KissMeData/054800/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193400	6088090	11220	11220	11220	11220	34
3	20231208	193300	6088090	11220	11220	11220	11220	0
4	20231208	193200	6088090	11220	11220	11220	11220	0
5	20231208	193100	6088090	11220	11220	11220	11220	0
6	20231208	193000	6088090	11220	11220	11220	11220	0
7	20231208	192900	6088090	11220	11220	11220	11220	0
8	20231208	192800	6088090	11220	11220	11220	11220	0
9	20231208	192700	6088090	11220	11220	11220	11220	0
10	20231208	192600	6088090	11220	11220	11220	11220	0
11	20231208	192500	6088090	11220	11220	11220	11220	0
12	20231208	192400	6088090	11220	11220	11220	11220	0
13	20231208	192300	6088090	11220	11220	11220	11220	0
14	20231208	192200	6088090	11220	11220	11220	11220	0
15	20231208	192100	6088090	11220	11220	11220	11220	0
16	20231208	192000	6088090	11220	11220	11220	11220	0
17	20231208	191900	6088090	11220	11220	11220	11220	0
18	20231208	191800	6088090	11220	11220	11220	11220	0
19	20231208	191700	6088090	11220	11220	11220	11220	0
20	20231208	191600	6088090	11220	11220	11220	11220	0
21	20231208	191500	6088090	11220	11220	11220	11220	0
22	20231208	191400	6088090	11220	11220	11220	11220	0
23	20231208	191300	6088090	11220	11220	11220	11220	0
24	20231208	191200	6088090	11220	11220	11220	11220	0
25	20231208	191100	6088090	11220	11220	11220	11220	0
26	20231208	191000	6088090	11220	11220	11220	11220	0
27	20231208	190900	6088090	11220	11220	11220	11220	0
28	20231208	190800	6088090	11220	11220	11220	11220	0
29	20231208	190700	6088090	11220	11220	11220	11220	0
30	20231208	190600	6088090	11220	11220	11220	11220	0
31	20231208	190500	6088090	11220	11220	11220	11220	0
32	20231208	190400	6088090	11220	11220	11220	11220	34
33	20231208	190300	6088090	11220	11220	11220	11220	0
34	20231208	190200	6088090	11220	11220	11220	11220	0
35	20231208	190100	6088090	11220	11220	11220	11220	0
36	20231208	190000	6088090	11220	11220	11220	11220	0
37	20231208	185900	6088090	11220	11220	11220	11220	0
38	20231208	185800	6088090	11220	11220	11220	11220	0
39	20231208	185700	6088090	11220	11220	11220	11220	0
40	20231208	185600	6088090	11220	11220	11220	11220	0
41	20231208	185500	6088090	11220	11220	11220	11220	0
42	20231208	185400	6088090	11220	11220	11220	11220	0
43	20231208	185300	6088090	11220	11220	11220	11220	0
44	20231208	185200	6088090	11220	11220	11220	11220	0
45	20231208	185100	6088090	11220	11220	11220	11220	0
46	20231208	185000	6088090	11220	11220	11220	11220	0
47	20231208	184900	6088090	11220	11220	11220	11220	0
48	20231208	184800	6088090	11220	11220	11220	11220	0
49	20231208	184700	6088090	11220	11220	11220	11220	0
50	20231208	184600	6088090	11220	11220	11220	11220	0
51	20231208	184500	6088090	11220	11220	11220	11220	0
52	20231208	184400	6088090	11220	11220	11220	11220	0
53	20231208	184300	6088090	11220	11220	11220	11220	0
54	20231208	184200	6088090	11220	11220	11220	11220	0
55	20231208	184100	6088090	11220	11220	11220	11220	0
56	20231208	184000	6088090	11220	11220	11220	11220	0
57	20231208	183900	6088090	11220	11220	11220	11220	0
58	20231208	183800	6088090	11220	11220	11220	11220	0
59	20231208	183700	6088090	11220	11220	11220	11220	0
60	20231208	183600	6088090	11220	11220	11220	11220	0
61	20231208	183500	6088090	11220	11220	11220	11220	0
62	20231208	183400	6088090	11220	11220	11220	11220	34
63	20231208	183300	6088090	11220	11220	11220	11220	0
64	20231208	183200	6088090	11220	11220	11220	11220	0
65	20231208	183100	6088090	11220	11220	11220	11220	0
66	20231208	183000	6088090	11220	11220	11220	11220	0
67	20231208	182900	6088090	11220	11220	11220	11220	0
68	20231208	182800	6088090	11220	11220	11220	11220	0
69	20231208	182700	6088090	11220	11220	11220	11220	0
70	20231208	182600	6088090	11220	11220	11220	11220	0
71	20231208	182500	6088090	11220	11220	11220	11220	0
72	20231208	182400	6088090	11220	11220	11220	11220	0
73	20231208	182300	6088090	11220	11220	11220	11220	0
74	20231208	182200	6088090	11220	11220	11220	11220	0
75	20231208	182100	6088090	11220	11220	11220	11220	0
76	20231208	182000	6088090	11220	11220	11220	11220	0
77	20231208	181900	6088090	11220	11220	11220	11220	0
78	20231208	181800	6088090	11220	11220	11220	11220	0
79	20231208	181700	6088090	11220	11220	11220	11220	0
80	20231208	181600	6088090	11220	11220	11220	11220	0
81	20231208	181500	6088090	11220	11220	11220	11220	0
