KissMeData/283100/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205300	7193635	2990	2990	2990	2990	1
3	20231220	205200	7193635	2990	2990	2990	2990	0
4	20231220	205100	7193635	2990	2990	2990	2990	0
5	20231220	205000	7193635	2990	2990	2990	2990	0
6	20231220	204900	7193635	2990	2990	2990	2990	0
7	20231220	204800	7193635	2990	2990	2990	2990	0
8	20231220	204700	7193635	2990	2990	2990	2990	0
9	20231220	204600	7193635	2990	2990	2990	2990	0
10	20231220	204500	7193635	2990	2990	2990	2990	0
11	20231220	204400	7193635	2990	2990	2990	2990	0
12	20231220	204300	7193635	2990	2990	2990	2990	0
13	20231220	204200	7193635	2990	2990	2990	2990	0
14	20231220	204100	7193635	2990	2990	2990	2990	0
15	20231220	204000	7193635	2990	2990	2990	2990	0
16	20231220	203900	7193635	2990	2990	2990	2990	0
17	20231220	203800	7193635	2990	2990	2990	2990	0
18	20231220	203700	7193635	2990	2990	2990	2990	0
19	20231220	203600	7193635	2990	2990	2990	2990	0
20	20231220	203500	7193635	2990	2990	2990	2990	0
21	20231220	203400	7193635	2990	2990	2990	2990	0
22	20231220	203300	7193635	2990	2990	2990	2990	0
23	20231220	203200	7193635	2990	2990	2990	2990	0
24	20231220	203100	7193635	2990	2990	2990	2990	0
25	20231220	203000	7193635	2990	2990	2990	2990	0
26	20231220	202900	7193635	2990	2990	2990	2990	0
27	20231220	202800	7193635	2990	2990	2990	2990	0
28	20231220	202700	7193635	2990	2990	2990	2990	0
29	20231220	202600	7193635	2990	2990	2990	2990	0
30	20231220	202500	7193635	2990	2990	2990	2990	0
31	20231220	202400	7193635	2990	2990	2990	2990	0
32	20231220	202300	7193635	2990	2990	2990	2990	1
33	20231220	202200	7193635	2990	2990	2990	2990	0
34	20231220	202100	7193635	2990	2990	2990	2990	0
35	20231220	202000	7193635	2990	2990	2990	2990	0
36	20231220	201900	7193635	2990	2990	2990	2990	0
37	20231220	201800	7193635	2990	2990	2990	2990	0
38	20231220	201700	7193635	2990	2990	2990	2990	0
39	20231220	201600	7193635	2990	2990	2990	2990	0
40	20231220	201500	7193635	2990	2990	2990	2990	0
41	20231220	201400	7193635	2990	2990	2990	2990	0
42	20231220	201300	7193635	2990	2990	2990	2990	0
43	20231220	201200	7193635	2990	2990	2990	2990	0
44	20231220	201100	7193635	2990	2990	2990	2990	0
45	20231220	201000	7193635	2990	2990	2990	2990	0
46	20231220	200900	7193635	2990	2990	2990	2990	0
47	20231220	200800	7193635	2990	2990	2990	2990	0
48	20231220	200700	7193635	2990	2990	2990	2990	0
49	20231220	200600	7193635	2990	2990	2990	2990	0
50	20231220	200500	7193635	2990	2990	2990	2990	0
51	20231220	200400	7193635	2990	2990	2990	2990	0
52	20231220	200300	7193635	2990	2990	2990	2990	0
53	20231220	200200	7193635	2990	2990	2990	2990	0
54	20231220	200100	7193635	2990	2990	2990	2990	0
55	20231220	200000	7193635	2990	2990	2990	2990	0
56	20231220	195900	7193635	2990	2990	2990	2990	0
57	20231220	195800	7193635	2990	2990	2990	2990	0
58	20231220	195700	7193635	2990	2990	2990	2990	0
59	20231220	195600	7193635	2990	2990	2990	2990	0
60	20231220	195500	7193635	2990	2990	2990	2990	0
61	20231220	195400	7193635	2990	2990	2990	2990	0
62	20231220	195300	7193635	2990	2990	2990	2990	1
63	20231220	195200	7193635	2990	2990	2990	2990	0
64	20231220	195100	7193635	2990	2990	2990	2990	0
65	20231220	195000	7193635	2990	2990	2990	2990	0
66	20231220	194900	7193635	2990	2990	2990	2990	0
67	20231220	194800	7193635	2990	2990	2990	2990	0
68	20231220	194700	7193635	2990	2990	2990	2990	0
69	20231220	194600	7193635	2990	2990	2990	2990	0
70	20231220	194500	7193635	2990	2990	2990	2990	0
