2975	2975	2975	2975	0
176	20231219	180100	20567990	2975	2975	2975	2975	0
177	20231219	180000	20567990	2975	2975	2975	2975	0
178	20231219	175900	20567990	2975	2975	2975	2975	0
179	20231219	175800	20567990	2975	2975	2975	2975	0
180	20231219	175700	20567990	2975	2975	2975	2975	0
181	20231219	175600	20567990	2975	2975	2975	2975	0
182	20231219	175500	20567990	2975	2975	2975	2975	5
183	20231219	175400	20567990	2975	2975	2975	2975	0
184	20231219	175300	20567990	2975	2975	2975	2975	0
185	20231219	175200	20567990	2975	2975	2975	2975	0
186	20231219	175100	20567990	2975	2975	2975	2975	0
187	20231219	175000	20567990	2975	2975	2975	2975	0
188	20231219	174900	20567990	2975	2975	2975	2975	0
189	20231219	174800	20567990	2975	2975	2975	2975	0
190	20231219	174700	20567990	2975	2975	2975	2975	0
191	20231219	174600	20567990	2975	2975	2975	2975	0
192	20231219	174500	20567990	2975	2975	2975	2975	0
193	20231219	174400	20567990	2975	2975	2975	2975	0
194	20231219	174300	20567990	2975	2975	2975	2975	0
195	20231219	174200	20567990	2975	2975	2975	2975	0
196	20231219	174100	20567990	2975	2975	2975	2975	0
197	20231219	174000	20567990	2975	2975	2975	2975	0
198	20231219	173900	20567990	2975	2975	2975	2975	0
199	20231219	173800	20567990	2975	2975	2975	2975	0
200	20231219	173700	20567990	2975	2975	2975	2975	0
201	20231219	173600	20567990	2975	2975	2975	2975	0
202	20231219	173500	20567990	2975	2975	2975	2975	0
203	20231219	173400	20567990	2975	2975	2975	2975	0
204	20231219	173300	20567990	2975	2975	2975	2975	0
205	20231219	173200	20567990	2975	2975	2975	2975	0
206	20231219	173100	20567990	2975	2975	2975	2975	0
207	20231219	173000	20567990	2975	2975	2975	2975	0
208	20231219	172900	20567990	2975	2975	2975	2975	0
209	20231219	172800	20567990	2975	2975	2975	2975	0
210	20231219	172700	20567990	2975	2975	2975	2975	0
211	20231219	172600	20567990	2975	2975	2975	2975	0
212	20231219	172500	20567990	2975	2975	2975	2975	5
213	20231219	172400	20567990	2975	2975	2975	2975	0
214	20231219	172300	20567990	2975	2975	2975	2975	0
215	20231219	172200	20567990	2975	2975	2975	2975	0
216	20231219	172100	20567990	2975	2975	2975	2975	0
217	20231219	172000	20567990	2975	2975	2975	2975	0
218	20231219	171900	20567990	2975	2975	2975	2975	0
219	20231219	171800	20567990	2975	2975	2975	2975	0
220	20231219	171700	20567990	2975	2975	2975	2975	0
221	20231219	171600	20567990	2975	2975	2975	2975	0
222	20231219	171500	20567990	2975	2975	2975	2975	0
223	20231219	171400	20567990	2975	2975	2975	2975	0
224	20231219	171300	20567990	2975	2975	2975	2975	0
225	20231219	171200	20567990	2975	2975	2975	2975	0
226	20231219	171100	20567990	2975	2975	2975	2975	0
227	20231219	171000	20567990	2975	2975	2975	2975	0
228	20231219	170900	20567990	2975	2975	2975	2975	0
229	20231219	170800	20567990	2975	2975	2975	2975	0
230	20231219	170700	20567990	2975	2975	2975	2975	0
231	20231219	170600	20567990	2975	2975	2975	2975	0
232	20231219	170500	20567990	2975	2975	2975	2975	0
233	20231219	170400	20567990	2975	2975	2975	2975	0
234	20231219	170300	20567990	2975	2975	2975	2975	0
235	20231219	170200	20567990	2975	2975	2975	2975	0
236	20231219	170100	20567990	2975	2975	2975	2975	0
237	20231219	170000	20567990	2975	2975	2975	2975	0
238	20231219	165900	20567990	2975	2975	2975	2975	0
239	20231219	165800	20567990	2975	2975	2975	2975	0
240	20231219	165700	20567990	2975	2975	2975	2975	0
241	20231219	165600	20567990	2975	2975	2975	2975	0