82	20231208	181400	6088090	11220	11220	11220	11220	0
83	20231208	181300	6088090	11220	11220	11220	11220	0
84	20231208	181200	6088090	11220	11220	11220	11220	0
85	20231208	181100	6088090	11220	11220	11220	11220	0
86	20231208	181000	6088090	11220	11220	11220	11220	0
87	20231208	180900	6088090	11220	11220	11220	11220	0
88	20231208	180800	6088090	11220	11220	11220	11220	0
89	20231208	180700	6088090	11220	11220	11220	11220	0
90	20231208	180600	6088090	11220	11220	11220	11220	0
91	20231208	180500	6088090	11220	11220	11220	11220	0
92	20231208	180400	6088090	11220	11220	11220	11220	34
93	20231208	180300	6088090	11220	11220	11220	11220	0
94	20231208	180200	6088090	11220	11220	11220	11220	0
95	20231208	180100	6088090	11220	11220	11220	11220	0
96	20231208	180000	6088090	11220	11220	11220	11220	0
97	20231208	175900	6088090	11220	11220	11220	11220	0
98	20231208	175800	6088090	11220	11220	11220	11220	0
99	20231208	175700	6088090	11220	11220	11220	11220	0
100	20231208	175600	6088090	11220	11220	11220	11220	0
101	20231208	175500	6088090	11220	11220	11220	11220	0
102	20231208	175400	6088090	11220	11220	11220	11220	0
103	20231208	175300	6088090	11220	11220	11220	11220	0
104	20231208	175200	6088090	11220	11220	11220	11220	0
105	20231208	175100	6088090	11220	11220	11220	11220	0
106	20231208	175000	6088090	11220	11220	11220	11220	0
107	20231208	174900	6088090	11220	11220	11220	11220	0
108	20231208	174800	6088090	11220	11220	11220	11220	0
109	20231208	174700	6088090	11220	11220	11220	11220	0
110	20231208	174600	6088090	11220	11220	11220	11220	0
111	20231208	174500	6088090	11220	11220	11220	11220	0
112	20231208	174400	6088090	11220	11220	11220	11220	0
113	20231208	174300	6088090	11220	11220	11220	11220	0
114	20231208	174200	6088090	11220	11220	11220	11220	0
115	20231208	174100	6088090	11220	11220	11220	11220	0
116	20231208	174000	6088090	11220	11220	11220	11220	0
117	20231208	173900	6088090	11220	11220	11220	11220	0
118	20231208	173800	6088090	11220	11220	11220	11220	0
119	20231208	173700	6088090	11220	11220	11220	11220	0
120	20231208	173600	6088090	11220	11220	11220	11220	0
121	20231208	173500	6088090	11220	11220	11220	11220	0
122	20231208	173400	6088090	11220	11220	11220	11220	34
123	20231208	173300	6088090	11220	11220	11220	11220	0
124	20231208	173200	6088090	11220	11220	11220	11220	0
125	20231208	173100	6088090	11220	11220	11220	11220	0
126	20231208	173000	6088090	11220	11220	11220	11220	0
127	20231208	172900	6088090	11220	11220	11220	11220	0
128	20231208	172800	6088090	11220	11220	11220	11220	0
129	20231208	172700	6088090	11220	11220	11220	11220	0
130	20231208	172600	6088090	11220	11220	11220	11220	0
131	20231208	172500	6088090	11220	11220	11220	11220	0
132	20231208	172400	6088090	11220	11220	11220	11220	0
133	20231208	172300	6088090	11220	11220	11220	11220	0
134	20231208	172200	6088090	11220	11220	11220	11220	0
135	20231208	172100	6088090	11220	11220	11220	11220	0
136	20231208	172000	6088090	11220	11220	11220	11220	0
137	20231208	171900	6088090	11220	11220	11220	11220	0
138	20231208	171800	6088090	11220	11220	11220	11220	0
139	20231208	171700	6088090	11220	11220	11220	11220	0
140	20231208	171600	6088090	11220	11220	11220	11220	0
141	20231208	171500	6088090	11220	11220	11220	11220	0
142	20231208	171400	6088090	11220	11220	11220	11220	0
143	20231208	171300	6088090	11220	11220	11220	11220	0
144	20231208	171200	6088090	11220	11220	11220	11220	0
145	20231208	171100	6088090	11220	11220	11220	11220	0
146	20231208	171000	6088090	11220	11220	11220	11220	0
147	20231208	170900	6088090	11220	11220	11220	11220	0
148	20231208	170800	6088090	11220	11220	11220	11220	0
149	20231208	170700	6088090	11220	11220	11220	11220	0
150	20231208	170600	6088090	11220	11220	11220	11220	0
151	20231208	170500	6088090	11220	11220	11220	11220	0
152	20231208	170400	6088090	11220	11220	11220	11220	34
153	20231208	170300	6088090	11220	11220	11220	11220	0
154	20231208	170200	6088090	11220	11220	11220	11220	0
155	20231208	170100	6088090	11220	11220	11220	11220	0
156	20231208	170000	6088090	11220	11220	11220	11220	0
157	20231208	165900	6088090	11220	11220	11220	11220	0
158	20231208	165800	6088090	11220	11220	11220	11220	0
159	20231208	165700	6088090	11220	11220	11220	11220	0
160	20231208	165600	6088090	11220	11220	11220	11220	0