71	20231220	194400	7193635	2990	2990	2990	2990	0
72	20231220	194300	7193635	2990	2990	2990	2990	0
73	20231220	194200	7193635	2990	2990	2990	2990	0
74	20231220	194100	7193635	2990	2990	2990	2990	0
75	20231220	194000	7193635	2990	2990	2990	2990	0
76	20231220	193900	7193635	2990	2990	2990	2990	0
77	20231220	193800	7193635	2990	2990	2990	2990	0
78	20231220	193700	7193635	2990	2990	2990	2990	0
79	20231220	193600	7193635	2990	2990	2990	2990	0
80	20231220	193500	7193635	2990	2990	2990	2990	0
81	20231220	193400	7193635	2990	2990	2990	2990	0
82	20231220	193300	7193635	2990	2990	2990	2990	0
83	20231220	193200	7193635	2990	2990	2990	2990	0
84	20231220	193100	7193635	2990	2990	2990	2990	0
85	20231220	193000	7193635	2990	2990	2990	2990	0
86	20231220	192900	7193635	2990	2990	2990	2990	0
87	20231220	192800	7193635	2990	2990	2990	2990	0
88	20231220	192700	7193635	2990	2990	2990	2990	0
89	20231220	192600	7193635	2990	2990	2990	2990	0
90	20231220	192500	7193635	2990	2990	2990	2990	0
91	20231220	192400	7193635	2990	2990	2990	2990	0
92	20231220	192300	7193635	2990	2990	2990	2990	1
93	20231220	192200	7193635	2990	2990	2990	2990	0
94	20231220	192100	7193635	2990	2990	2990	2990	0
95	20231220	192000	7193635	2990	2990	2990	2990	0
96	20231220	191900	7193635	2990	2990	2990	2990	0
97	20231220	191800	7193635	2990	2990	2990	2990	0
98	20231220	191700	7193635	2990	2990	2990	2990	0
99	20231220	191600	7193635	2990	2990	2990	2990	0
100	20231220	191500	7193635	2990	2990	2990	2990	0
101	20231220	191400	7193635	2990	2990	2990	2990	0
102	20231220	191300	7193635	2990	2990	2990	2990	0
103	20231220	191200	7193635	2990	2990	2990	2990	0
104	20231220	191100	7193635	2990	2990	2990	2990	0
105	20231220	191000	7193635	2990	2990	2990	2990	0
106	20231220	190900	7193635	2990	2990	2990	2990	0
107	20231220	190800	7193635	2990	2990	2990	2990	0
108	20231220	190700	7193635	2990	2990	2990	2990	0
109	20231220	190600	7193635	2990	2990	2990	2990	0
110	20231220	190500	7193635	2990	2990	2990	2990	0
111	20231220	190400	7193635	2990	2990	2990	2990	0
112	20231220	190300	7193635	2990	2990	2990	2990	0
113	20231220	190200	7193635	2990	2990	2990	2990	0
114	20231220	190100	7193635	2990	2990	2990	2990	0
115	20231220	190000	7193635	2990	2990	2990	2990	0
116	20231220	185900	7193635	2990	2990	2990	2990	0
117	20231220	185800	7193635	2990	2990	2990	2990	0
118	20231220	185700	7193635	2990	2990	2990	2990	0
119	20231220	185600	7193635	2990	2990	2990	2990	0
120	20231220	185500	7193635	2990	2990	2990	2990	0
121	20231220	185400	7193635	2990	2990	2990	2990	0
122	20231220	185300	7193635	2990	2990	2990	2990	1
123	20231220	185200	7193635	2990	2990	2990	2990	0
124	20231220	185100	7193635	2990	2990	2990	2990	0
125	20231220	185000	7193635	2990	2990	2990	2990	0
126	20231220	184900	7193635	2990	2990	2990	2990	0
127	20231220	184800	7193635	2990	2990	2990	2990	0
128	20231220	184700	7193635	2990	2990	2990	2990	0
129	20231220	184600	7193635	2990	2990	2990	2990	0
130	20231220	184500	7193635	2990	2990	2990	2990	0
131	20231220	184400	7193635	2990	2990	2990	2990	0
132	20231220	184300	7193635	2990	2990	2990	2990	0
133	20231220	184200	7193635	2990	2990	2990	2990	0
134	20231220	184100	7193635	2990	2990	2990	2990	0
135	20231220	184000	7193635	2990	2990	2990	2990	0
136	20231220	183900	7193635	2990	2990	2990	2990	0
137	20231220	183800	7193635	2990	2990	2990	2990	0
138	20231220	183700	7193635	2990	2990	2990	2990	0
139	20231220	183600	7193635	2990	2990	2990	2990	0
140	20231220	183500	7193635	2990	2990	2990	2990	0