242	20231219	165500	20567990	2975	2975	2975	2975	5
243	20231219	165400	20567990	2975	2975	2975	2975	0
244	20231219	165300	20567990	2975	2975	2975	2975	0
245	20231219	165200	20567990	2975	2975	2975	2975	0
246	20231219	165100	20567990	2975	2975	2975	2975	0
247	20231219	165000	20567990	2975	2975	2975	2975	0
248	20231219	164900	20567990	2975	2975	2975	2975	0
249	20231219	164800	20567990	2975	2975	2975	2975	0
250	20231219	164700	20567990	2975	2975	2975	2975	0
251	20231219	164600	20567990	2975	2975	2975	2975	0
252	20231219	164500	20567990	2975	2975	2975	2975	0
253	20231219	164400	20567990	2975	2975	2975	2975	0
254	20231219	164300	20567990	2975	2975	2975	2975	0
255	20231219	164200	20567990	2975	2975	2975	2975	0
256	20231219	164100	20567990	2975	2975	2975	2975	0
257	20231219	164000	20567990	2975	2975	2975	2975	0
258	20231219	163900	20567990	2975	2975	2975	2975	0
259	20231219	163800	20567990	2975	2975	2975	2975	0
260	20231219	163700	20567990	2975	2975	2975	2975	0
261	20231219	163600	20567990	2975	2975	2975	2975	0
262	20231219	163500	20567990	2975	2975	2975	2975	0
263	20231219	163400	20567990	2975	2975	2975	2975	0
264	20231219	163300	20567990	2975	2975	2975	2975	0
265	20231219	163200	20567990	2975	2975	2975	2975	0
266	20231219	163100	20567990	2975	2975	2975	2975	0
267	20231219	163000	20567990	2975	2975	2975	2975	0
268	20231219	162900	20567990	2975	2975	2975	2975	0
269	20231219	162800	20567990	2975	2975	2975	2975	0
270	20231219	162700	20567990	2975	2975	2975	2975	0
271	20231219	162600	20567990	2975	2975	2975	2975	0
272	20231219	162500	20567990	2975	2975	2975	2975	5
273	20231219	162400	20567990	2975	2975	2975	2975	0
274	20231219	162300	20567990	2975	2975	2975	2975	0
275	20231219	162200	20567990	2975	2975	2975	2975	0
276	20231219	162100	20567990	2975	2975	2975	2975	0
277	20231219	162000	20567990	2975	2975	2975	2975	0
278	20231219	161900	20567990	2975	2975	2975	2975	0
279	20231219	161800	20567990	2975	2975	2975	2975	0
280	20231219	161700	20567990	2975	2975	2975	2975	0
281	20231219	161600	20567990	2975	2975	2975	2975	0
282	20231219	161500	20567990	2975	2975	2975	2975	0
283	20231219	161400	20567990	2975	2975	2975	2975	0
284	20231219	161300	20567990	2975	2975	2975	2975	0
285	20231219	161200	20567990	2975	2975	2975	2975	0
286	20231219	161100	20567990	2975	2975	2975	2975	0
287	20231219	161000	20567990	2975	2975	2975	2975	0
288	20231219	160900	20567990	2975	2975	2975	2975	0
289	20231219	160800	20567990	2975	2975	2975	2975	0
290	20231219	160700	20567990	2975	2975	2975	2975	0
291	20231219	160600	20567990	2975	2975	2975	2975	0
292	20231219	160500	20567990	2975	2975	2975	2975	0
293	20231219	160400	20567990	2975	2975	2975	2975	0
294	20231219	160300	20567990	2975	2975	2975	2975	0
295	20231219	160200	20567990	2975	2975	2975	2975	0
296	20231219	160100	20567990	2975	2975	2975	2975	0
297	20231219	160000	20567990	2975	2975	2975	2975	0
298	20231219	155900	20567990	2975	2975	2975	2975	0
299	20231219	155800	20567990	2975	2975	2975	2975	0
300	20231219	155700	20567990	2975	2975	2975	2975	0
301	20231219	155600	20567990	2975	2975	2975	2975	0
302	20231219	155500	20567990	2975	2975	2975	2975	5
303	20231219	155400	20567990	2975	2975	2975	2975	0
304	20231219	155300	20567990	2975	2975	2975	2975	0
305	20231219	155200	20567990	2975	2975	2975	2975	0
306	20231219	155100	20567990	2975	2975	2975	2975	0
307	20231219	155000	20567990	2975	2975	2975	2975	0
308	20231219	154900	20567990	2975	2975	2975	2975	0