161	20231208	165500	6088090	11220	11220	11220	11220	0
162	20231208	165400	6088090	11220	11220	11220	11220	0
163	20231208	165300	6088090	11220	11220	11220	11220	0
164	20231208	165200	6088090	11220	11220	11220	11220	0
165	20231208	165100	6088090	11220	11220	11220	11220	0
166	20231208	165000	6088090	11220	11220	11220	11220	0
167	20231208	164900	6088090	11220	11220	11220	11220	0
168	20231208	164800	6088090	11220	11220	11220	11220	0
169	20231208	164700	6088090	11220	11220	11220	11220	0
170	20231208	164600	6088090	11220	11220	11220	11220	0
171	20231208	164500	6088090	11220	11220	11220	11220	0
172	20231208	164400	6088090	11220	11220	11220	11220	0
173	20231208	164300	6088090	11220	11220	11220	11220	0
174	20231208	164200	6088090	11220	11220	11220	11220	0
175	20231208	164100	6088090	11220	11220	11220	11220	0
176	20231208	164000	6088090	11220	11220	11220	11220	0
177	20231208	163900	6088090	11220	11220	11220	11220	0
178	20231208	163800	6088090	11220	11220	11220	11220	0
179	20231208	163700	6088090	11220	11220	11220	11220	0
180	20231208	163600	6088090	11220	11220	11220	11220	0
181	20231208	163500	6088090	11220	11220	11220	11220	0
182	20231208	163400	6088090	11220	11220	11220	11220	34
183	20231208	163300	6088090	11220	11220	11220	11220	0
184	20231208	163200	6088090	11220	11220	11220	11220	0
185	20231208	163100	6088090	11220	11220	11220	11220	0
186	20231208	163000	6088090	11220	11220	11220	11220	0
187	20231208	162900	6088090	11220	11220	11220	11220	0
188	20231208	162800	6088090	11220	11220	11220	11220	0
189	20231208	162700	6088090	11220	11220	11220	11220	0
190	20231208	162600	6088090	11220	11220	11220	11220	0
191	20231208	162500	6088090	11220	11220	11220	11220	0
192	20231208	162400	6088090	11220	11220	11220	11220	0
193	20231208	162300	6088090	11220	11220	11220	11220	0
194	20231208	162200	6088090	11220	11220	11220	11220	0
195	20231208	162100	6088090	11220	11220	11220	11220	0
196	20231208	162000	6088090	11220	11220	11220	11220	0
197	20231208	161900	6088090	11220	11220	11220	11220	0
198	20231208	161800	6088090	11220	11220	11220	11220	0
199	20231208	161700	6088090	11220	11220	11220	11220	0
200	20231208	161600	6088090	11220	11220	11220	11220	0
201	20231208	161500	6088090	11220	11220	11220	11220	0
202	20231208	161400	6088090	11220	11220	11220	11220	0
203	20231208	161300	6088090	11220	11220	11220	11220	0
204	20231208	161200	6088090	11220	11220	11220	11220	0
205	20231208	161100	6088090	11220	11220	11220	11220	0
206	20231208	161000	6088090	11220	11220	11220	11220	0
207	20231208	160900	6088090	11220	11220	11220	11220	0
208	20231208	160800	6088090	11220	11220	11220	11220	0
209	20231208	160700	6088090	11220	11220	11220	11220	0
210	20231208	160600	6088090	11220	11220	11220	11220	0
211	20231208	160500	6088090	11220	11220	11220	11220	0
212	20231208	160400	6088090	11220	11220	11220	11220	34
213	20231208	160300	6088090	11220	11220	11220	11220	0
214	20231208	160200	6088090	11220	11220	11220	11220	0
215	20231208	160100	6088090	11220	11220	11220	11220	0
216	20231208	160000	6088090	11220	11220	11220	11220	0
217	20231208	155900	6088090	11220	11220	11220	11220	0
218	20231208	155800	6088090	11220	11220	11220	11220	0
219	20231208	155700	6088090	11220	11220	11220	11220	0
220	20231208	155600	6088090	11220	11220	11220	11220	0
221	20231208	155500	6088090	11220	11220	11220	11220	0
222	20231208	155400	6088090	11220	11220	11220	11220	0
223	20231208	155300	6088090	11220	11220	11220	11220	0
224	20231208	155200	6088090	11220	11220	11220	11220	0
225	20231208	155100	6088090	11220	11220	11220	11220	0
226	20231208	155000	6088090	11220	11220	11220	11220	0
227	20231208	154900	6088090	11220	11220	11220	11220	0
228	20231208	154800	6088090	11220	11220	11220	11220	0
229	20231208	154700	6088090	11220	11220	11220	11220	0
230	20231208	154600	6088090	11220	11220	11220	11220	0
231	20231208	154500	6088090	11220	11220	11220	11220	0
232	20231208	154400	6088090	11220	11220	11220	11220	0
233	20231208	154300	6088090	11220	11220	11220	11220	0
234	20231208	154200	6088090	11220	11220	11220	11220	0
235	20231208	154100	6088090	11220	11220	11220	11220	0
236	20231208	154000	6088090	11220	11220	11220	11220	0
237	20231208	153900	6088090	11220	11220	11220	11220	0
238	20231208	153800	6088090	11220	11220	11220	11220	0
239	20231208	153700	6088090	11220	11220	11220	11220	0