141	20231220	183400	7193635	2990	2990	2990	2990	0
142	20231220	183300	7193635	2990	2990	2990	2990	0
143	20231220	183200	7193635	2990	2990	2990	2990	0
144	20231220	183100	7193635	2990	2990	2990	2990	0
145	20231220	183000	7193635	2990	2990	2990	2990	0
146	20231220	182900	7193635	2990	2990	2990	2990	0
147	20231220	182800	7193635	2990	2990	2990	2990	0
148	20231220	182700	7193635	2990	2990	2990	2990	0
149	20231220	182600	7193635	2990	2990	2990	2990	0
150	20231220	182500	7193635	2990	2990	2990	2990	0
151	20231220	182400	7193635	2990	2990	2990	2990	0
152	20231220	182300	7193635	2990	2990	2990	2990	1
153	20231220	182200	7193635	2990	2990	2990	2990	0
154	20231220	182100	7193635	2990	2990	2990	2990	0
155	20231220	182000	7193635	2990	2990	2990	2990	0
156	20231220	181900	7193635	2990	2990	2990	2990	0
157	20231220	181800	7193635	2990	2990	2990	2990	0
158	20231220	181700	7193635	2990	2990	2990	2990	0
159	20231220	181600	7193635	2990	2990	2990	2990	0
160	20231220	181500	7193635	2990	2990	2990	2990	0
161	20231220	181400	7193635	2990	2990	2990	2990	0
162	20231220	181300	7193635	2990	2990	2990	2990	0
163	20231220	181200	7193635	2990	2990	2990	2990	0
164	20231220	181100	7193635	2990	2990	2990	2990	0
165	20231220	181000	7193635	2990	2990	2990	2990	0
166	20231220	180900	7193635	2990	2990	2990	2990	0
167	20231220	180800	7193635	2990	2990	2990	2990	0
168	20231220	180700	7193635	2990	2990	2990	2990	0
169	20231220	180600	7193635	2990	2990	2990	2990	0
170	20231220	180500	7193635	2990	2990	2990	2990	0
171	20231220	180400	7193635	2990	2990	2990	2990	0
172	20231220	180300	7193635	2990	2990	2990	2990	0
173	20231220	180200	7193635	2990	2990	2990	2990	0
174	20231220	180100	7193635	2990	2990	2990	2990	0
175	20231220	180000	7193635	2990	2990	2990	2990	0
176	20231220	175900	7193635	2990	2990	2990	2990	0
177	20231220	175800	7193635	2990	2990	2990	2990	0
178	20231220	175700	7193635	2990	2990	2990	2990	0
179	20231220	175600	7193635	2990	2990	2990	2990	0
180	20231220	175500	7193635	2990	2990	2990	2990	0
181	20231220	175400	7193635	2990	2990	2990	2990	0
182	20231220	175300	7193635	2990	2990	2990	2990	1
183	20231220	175200	7193635	2990	2990	2990	2990	0
184	20231220	175100	7193635	2990	2990	2990	2990	0
185	20231220	175000	7193635	2990	2990	2990	2990	0
186	20231220	174900	7193635	2990	2990	2990	2990	0
187	20231220	174800	7193635	2990	2990	2990	2990	0
188	20231220	174700	7193635	2990	2990	2990	2990	0
189	20231220	174600	7193635	2990	2990	2990	2990	0
190	20231220	174500	7193635	2990	2990	2990	2990	0
191	20231220	174400	7193635	2990	2990	2990	2990	0
192	20231220	174300	7193635	2990	2990	2990	2990	0
193	20231220	174200	7193635	2990	2990	2990	2990	0
194	20231220	174100	7193635	2990	2990	2990	2990	0
195	20231220	174000	7193635	2990	2990	2990	2990	0
196	20231220	173900	7193635	2990	2990	2990	2990	0
197	20231220	173800	7193635	2990	2990	2990	2990	0
198	20231220	173700	7193635	2990	2990	2990	2990	0
199	20231220	173600	7193635	2990	2990	2990	2990	0
200	20231220	173500	7193635	2990	2990	2990	2990	0
201	20231220	173400	7193635	2990	2990	2990	2990	0
202	20231220	173300	7193635	2990	2990	2990	2990	0
203	20231220	173200	7193635	2990	2990	2990	2990	0
204	20231220	173100	7193635	2990	2990	2990	2990	0
205	20231220	173000	7193635	2990	2990	2990	2990	0
206	20231220	172900	7193635	2990	2990	2990	2990	0
207	20231220	172800	7193635	2990	2990	2990	2990	0
208	20231220	172700	7193635	2990	2990	2990	2990	0
209	20231220	172600	7193635	2990	2990	2990	2990	0