309	20231219	154800	20567990	2975	2975	2975	2975	0
310	20231219	154700	20567990	2975	2975	2975	2975	0
311	20231219	154600	20567990	2975	2975	2975	2975	0
312	20231219	154500	20567990	2975	2975	2975	2975	0
313	20231219	154400	20567990	2975	2975	2975	2975	0
314	20231219	154300	20567990	2975	2975	2975	2975	0
315	20231219	154200	20567990	2975	2975	2975	2975	0
316	20231219	154100	20567990	2975	2975	2975	2975	0
317	20231219	154000	20567990	2975	2975	2975	2975	0
318	20231219	153900	20567990	2975	2975	2975	2975	0
319	20231219	153800	20567990	2975	2975	2975	2975	0
320	20231219	153700	20567990	2975	2975	2975	2975	0
321	20231219	153600	20567990	2975	2975	2975	2975	0
322	20231219	153500	20567990	2975	2975	2975	2975	0
323	20231219	153400	20567990	2975	2975	2975	2975	0
324	20231219	153300	20567990	2975	2975	2975	2975	0
325	20231219	153200	20567990	2975	2975	2975	2975	0
326	20231219	153100	20567990	2975	2975	2975	2975	0
327	20231219	153000	20567990	2975	2975	2975	2975	5
328	20231219	152900	20553115	2975	2975	2975	2975	0
329	20231219	152800	20553115	2975	2975	2975	2975	0
330	20231219	152700	20553115	2975	2975	2975	2975	0
331	20231219	152600	20553115	2975	2975	2975	2975	0
332	20231219	152500	20553115	2975	2975	2975	2975	0
333	20231219	152400	20553115	2975	2975	2975	2975	0
334	20231219	152300	20553115	2975	2975	2975	2975	0
335	20231219	152200	20553115	2975	2975	2975	2975	0
336	20231219	152100	20553115	2975	2975	2975	2975	0
337	20231219	152000	20553115	2975	2975	2975	2975	0
338	20231219	151900	20553115	2975	2975	2975	2975	0
339	20231219	151800	20553115	2975	2975	2975	2975	1
340	20231219	151700	20550140	2935	2935	2935	2935	0
341	20231219	151600	20550140	2935	2935	2935	2935	1
342	20231219	151500	20547205	2980	2980	2980	2980	0
343	20231219	151400	20547205	2980	2980	2980	2980	0
344	20231219	151300	20547205	2980	2980	2980	2980	0
345	20231219	151200	20547205	2980	2980	2980	2980	0
346	20231219	151100	20547205	2980	2980	2980	2980	0
347	20231219	151000	20547205	2980	2980	2980	2980	0
348	20231219	150900	20547205	2980	2980	2980	2980	0
349	20231219	150800	20547205	2980	2980	2980	2980	0
350	20231219	150700	20547205	2980	2980	2980	2980	1
351	20231219	150600	20544225	2935	2935	2935	2935	650
352	20231219	150500	18636475	2935	2935	2935	2935	0
353	20231219	150400	18636475	2935	2935	2935	2935	1
354	20231219	150300	18633540	2985	2985	2985	2985	0
355	20231219	150200	18633540	2985	2985	2985	2985	0
356	20231219	150100	18633540	2985	2985	2985	2985	0
357	20231219	150000	18633540	2985	2985	2985	2985	0
358	20231219	145900	18633540	2985	2985	2985	2985	0
359	20231219	145800	18633540	2985	2985	2985	2985	0
360	20231219	145700	18633540	2985	2985	2985	2985	3
361	20231219	145600	18624585	2935	2935	2935	2935	0
362	20231219	145500	18624585	2935	2935	2935	2935	0
363	20231219	145400	18624585	2935	2935	2935	2935	0
364	20231219	145300	18624585	2935	2935	2935	2935	0
365	20231219	145200	18624585	2935	2935	2935	2935	0
366	20231219	145100	18624585	2935	2935	2935	2935	0
367	20231219	145000	18624585	2935	2935	2935	2935	0
368	20231219	144900	18624585	2935	2935	2935	2935	0
369	20231219	144800	18624585	2935	2935	2935	2935	0
370	20231219	144700	18624585	2935	2935	2935	2935	5200
371	20231219	144600	3362585	3000	3000	3000	3000	0
372	20231219	144500	3362585	3000	3000	3000	3000	0
373	20231219	144400	3362585	3000	3000	3000	3000	0
374	20231219	144300	3362585	3000	3000	3000	3000	0
375	20231219	144200	3362585	3000	3000	3000	3000	0