240	20231208	153600	6088090	11220	11220	11220	11220	0
241	20231208	153500	6088090	11220	11220	11220	11220	0
242	20231208	153400	6088090	11220	11220	11220	11220	34
243	20231208	153300	6088090	11220	11220	11220	11220	0
244	20231208	153200	6088090	11220	11220	11220	11220	0
245	20231208	153100	6088090	11220	11220	11220	11220	0
246	20231208	153000	6088090	11220	11220	11220	11220	34
247	20231208	152900	5706610	11270	11270	11270	11270	0
248	20231208	152800	5706610	11270	11270	11270	11270	0
249	20231208	152700	5706610	11270	11270	11270	11270	0
250	20231208	152600	5706610	11270	11270	11270	11270	0
251	20231208	152500	5706610	11270	11270	11270	11270	0
252	20231208	152400	5706610	11270	11270	11270	11270	0
253	20231208	152300	5706610	11270	11270	11270	11270	0
254	20231208	152200	5706610	11270	11270	11270	11270	0
255	20231208	152100	5706610	11270	11270	11270	11270	0
256	20231208	152000	5706610	11270	11270	11270	11270	0
257	20231208	151900	5706610	11270	11270	11270	11270	0
258	20231208	151800	5706610	11270	11270	11270	11270	0
259	20231208	151700	5706610	11270	11270	11270	11270	0
260	20231208	151600	5706610	11270	11270	11270	11270	0
261	20231208	151500	5706610	11270	11270	11270	11270	0
262	20231208	151400	5706610	11270	11270	11270	11270	0
263	20231208	151300	5706610	11270	11270	11270	11270	0
264	20231208	151200	5706610	11270	11270	11270	11270	0
265	20231208	151100	5706610	11270	11270	11270	11270	0
266	20231208	151000	5706610	11270	11270	11270	11270	0
267	20231208	150900	5706610	11270	11270	11270	11270	0
268	20231208	150800	5706610	11270	11270	11270	11270	0
269	20231208	150700	5706610	11270	11270	11270	11270	0
270	20231208	150600	5706610	11270	11270	11270	11270	0
271	20231208	150500	5706610	11270	11270	11270	11270	0
272	20231208	150400	5706610	11270	11270	11270	11270	0
273	20231208	150300	5706610	11270	11270	11270	11270	0
274	20231208	150200	5706610	11270	11270	11270	11270	0
275	20231208	150100	5706610	11270	11270	11270	11270	0
276	20231208	150000	5706610	11270	11270	11270	11270	0
277	20231208	145900	5706610	11270	11270	11270	11270	0
278	20231208	145800	5706610	11270	11270	11270	11270	2
279	20231208	145700	5684070	11270	11270	11270	11270	0
280	20231208	145600	5684070	11270	11270	11270	11270	0
281	20231208	145500	5684070	11270	11270	11270	11270	4
282	20231208	145400	5638990	11270	11270	11270	11270	0
283	20231208	145300	5638990	11270	11270	11270	11270	0
284	20231208	145200	5638990	11270	11270	11270	11270	0
285	20231208	145100	5638990	11270	11270	11270	11270	0
286	20231208	145000	5638990	11270	11270	11270	11270	0
287	20231208	144900	5638990	11270	11270	11270	11270	0
288	20231208	144800	5638990	11270	11270	11270	11270	0
289	20231208	144700	5638990	11270	11270	11270	11270	0
290	20231208	144600	5638990	11270	11270	11270	11270	0
291	20231208	144500	5638990	11270	11270	11270	11270	0
292	20231208	144400	5638990	11270	11270	11270	11270	0
293	20231208	144300	5638990	11270	11270	11270	11270	0
294	20231208	144200	5638990	11270	11270	11270	11270	0
295	20231208	144100	5638990	11270	11270	11270	11270	0
296	20231208	144000	5638990	11270	11270	11270	11270	0
297	20231208	143900	5638990	11270	11270	11270	11270	0
298	20231208	143800	5638990	11270	11270	11270	11270	0
299	20231208	143700	5638990	11270	11270	11270	11270	0
300	20231208	143600	5638990	11270	11270	11270	11270	0
301	20231208	143500	5638990	11270	11270	11270	11270	0
302	20231208	143400	5638990	11270	11270	11270	11270	0
303	20231208	143300	5638990	11270	11270	11270	11270	0
304	20231208	143200	5638990	11270	11270	11270	11270	3
305	20231208	143100	5605180	11270	11270	11270	11270	0
306	20231208	143000	5605180	11270	11270	11270	11270	8
307	20231208	142900	5515020	11270	11270	11270	11270	0
308	20231208	142800	5515020	11270	11270	11270	11270	0
309	20231208	142700	5515020	11270	11270	11270	11270	0
310	20231208	142600	5515020	11270	11270	11270	11270	0
311	20231208	142500	5515020	11270	11270	11270	11270	0
312	20231208	142400	5515020	11270	11270	11270	11270	0
313	20231208	142300	5515020	11270	11270	11270	11270	0
314	20231208	142200	5515020	11270	11270	11270	11270	0
315	20231208	142100	5515020	11270	11270	11270	11270	0
316	20231208	142000	5515020	11270	11270	11270	11270	0
317	20231208	141900	5515020	11270	11270	11270	11270	0
318	20231208	141800	5515020	11270	11270	11270	11270	0
319	20231208	141700	5515020	11270	11270	11270	11270	0
320	20231208	141600	5515020	11270	11270	11270	11270	0
321	20231208	141500	5515020	11270	11270	11270	11270	0
322	20231208	141400	5515020	11270	11270	11270	11270	0
323	20231208	141300	5515020	11270	11270	11270	11270	0
324	20231208	141200	5515020	11270	11270	11270	11270	0
325	20231208	141100	5515020	11270	11270	11270	11270	0
326	20231208	141000	5515020	11270	11270	11270	11270	0
327	20231208	140900	5515020	11270	11270	11270	11270	92
328	20231208	140800	4478180	11270	11270	11270	11270	0
329	20231208	140700	4478180	11270	11270	11270	11270	0
330	20231208	140600	4478180	11270	11270	11270	11270	0
331	20231208	140500	4478180	11270	11270	11270	11270	0
332	20231208	140400	4478180	11270	11270	11270	11270	0
333	20231208	140300	4478180	11270	11270	11270	11270	0
334	20231208	140200	4478180	11270	11270	11270	11270	0
335	20231208	140100	4478180	11270	11270	11270	11270	0
336	20231208	140000	4478180	11270	11270	11270	11270	0
337	20231208	135900	4478180	11270	11270	11270	11270	0
338	20231208	135800	4478180	11270	11270	11270	11270	0
339	20231208	135700	4478180	11270	11270	11270	11270	0
340	20231208	135600	4478180	11270	11270	11270	11270	0
341	20231208	135500	4478180	11270	11270	11270	11270	0
342	20231208	135400	4478180	11270	11270	11270	11270	0
343	20231208	135300	4478180	11270	11270	11270	11270	0
344	20231208	135200	4478180	11270	11270	11270	11270	0
345	20231208	135100	4478180	11270	11270	11270	11270	0
346	20231208	135000	4478180	11270	11270	11270	11270	0
347	20231208	134900	4478180	11270	11270	11270	11270	0
348	20231208	134800	4478180	11270	11270	11270	11270	0
349	20231208	134700	4478180	11270	11270	11270	11270	0
350	20231208	134600	4478180	11270	11270	11270	11270	0
351	20231208	134500	4478180	11270	11270	11270	11270	0
352	20231208	134400	4478180	11270	11270	11270	11270	0
353	20231208	134300	4478180	11270	11270	11270	11270	0
354	20231208	134200	4478180	11270	11270	11270	11270	0
355	20231208	134100	4478180	11270	11270	11270	11270	0
356	20231208	134000	4478180	11270	11270	11270	11270	0
357	20231208	133900	4478180	11270	11270	11270	11270	0
358	20231208	133800	4478180	11270	11270	11270	11270	0
359	20231208	133700	4478180	11270	11270	11270	11270	0
360	20231208	133600	4478180	11270	11270	11270	11270	0
361	20231208	133500	4478180	11270	11270	11270	11270	0
362	20231208	133400	4478180	11270	11270	11270	11270	0
363	20231208	133300	4478180	11270	11270	11270	11270	0
364	20231208	133200	4478180	11270	11270	11270	11270	0
365	20231208	133100	4478180	11270	11270	11270	11270	0
366	20231208	133000	4478180	11270	11270	11270	11270	0
367	20231208	132900	4478180	11270	11270	11270	11270	0
368	20231208	132800	4478180	11270	11270	11270	11270	0
369	20231208	132700	4478180	11270	11270	11270	11270	0
370	20231208	132600	4478180	11270	11270	11270	11270	0
371	20231208	132500	4478180	11270	11270	11270	11270	0
372	20231208	132400	4478180	11270	11270	11270	11270	0
373	20231208	132300	4478180	11270	11270	11270	11270	0
374	20231208	132200	4478180	11270	11270	11270	11270	0
375	20231208	132100	4478180	11270	11270	11270	11270	0
376	20231208	132000	4478180	11270	11270	11270	11270	0
377	20231208	131900	4478180	11270	11270	11270	11270	0
378	20231208	131800	4478180	11270	11270	11270	11270	0
379	20231208	131700	4478180	11270	11270	11270	11270	0
380	20231208	131600	4478180	11270	11270	11270	11270	0
381	20231208	131500	4478180	11270	11270	11270	11270	0
382	20231208	131400	4478180	11270	11270	11270	11270	0
383	20231208	131300	4478180	11270	11270	11270	11270	0
384	20231208	131200	4478180	11270	11270	11270	11270	0
385	20231208	131100	4478180	11270	11270	11270	11270	0
386	20231208	131000	4478180	11270	11270	11270	11270	0
387	20231208	130900	4478180	11270	11270	11270	11270	0
388	20231208	130800	4478180	11270	11270	11270	11270	0
389	20231208	130700	4478180	11270	11270	11270	11270	0
390	20231208	130600	4478180	11270	11270	11270	11270	0
391	20231208	130500	4478180	11270	11270	11270	11270	0
392	20231208	130400	4478180	11270	11270	11270	11270	0
393	20231208	130300	4478180	11270	11270	11270	11270	0
394	20231208	130200	4478180	11270	11270	11270	11270	0
395	20231208	130100	4478180	11270	11270	11270	11270	0
396	20231208	130000	4478180	11270	11270	11270	11270	0
397	20231208	125900	4478180	11270	11270	11270	11270	0
398	20231208	125800	4478180	11270	11270	11270	11270	0