376	20231219	144100	3362585	3000	3000	3000	3000	0
377	20231219	144000	3362585	3000	3000	3000	3000	0
378	20231219	143900	3362585	3000	3000	3000	3000	0
379	20231219	143800	3362585	3000	3000	3000	3000	0
380	20231219	143700	3362585	3000	3000	3000	3000	0
381	20231219	143600	3362585	3000	3000	3000	3000	0
382	20231219	143500	3362585	3000	3000	3000	3000	0
383	20231219	143400	3362585	3000	3000	3000	3000	0
384	20231219	143300	3362585	3000	3000	3000	3000	0
385	20231219	143200	3362585	3000	3000	3000	3000	0
386	20231219	143100	3362585	3000	3000	3000	3000	0
387	20231219	143000	3362585	3000	3000	3000	3000	0
388	20231219	142900	3362585	3000	3000	3000	3000	0
389	20231219	142800	3362585	3000	3000	3000	3000	0
390	20231219	142700	3362585	3000	3000	3000	3000	0
391	20231219	142600	3362585	3000	3000	3000	3000	0
392	20231219	142500	3362585	3000	3000	3000	3000	0
393	20231219	142400	3362585	3000	3000	3000	3000	0
394	20231219	142300	3362585	3000	3000	3000	3000	0
395	20231219	142200	3362585	3000	3000	3000	3000	0
396	20231219	142100	3362585	3000	3000	3000	3000	0
397	20231219	142000	3362585	3000	3000	3000	3000	0
398	20231219	141900	3362585	3000	3000	3000	3000	0
399	20231219	141800	3362585	3000	3000	3000	3000	0
400	20231219	141700	3362585	3000	3000	3000	3000	0
401	20231219	141600	3362585	3000	3000	3000	3000	0
402	20231219	141500	3362585	3000	3000	3000	3000	0
403	20231219	141400	3362585	3000	3000	3000	3000	0
404	20231219	141300	3362585	3000	3000	3000	3000	0
405	20231219	141200	3362585	3000	3000	3000	3000	0
406	20231219	141100	3362585	3000	3000	3000	3000	0
407	20231219	141000	3362585	3000	3000	3000	3000	0
408	20231219	140900	3362585	3000	3000	3000	3000	0
409	20231219	140800	3362585	3000	3000	3000	3000	0
410	20231219	140700	3362585	3000	3000	3000	3000	0
411	20231219	140600	3362585	3000	3000	3000	3000	0
412	20231219	140500	3362585	3000	3000	3000	3000	0
413	20231219	140400	3362585	3000	3000	3000	3000	0
414	20231219	140300	3362585	3000	3000	3000	3000	0
415	20231219	140200	3362585	3000	3000	3000	3000	0
416	20231219	140100	3362585	3000	3000	3000	3000	0
417	20231219	140000	3362585	3000	3000	3000	3000	0
418	20231219	135900	3362585	3000	3000	3000	3000	0
419	20231219	135800	3362585	3000	3000	3000	3000	0
420	20231219	135700	3362585	3000	3000	3000	3000	0
421	20231219	135600	3362585	3000	3000	3000	3000	0
422	20231219	135500	3362585	3000	3000	3000	3000	0
423	20231219	135400	3362585	3000	3000	3000	3000	0
424	20231219	135300	3362585	3000	3000	3000	3000	0
425	20231219	135200	3362585	3000	3000	3000	3000	0
426	20231219	135100	3362585	3000	3000	3000	3000	0
427	20231219	135000	3362585	3000	3000	3000	3000	0
428	20231219	134900	3362585	3000	3000	3000	3000	0
429	20231219	134800	3362585	3000	3000	3000	3000	0
430	20231219	134700	3362585	3000	3000	3000	3000	0
431	20231219	134600	3362585	3000	3000	3000	3000	0
432	20231219	134500	3362585	3000	3000	3000	3000	0
433	20231219	134400	3362585	3000	3000	3000	3000	0
434	20231219	134300	3362585	3000	3000	3000	3000	0
435	20231219	134200	3362585	3000	3000	3000	3000	0
436	20231219	134100	3362585	3000	3000	3000	3000	0
437	20231219	134000	3362585	3000	3000	3000	3000	0
438	20231219	133900	3362585	3000	3000	3000	3000	0
439	20231219	133800	3362585	3000	3000	3000	3000	0
440	20231219	133700	3362585	3000	3000	3000	3000	0
441	20231219	133600	3362585	3000	3000	3000	3000	0
442	20231219	133500	3362585	3000	3000	3000	3000	0
443	20231219	133400	3362585	3000	3000	3000	3000	0