399	20231208	125700	4478180	11270	11270	11270	11270	0
400	20231208	125600	4478180	11270	11270	11270	11270	0
401	20231208	125500	4478180	11270	11270	11270	11270	0
402	20231208	125400	4478180	11270	11270	11270	11270	0
403	20231208	125300	4478180	11270	11270	11270	11270	0
404	20231208	125200	4478180	11270	11270	11270	11270	0
405	20231208	125100	4478180	11270	11270	11270	11270	0
406	20231208	125000	4478180	11270	11270	11270	11270	0
407	20231208	124900	4478180	11270	11270	11270	11270	0
408	20231208	124800	4478180	11270	11270	11270	11270	0
409	20231208	124700	4478180	11270	11270	11270	11270	0
410	20231208	124600	4478180	11270	11270	11270	11270	0
411	20231208	124500	4478180	11270	11270	11270	11270	0
412	20231208	124400	4478180	11270	11270	11270	11270	0
413	20231208	124300	4478180	11270	11270	11270	11270	0
414	20231208	124200	4478180	11270	11270	11270	11270	7
415	20231208	124100	4399290	11260	11260	11260	11260	0
416	20231208	124000	4399290	11260	11260	11260	11260	0
417	20231208	123900	4399290	11260	11260	11260	11260	0
418	20231208	123800	4399290	11260	11260	11260	11260	0
419	20231208	123700	4399290	11260	11260	11260	11260	0
420	20231208	123600	4399290	11260	11260	11260	11260	0
421	20231208	123500	4399290	11260	11260	11260	11260	0
422	20231208	123400	4399290	11260	11260	11260	11260	0
423	20231208	123300	4399290	11260	11260	11260	11260	0
424	20231208	123200	4399290	11260	11260	11260	11260	0
425	20231208	123100	4399290	11260	11260	11260	11260	0
426	20231208	123000	4399290	11260	11260	11260	11260	5
427	20231208	122900	4342990	11260	11260	11260	11260	0
428	20231208	122800	4342990	11260	11260	11260	11260	0
429	20231208	122700	4342990	11260	11260	11260	11260	0
430	20231208	122600	4342990	11260	11260	11260	11260	0
431	20231208	122500	4342990	11260	11260	11260	11260	1
432	20231208	122400	4331730	11220	11220	11220	11220	0
433	20231208	122300	4331730	11220	11220	11220	11220	0
434	20231208	122200	4331730	11220	11220	11220	11220	0
435	20231208	122100	4331730	11220	11220	11220	11220	0
436	20231208	122000	4331730	11220	11220	11220	11220	0
437	20231208	121900	4331730	11220	11220	11220	11220	0
438	20231208	121800	4331730	11220	11220	11220	11220	0
439	20231208	121700	4331730	11220	11220	11220	11220	0
440	20231208	121600	4331730	11220	11220	11220	11220	0
441	20231208	121500	4331730	11220	11220	11220	11220	6
442	20231208	121400	4264410	11260	11260	11260	11260	0
443	20231208	121300	4264410	11260	11260	11260	11260	0
444	20231208	121200	4264410	11260	11260	11260	11260	0
445	20231208	121100	4264410	11260	11260	11260	11260	0
446	20231208	121000	4264410	11260	11260	11260	11260	0
447	20231208	120900	4264410	11260	11260	11260	11260	10
448	20231208	120800	4151810	11260	11260	11260	11260	20
449	20231208	120700	3926610	11260	11260	11260	11260	0
450	20231208	120600	3926610	11260	11260	11260	11260	10
451	20231208	120500	3814010	11260	11260	11260	11260	0
452	20231208	120400	3814010	11260	11260	11260	11260	0
453	20231208	120300	3814010	11260	11260	11260	11260	0
454	20231208	120200	3814010	11260	11260	11260	11260	0
455	20231208	120100	3814010	11260	11260	11260	11260	0
456	20231208	120000	3814010	11260	11260	11260	11260	0
457	20231208	115900	3814010	11260	11260	11260	11260	0
458	20231208	115800	3814010	11260	11260	11260	11260	0
459	20231208	115700	3814010	11260	11260	11260	11260	0
460	20231208	115600	3814010	11260	11260	11260	11260	0
461	20231208	115500	3814010	11260	11260	11260	11260	0
462	20231208	115400	3814010	11260	11260	11260	11260	1
463	20231208	115300	3802750	11260	11260	11260	11260	0
464	20231208	115200	3802750	11260	11260	11260	11260	0
465	20231208	115100	3802750	11260	11260	11260	11260	0
466	20231208	115000	3802750	11260	11260	11260	11260	0
467	20231208	114900	3802750	11260	11260	11260	11260	0
468	20231208	114800	3802750	11260	11260	11260	11260	0
469	20231208	114700	3802750	11260	11260	11260	11260	0
470	20231208	114600	3802750	11260	11260	11260	11260	0
471	20231208	114500	3802750	11260	11260	11260	11260	0
472	20231208	114400	3802750	11260	11260	11260	11260	0
473	20231208	114300	3802750	11260	11260	11260	11260	0
474	20231208	114200	3802750	11260	11260	11260	11260	0
475	20231208	114100	3802750	11260	11260	11260	11260	0
476	20231208	114000	3802750	11260	11260	11260	11260	0
477	20231208	113900	3802750	11260	11260	11260	11260	0