444	20231219	133300	3362585	3000	3000	3000	3000	0
445	20231219	133200	3362585	3000	3000	3000	3000	0
446	20231219	133100	3362585	3000	3000	3000	3000	0
447	20231219	133000	3362585	3000	3000	3000	3000	0
448	20231219	132900	3362585	3000	3000	3000	3000	0
449	20231219	132800	3362585	3000	3000	3000	3000	0
450	20231219	132700	3362585	3000	3000	3000	3000	0
451	20231219	132600	3362585	3000	3000	3000	3000	0
452	20231219	132500	3362585	3000	3000	3000	3000	0
453	20231219	132400	3362585	3000	3000	3000	3000	0
454	20231219	132300	3362585	3000	3000	3000	3000	0
455	20231219	132200	3362585	3000	3000	3000	3000	0
456	20231219	132100	3362585	3000	3000	3000	3000	0
457	20231219	132000	3362585	3000	3000	3000	3000	0
458	20231219	131900	3362585	3000	3000	3000	3000	0
459	20231219	131800	3362585	3000	3000	3000	3000	0
460	20231219	131700	3362585	3000	3000	3000	3000	0
461	20231219	131600	3362585	3000	3000	3000	3000	0
462	20231219	131500	3362585	3000	3000	3000	3000	0
463	20231219	131400	3362585	3000	3000	3000	3000	0
464	20231219	131300	3362585	3000	3000	3000	3000	0
465	20231219	131200	3362585	3000	3000	3000	3000	0
466	20231219	131100	3362585	3000	3000	3000	3000	0
467	20231219	131000	3362585	3000	3000	3000	3000	0
468	20231219	130900	3362585	3000	3000	3000	3000	0
469	20231219	130800	3362585	3000	3000	3000	3000	0
470	20231219	130700	3362585	3000	3000	3000	3000	0
471	20231219	130600	3362585	3000	3000	3000	3000	0
472	20231219	130500	3362585	3000	3000	3000	3000	0
473	20231219	130400	3362585	3000	3000	3000	3000	0
474	20231219	130300	3362585	3000	3000	3000	3000	0
475	20231219	130200	3362585	3000	3000	3000	3000	0
476	20231219	130100	3362585	3000	3000	3000	3000	0
477	20231219	130000	3362585	3000	3000	3000	3000	0
478	20231219	125900	3362585	3000	3000	3000	3000	0
479	20231219	125800	3362585	3000	3000	3000	3000	0
480	20231219	125700	3362585	3000	3000	3000	3000	0
481	20231219	125600	3362585	3000	3000	3000	3000	0
482	20231219	125500	3362585	3000	3000	3000	3000	0
483	20231219	125400	3362585	3000	3000	3000	3000	0
484	20231219	125300	3362585	3000	3000	3000	3000	0
485	20231219	125200	3362585	3000	3000	3000	3000	0
486	20231219	125100	3362585	3000	3000	3000	3000	0
487	20231219	125000	3362585	3000	3000	3000	3000	0
488	20231219	124900	3362585	3000	3000	3000	3000	0
489	20231219	124800	3362585	3000	3000	3000	3000	0
490	20231219	124700	3362585	3000	3000	3000	3000	0
491	20231219	124600	3362585	3000	3000	3000	3000	0
492	20231219	124500	3362585	3000	3000	3000	3000	0
493	20231219	124400	3362585	3000	3000	3000	3000	0
494	20231219	124300	3362585	3000	3000	3000	3000	0
495	20231219	124200	3362585	3000	3000	3000	3000	0
496	20231219	124100	3362585	3000	3000	3000	3000	0
497	20231219	124000	3362585	3000	3000	3000	3000	0
498	20231219	123900	3362585	3000	3000	3000	3000	0
499	20231219	123800	3362585	3000	3000	3000	3000	0
500	20231219	123700	3362585	3000	3000	3000	3000	0
501	20231219	123600	3362585	3000	3000	3000	3000	0
502	20231219	123500	3362585	3000	3000	3000	3000	0
503	20231219	123400	3362585	3000	3000	3000	3000	0
504	20231219	123300	3362585	3000	3000	3000	3000	0
505	20231219	123200	3362585	3000	3000	3000	3000	0
506	20231219	123100	3362585	3000	3000	3000	3000	0
507	20231219	123000	3362585	3000	3000	3000	3000	0
508	20231219	122900	3362585	3000	3000	3000	3000	0
509	20231219	122800	3362585	3000	3000	3000	3000	0
510	20231219	122700	3362585	3000	3000	3000	3000	0
511	20231219	122600	3362585	3000	3000	3000	3000	0
512	20231219	122500	3362585	3000	3000	3000	3000	0
513	20231219	122400	3362585	3000	3000	3000	3000	0
514	20231219	122300	3362585	3000	3000	3000	3000	0
515	20231219	122200	3362585	3000	3000	3000	3000	0
516	20231219	122100	3362585	3000	3000	3000	3000	0
517	20231219	122000	3362585	3000	3000	3000	3000	0
518	20231219	121900	3362585	3000	3000	3000	3000	0
519	20231219	121800	3362585	3000	3000	3000	3000	0
520	20231219	121700	3362585	3000	3000	3000	3000	0
521	20231219	121600	3362585	3000	3000	3000	3000	0
522	20231219	121500	3362585	3000	3000	3000	3000	0
523	20231219	121400	3362585	3000	3000	3000	3000	0
524	20231219	121300	3362585	3000	3000	3000	3000	0
525	20231219	121200	3362585	3000	3000	3000	3000	0
526	20231219	121100	3362585	3000	3000	3000	3000	0
527	20231219	121000	3362585	3000	3000	3000	3000	0
528	20231219	120900	3362585	3000	3000	3000	3000	0
529	20231219	120800	3362585	3000	3000	3000	3000	0
530	20231219	120700	3362585	3000	3000	3000	3000	0
531	20231219	120600	3362585	3000	3000	3000	3000	0
532	20231219	120500	3362585	3000	3000	3000	3000	0
533	20231219	120400	3362585	3000	3000	3000	3000	0
534	20231219	120300	3362585	3000	3000	3000	3000	0
535	20231219	120200	3362585	3000	3000	3000	3000	0
536	20231219	120100	3362585	3000	3000	3000	3000	0
537	20231219	120000	3362585	3000	3000	3000	3000	0
538	20231219	115900	3362585	3000	3000	3000	3000	1
539	20231219	115800	3359585	3050	3050	3050	3050	0
540	20231219	115700	3359585	3050	3050	3050	3050	0
541	20231219	115600	3359585	3050	3050	3050	3050	0
542	20231219	115500	3359585	3050	3050	3050	3050	0
543	20231219	115400	3359585	3050	3050	3050	3050	0
544	20231219	115300	3359585	3050	3050	3050	3050	0
545	20231219	115200	3359585	3050	3050	3050	3050	0
546	20231219	115100	3359585	3050	3050	3050	3050	0
547	20231219	115000	3359585	3050	3050	3050	3050	0
548	20231219	114900	3359585	3050	3050	3050	3050	0
549	20231219	114800	3359585	3050	3050	3050	3050	0
550	20231219	114700	3359585	3050	3050	3050	3050	0
551	20231219	114600	3359585	3050	3050	3050	3050	0
552	20231219	114500	3359585	3050	3050	3050	3050	0
553	20231219	114400	3359585	3050	3050	3050	3050	0
554	20231219	114300	3359585	3050	3050	3050	3050	0
555	20231219	114200	3359585	3050	3050	3050	3050	0
556	20231219	114100	3359585	3050	3050	3050	3050	0
557	20231219	114000	3359585	3050	3050	3050	3050	0
558	20231219	113900	3359585	3050	3050	3050	3050	0
559	20231219	113800	3359585	3050	3050	3050	3050	0
560	20231219	113700	3359585	3050	3050	3050	3050	0
561	20231219	113600	3359585	3050	3050	3050	3050	0
562	20231219	113500	3359585	3050	3050	3050	3050	0
563	20231219	113400	3359585	3050	3050	3050	3050	0
564	20231219	113300	3359585	3050	3050	3050	3050	0
565	20231219	113200	3359585	3050	3050	3050	3050	0
566	20231219	113100	3359585	3050	3050	3050	3050	0
567	20231219	113000	3359585	3050	3050	3050	3050	0
568	20231219	112900	3359585	3050	3050	3050	3050	0
569	20231219	112800	3359585	3050	3050	3050	3050	0
570	20231219	112700	3359585	3050	3050	3050	3050	0
571	20231219	112600	3359585	3050	3050	3050	3050	0
572	20231219	112500	3359585	3050	3050	3050	3050	0
573	20231219	112400	3359585	3050	3050	3050	3050	0
574	20231219	112300	3359585	3050	3050	3050	3050	0
575	20231219	112200	3359585	3050	3050	3050	3050	0
576	20231219	112100	3359585	3050	3050	3050	3050	0
577	20231219	112000	3359585	3050	3050	3050	3050	0
578	20231219	111900	3359585	3050	3050	3050	3050	0
579	20231219	111800	3359585	3050	3050	3050	3050	0