478	20231208	113800	3802750	11260	11260	11260	11260	0
479	20231208	113700	3802750	11260	11260	11260	11260	0
480	20231208	113600	3802750	11260	11260	11260	11260	0
481	20231208	113500	3802750	11260	11260	11260	11260	0
482	20231208	113400	3802750	11260	11260	11260	11260	0
483	20231208	113300	3802750	11260	11260	11260	11260	0
484	20231208	113200	3802750	11260	11260	11260	11260	0
485	20231208	113100	3802750	11260	11260	11260	11260	0
486	20231208	113000	3802750	11260	11260	11260	11260	0
487	20231208	112900	3802750	11260	11260	11260	11260	0
488	20231208	112800	3802750	11260	11260	11260	11260	0
489	20231208	112700	3802750	11260	11260	11260	11260	0
490	20231208	112600	3802750	11260	11260	11260	11260	0
491	20231208	112500	3802750	11260	11260	11260	11260	0
492	20231208	112400	3802750	11260	11260	11260	11260	0
493	20231208	112300	3802750	11260	11260	11260	11260	0
494	20231208	112200	3802750	11260	11260	11260	11260	0
495	20231208	112100	3802750	11260	11260	11260	11260	0
496	20231208	112000	3802750	11260	11260	11260	11260	0
497	20231208	111900	3802750	11260	11260	11260	11260	0
498	20231208	111800	3802750	11260	11260	11260	11260	0
499	20231208	111700	3802750	11260	11260	11260	11260	0
500	20231208	111600	3802750	11260	11260	11260	11260	0
501	20231208	111500	3802750	11260	11260	11260	11260	0
502	20231208	111400	3802750	11260	11260	11260	11260	0
503	20231208	111300	3802750	11260	11260	11260	11260	0
504	20231208	111200	3802750	11260	11260	11260	11260	0
505	20231208	111100	3802750	11260	11260	11260	11260	0
506	20231208	111000	3802750	11260	11260	11260	11260	0
507	20231208	110900	3802750	11260	11260	11260	11260	0
508	20231208	110800	3802750	11260	11260	11260	11260	0
509	20231208	110700	3802750	11260	11260	11260	11260	0
510	20231208	110600	3802750	11260	11260	11260	11260	0
511	20231208	110500	3802750	11260	11260	11260	11260	0
512	20231208	110400	3802750	11260	11260	11260	11260	0
513	20231208	110300	3802750	11260	11260	11260	11260	0
514	20231208	110200	3802750	11260	11260	11260	11260	0
515	20231208	110100	3802750	11260	11260	11260	11260	0
516	20231208	110000	3802750	11260	11260	11260	11260	10
517	20231208	105900	3690150	11270	11270	11270	11270	0
518	20231208	105800	3690150	11270	11270	11270	11270	0
519	20231208	105700	3690150	11270	11270	11270	11270	0
520	20231208	105600	3690150	11270	11270	11270	11270	0
521	20231208	105500	3690150	11270	11270	11270	11270	0
522	20231208	105400	3690150	11270	11270	11270	11270	0
523	20231208	105300	3690150	11270	11270	11270	11270	0
524	20231208	105200	3690150	11270	11270	11270	11270	0
525	20231208	105100	3690150	11270	11270	11270	11270	0
526	20231208	105000	3690150	11270	11270	11270	11270	0
527	20231208	104900	3690150	11270	11270	11270	11270	0
528	20231208	104800	3690150	11270	11270	11270	11270	0
529	20231208	104700	3690150	11270	11270	11270	11270	0
530	20231208	104600	3690150	11270	11270	11270	11270	0
531	20231208	104500	3690150	11270	11270	11270	11270	0
532	20231208	104400	3690150	11270	11270	11270	11270	0
533	20231208	104300	3690150	11270	11270	11270	11270	0
534	20231208	104200	3690150	11270	11270	11270	11270	0
535	20231208	104100	3690150	11270	11270	11270	11270	0
536	20231208	104000	3690150	11270	11270	11270	11270	0
537	20231208	103900	3690150	11270	11270	11270	11270	0
538	20231208	103800	3690150	11270	11270	11270	11270	0
539	20231208	103700	3690150	11270	11270	11270	11270	0
540	20231208	103600	3690150	11270	11270	11270	11270	0
541	20231208	103500	3690150	11270	11270	11270	11270	0
542	20231208	103400	3690150	11270	11270	11270	11270	0
543	20231208	103300	3690150	11270	11270	11270	11270	0
544	20231208	103200	3690150	11270	11270	11270	11270	0
545	20231208	103100	3690150	11270	11270	11270	11270	0
546	20231208	103000	3690150	11270	11270	11270	11270	0
547	20231208	102900	3690150	11270	11270	11270	11270	0
548	20231208	102800	3690150	11270	11270	11270	11270	0
549	20231208	102700	3690150	11270	11270	11270	11270	0
550	20231208	102600	3690150	11270	11270	11270	11270	0
551	20231208	102500	3690150	11270	11270	11270	11270	0
552	20231208	102400	3690150	11270	11270	11270	11270	0
553	20231208	102300	3690150	11270	11270	11270	11270	0
554	20231208	102200	3690150	11270	11270	11270	11270	0
555	20231208	102100	3690150	11270	11270	11270	11270	0
556	20231208	102000	3690150	11270	11270	11270	11270	0