580	20231219	111700	3359585	3050	3050	3050	3050	0
581	20231219	111600	3359585	3050	3050	3050	3050	0
582	20231219	111500	3359585	3050	3050	3050	3050	0
583	20231219	111400	3359585	3050	3050	3050	3050	0
584	20231219	111300	3359585	3050	3050	3050	3050	0
585	20231219	111200	3359585	3050	3050	3050	3050	0
586	20231219	111100	3359585	3050	3050	3050	3050	0
587	20231219	111000	3359585	3050	3050	3050	3050	0
588	20231219	110900	3359585	3050	3050	3050	3050	0
589	20231219	110800	3359585	3050	3050	3050	3050	0
590	20231219	110700	3359585	3050	3050	3050	3050	0
591	20231219	110600	3359585	3050	3050	3050	3050	0
592	20231219	110500	3359585	3050	3050	3050	3050	0
593	20231219	110400	3359585	3050	3050	3050	3050	0
594	20231219	110300	3359585	3050	3050	3050	3050	0
595	20231219	110200	3359585	3050	3050	3050	3050	0
596	20231219	110100	3359585	3050	3050	3050	3050	0
597	20231219	110000	3359585	3050	3050	3050	3050	0
598	20231219	105900	3359585	3050	3050	3050	3050	0
599	20231219	105800	3359585	3050	3050	3050	3050	0
600	20231219	105700	3359585	3050	3050	3050	3050	0
601	20231219	105600	3359585	3050	3050	3050	3050	0
602	20231219	105500	3359585	3050	3050	3050	3050	0
603	20231219	105400	3359585	3050	3050	3050	3050	0
604	20231219	105300	3359585	3050	3050	3050	3050	0
605	20231219	105200	3359585	3050	3050	3050	3050	0
606	20231219	105100	3359585	3050	3050	3050	3050	0
607	20231219	105000	3359585	3050	3050	3050	3050	0
608	20231219	104900	3359585	3050	3050	3050	3050	0
609	20231219	104800	3359585	3050	3050	3050	3050	0
610	20231219	104700	3359585	3050	3050	3050	3050	0
611	20231219	104600	3359585	3050	3050	3050	3050	0
612	20231219	104500	3359585	3050	3050	3050	3050	0
613	20231219	104400	3359585	3050	3050	3050	3050	0
614	20231219	104300	3359585	3050	3050	3050	3050	0
615	20231219	104200	3359585	3050	3050	3050	3050	0
616	20231219	104100	3359585	3050	3050	3050	3050	0
617	20231219	104000	3359585	3050	3050	3050	3050	0
618	20231219	103900	3359585	3050	3050	3050	3050	0
619	20231219	103800	3359585	3050	3050	3050	3050	0
620	20231219	103700	3359585	3050	3050	3050	3050	0
621	20231219	103600	3359585	3050	3050	3050	3050	0
622	20231219	103500	3359585	3050	3050	3050	3050	0
623	20231219	103400	3359585	3050	3050	3050	3050	0
624	20231219	103300	3359585	3050	3050	3050	3050	0
625	20231219	103200	3359585	3050	3050	3050	3050	0
626	20231219	103100	3359585	3050	3050	3050	3050	0
627	20231219	103000	3359585	3050	3050	3050	3050	0
628	20231219	102900	3359585	3050	3050	3050	3050	0
629	20231219	102800	3359585	3050	3050	3050	3050	0
630	20231219	102700	3359585	3050	3050	3050	3050	0
631	20231219	102600	3359585	3050	3050	3050	3050	0
632	20231219	102500	3359585	3050	3050	3050	3050	0
633	20231219	102400	3359585	3050	3050	3050	3050	0
634	20231219	102300	3359585	3050	3050	3050	3050	0
635	20231219	102200	3359585	3050	3050	3050	3050	0
636	20231219	102100	3359585	3050	3050	3050	3050	0
637	20231219	102000	3359585	3050	3050	3050	3050	0
638	20231219	101900	3359585	3050	3050	3050	3050	0
639	20231219	101800	3359585	3050	3050	3050	3050	0
640	20231219	101700	3359585	3050	3050	3050	3050	0
641	20231219	101600	3359585	3050	3050	3050	3050	0
642	20231219	101500	3359585	3050	3050	3050	3050	0
643	20231219	101400	3359585	3050	3050	3050	3050	0
644	20231219	101300	3359585	3050	3050	3050	3050	0
645	20231219	101200	3359585	3050	3050	3050	3050	0
646	20231219	101100	3359585	3050	3050	3050	3050	0
647	20231219	101000	3359585	3050	3050	3050	3050	0