557	20231208	101900	3690150	11270	11270	11270	11270	0
558	20231208	101800	3690150	11270	11270	11270	11270	0
559	20231208	101700	3690150	11270	11270	11270	11270	0
560	20231208	101600	3690150	11270	11270	11270	11270	0
561	20231208	101500	3690150	11270	11270	11270	11270	0
562	20231208	101400	3690150	11270	11270	11270	11270	0
563	20231208	101300	3690150	11270	11270	11270	11270	0
564	20231208	101200	3690150	11270	11270	11270	11270	0
565	20231208	101100	3690150	11270	11270	11270	11270	0
566	20231208	101000	3690150	11270	11270	11270	11270	0
567	20231208	100900	3690150	11270	11270	11270	11270	0
568	20231208	100800	3690150	11270	11270	11270	11270	0
569	20231208	100700	3690150	11270	11270	11270	11270	0
570	20231208	100600	3690150	11270	11270	11270	11270	0
571	20231208	100500	3690150	11270	11270	11270	11270	0
572	20231208	100400	3690150	11270	11270	11270	11270	0
573	20231208	100300	3690150	11270	11270	11270	11270	0
574	20231208	100200	3690150	11270	11270	11270	11270	0
575	20231208	100100	3690150	11270	11270	11270	11270	50
576	20231208	100000	3126650	11270	11270	11270	11270	0
577	20231208	095900	3126650	11270	11270	11270	11270	0
578	20231208	095800	3126650	11270	11270	11270	11270	0
579	20231208	095700	3126650	11270	11270	11270	11270	4
580	20231208	095600	3081570	11240	11240	11240	11240	1
581	20231208	095500	3070330	11130	11130	11130	11130	0
582	20231208	095400	3070330	11130	11130	11130	11130	0
583	20231208	095300	3070330	11130	11240	11240	11130	7
584	20231208	095200	2991870	11110	11110	11110	11110	0
585	20231208	095100	2991870	11110	11110	11110	11110	0
586	20231208	095000	2991870	11110	11110	11110	11110	0
587	20231208	094900	2991870	11110	11110	11110	11110	0
588	20231208	094800	2991870	11110	11110	11110	11110	0
589	20231208	094700	2991870	11110	11110	11110	11110	0
590	20231208	094600	2991870	11110	11110	11110	11110	0
591	20231208	094500	2991870	11110	11110	11110	11110	0
592	20231208	094400	2991870	11110	11110	11110	11110	0
593	20231208	094300	2991870	11110	11110	11110	11110	0
594	20231208	094200	2991870	11110	11110	11110	11110	0
595	20231208	094100	2991870	11110	11110	11110	11110	0
596	20231208	094000	2991870	11110	11110	11110	11110	0
597	20231208	093900	2991870	11110	11110	11110	11110	0
598	20231208	093800	2991870	11110	11110	11110	11110	0
599	20231208	093700	2991870	11110	11110	11110	11110	0
600	20231208	093600	2991870	11110	11110	11110	11110	0
601	20231208	093500	2991870	11110	11110	11110	11110	0
602	20231208	093400	2991870	11110	11110	11110	11110	0
603	20231208	093300	2991870	11110	11110	11110	11110	0
604	20231208	093200	2991870	11110	11110	11110	11110	6
605	20231208	093100	2925210	11280	11190	11280	11190	115
606	20231208	093000	1630020	11190	11130	11190	11050	34
607	20231208	092900	1251540	11050	11110	11120	11050	22
608	20231208	092800	1007900	11110	11110	11110	11110	1
609	20231208	092700	996790	11050	11050	11050	11050	6
610	20231208	092600	930490	11060	11060	11060	11060	0
611	20231208	092500	930490	11060	11120	11120	11040	76
612	20231208	092400	89040	11130	11130	11130	11130	0
613	20231208	092300	89040	11130	11130	11130	11130	0
614	20231208	092200	89040	11130	11130	11130	11130	0
615	20231208	092100	89040	11130	11130	11130	11130	0
616	20231208	092000	89040	11130	11130	11130	11130	0
617	20231208	091900	89040	11130	11130	11130	11130	0
618	20231208	091800	89040	11130	11130	11130	11130	0
619	20231208	091700	89040	11130	11130	11130	11130	0
620	20231208	091600	89040	11130	11130	11130	11130	0
621	20231208	091500	89040	11130	11130	11130	11130	6
622	20231208	091400	22260	11130	11130	11130	11130	0
623	20231208	091300	22260	11130	11130	11130	11130	0
624	20231208	091200	22260	11130	11130	11130	11130	0
625	20231208	091100	22260	11130	11130	11130	11130	0
626	20231208	091000	22260	11130	11130	11130	11130	0
627	20231208	090900	22260	11130	11130	11130	11130	0
628	20231208	090800	22260	11130	11130	11130	11130	0
629	20231208	090700	22260	11130	11130	11130	11130	0
630	20231208	090600	22260	11130	11130	11130	11130	0
631	20231208	090500	22260	11130	11130	11130	11130	0
632	20231208	090400	22260	11130	11130	11130	11130	0
633	20231208	090300	22260	11130	11130	11130	11130	0
634	20231208	090200	22260	11130	11130	11130	11130	0
635	20231208	090100	22260	11130	11130	11130	11130	0
636	20231208	090000	22260	11130	11130	11130	11130	2