648	20231219	100900	3359585	3050	3050	3050	3050	0
649	20231219	100800	3359585	3050	3050	3050	3050	0
650	20231219	100700	3359585	3050	3050	3050	3050	0
651	20231219	100600	3359585	3050	3050	3050	3050	0
652	20231219	100500	3359585	3050	3050	3050	3050	1
653	20231219	100400	3356535	3050	3050	3050	3050	0
654	20231219	100300	3356535	3050	3050	3050	3050	0
655	20231219	100200	3356535	3050	3050	3050	3050	103
656	20231219	100100	3042385	3000	3000	3000	3000	0
657	20231219	100000	3042385	3000	3000	3000	3000	0
658	20231219	095900	3042385	3000	3000	3000	3000	10
659	20231219	095800	3012385	3000	3005	3005	3000	8
660	20231219	095700	2988360	3360	3360	3360	3360	0
661	20231219	095600	2988360	3360	3360	3360	3360	0
662	20231219	095500	2988360	3360	3360	3360	3360	0
663	20231219	095400	2988360	3360	3360	3360	3360	0
664	20231219	095300	2988360	3360	3360	3360	3360	0
665	20231219	095200	2988360	3360	3360	3360	3360	0
666	20231219	095100	2988360	3360	3360	3360	3360	0
667	20231219	095000	2988360	3360	3360	3360	3360	0
668	20231219	094900	2988360	3360	3360	3360	3360	0
669	20231219	094800	2988360	3360	3360	3360	3360	0
670	20231219	094700	2988360	3360	3360	3360	3360	0
671	20231219	094600	2988360	3360	3360	3360	3360	0
672	20231219	094500	2988360	3360	3360	3360	3360	0
673	20231219	094400	2988360	3360	3360	3360	3360	0
674	20231219	094300	2988360	3360	3360	3360	3360	0
675	20231219	094200	2988360	3360	3360	3360	3360	0
676	20231219	094100	2988360	3360	3360	3360	3360	0
677	20231219	094000	2988360	3360	3360	3360	3360	0
678	20231219	093900	2988360	3360	3360	3360	3360	0
679	20231219	093800	2988360	3360	3360	3360	3360	0
680	20231219	093700	2988360	3360	3360	3360	3360	0
681	20231219	093600	2988360	3360	3360	3360	3360	0
682	20231219	093500	2988360	3360	3360	3360	3360	0
683	20231219	093400	2988360	3360	3360	3360	3360	0
684	20231219	093300	2988360	3360	3360	3360	3360	0
685	20231219	093200	2988360	3360	3360	3360	3360	0
686	20231219	093100	2988360	3360	3360	3360	3360	0
687	20231219	093000	2988360	3360	3360	3360	3360	0
688	20231219	092900	2988360	3360	3360	3360	3360	0
689	20231219	092800	2988360	3360	3360	3360	3360	0
690	20231219	092700	2988360	3360	3360	3360	3360	0
691	20231219	092600	2988360	3360	2985	3360	2985	229
692	20231219	092500	2304420	2985	2985	2985	2985	0
693	20231219	092400	2304420	2985	2985	2985	2985	0
694	20231219	092300	2304420	2985	2985	2985	2985	0
695	20231219	092200	2304420	2985	2985	2985	2985	100
696	20231219	092100	2005920	2985	2985	2985	2985	671
697	20231219	092000	2985	2985	2985	2985	2985	0
698	20231219	091900	2985	2985	2985	2985	2985	0
699	20231219	091800	2985	2985	2985	2985	2985	0
700	20231219	091700	2985	2985	2985	2985	2985	0
701	20231219	091600	2985	2985	2985	2985	2985	0
702	20231219	091500	2985	2985	2985	2985	2985	0
703	20231219	091400	2985	2985	2985	2985	2985	0
704	20231219	091300	2985	2985	2985	2985	2985	0
705	20231219	091200	2985	2985	2985	2985	2985	0
706	20231219	091100	2985	2985	2985	2985	2985	0
707	20231219	091000	2985	2985	2985	2985	2985	0
708	20231219	090900	2985	2985	2985	2985	2985	0
709	20231219	090800	2985	2985	2985	2985	2985	0
710	20231219	090700	2985	2985	2985	2985	2985	0
711	20231219	090600	2985	2985	2985	2985	2985	1
712	20231219	090500	0	2985	2985	2985	2985	0
713	20231219	090400	0	2985	2985	2985	2985	0
714	20231219	090300	0	2985	2985	2985	2985	0
715	20231219	090200	0	2985	2985	2985	2985	0
716	20231219	090100	0	2985	2985	2985	2985	0
717	20231219	090000	0	2985	2985	2985	2985	0