210	20231220	172500	7193635	2990	2990	2990	2990	0
211	20231220	172400	7193635	2990	2990	2990	2990	0
212	20231220	172300	7193635	2990	2990	2990	2990	1
213	20231220	172200	7193635	2990	2990	2990	2990	0
214	20231220	172100	7193635	2990	2990	2990	2990	0
215	20231220	172000	7193635	2990	2990	2990	2990	0
216	20231220	171900	7193635	2990	2990	2990	2990	0
217	20231220	171800	7193635	2990	2990	2990	2990	0
218	20231220	171700	7193635	2990	2990	2990	2990	0
219	20231220	171600	7193635	2990	2990	2990	2990	0
220	20231220	171500	7193635	2990	2990	2990	2990	0
221	20231220	171400	7193635	2990	2990	2990	2990	0
222	20231220	171300	7193635	2990	2990	2990	2990	0
223	20231220	171200	7193635	2990	2990	2990	2990	0
224	20231220	171100	7193635	2990	2990	2990	2990	0
225	20231220	171000	7193635	2990	2990	2990	2990	0
226	20231220	170900	7193635	2990	2990	2990	2990	0
227	20231220	170800	7193635	2990	2990	2990	2990	0
228	20231220	170700	7193635	2990	2990	2990	2990	0
229	20231220	170600	7193635	2990	2990	2990	2990	0
230	20231220	170500	7193635	2990	2990	2990	2990	0
231	20231220	170400	7193635	2990	2990	2990	2990	0
232	20231220	170300	7193635	2990	2990	2990	2990	0
233	20231220	170200	7193635	2990	2990	2990	2990	0
234	20231220	170100	7193635	2990	2990	2990	2990	0
235	20231220	170000	7193635	2990	2990	2990	2990	0
236	20231220	165900	7193635	2990	2990	2990	2990	0
237	20231220	165800	7193635	2990	2990	2990	2990	0
238	20231220	165700	7193635	2990	2990	2990	2990	0
239	20231220	165600	7193635	2990	2990	2990	2990	0
240	20231220	165500	7193635	2990	2990	2990	2990	0
241	20231220	165400	7193635	2990	2990	2990	2990	0
242	20231220	165300	7193635	2990	2990	2990	2990	1
243	20231220	165200	7193635	2990	2990	2990	2990	0
244	20231220	165100	7193635	2990	2990	2990	2990	0
245	20231220	165000	7193635	2990	2990	2990	2990	0
246	20231220	164900	7193635	2990	2990	2990	2990	0
247	20231220	164800	7193635	2990	2990	2990	2990	0
248	20231220	164700	7193635	2990	2990	2990	2990	0
249	20231220	164600	7193635	2990	2990	2990	2990	0
250	20231220	164500	7193635	2990	2990	2990	2990	0
251	20231220	164400	7193635	2990	2990	2990	2990	0
252	20231220	164300	7193635	2990	2990	2990	2990	0
253	20231220	164200	7193635	2990	2990	2990	2990	0
254	20231220	164100	7193635	2990	2990	2990	2990	0
255	20231220	164000	7193635	2990	2990	2990	2990	0
256	20231220	163900	7193635	2990	2990	2990	2990	0
257	20231220	163800	7193635	2990	2990	2990	2990	0
258	20231220	163700	7193635	2990	2990	2990	2990	0
259	20231220	163600	7193635	2990	2990	2990	2990	0
260	20231220	163500	7193635	2990	2990	2990	2990	0
261	20231220	163400	7193635	2990	2990	2990	2990	0
262	20231220	163300	7193635	2990	2990	2990	2990	0
263	20231220	163200	7193635	2990	2990	2990	2990	0
264	20231220	163100	7193635	2990	2990	2990	2990	0
265	20231220	163000	7193635	2990	2990	2990	2990	0
266	20231220	162900	7193635	2990	2990	2990	2990	0
267	20231220	162800	7193635	2990	2990	2990	2990	0
268	20231220	162700	7193635	2990	2990	2990	2990	0
269	20231220	162600	7193635	2990	2990	2990	2990	0
270	20231220	162500	7193635	2990	2990	2990	2990	0
271	20231220	162400	7193635	2990	2990	2990	2990	0
272	20231220	162300	7193635	2990	2990	2990	2990	1
273	20231220	162200	7193635	2990	2990	2990	2990	0
274	20231220	162100	7193635	2990	2990	2990	2990	0
275	20231220	162000	7193635	2990	2990	2990	2990	0
276	20231220	161900	7193635	2990	2990	2990	2990	0
277	20231220	161800	7193635	2990	2990	2990	2990	0
278	20231220	161700	7193635	2990	2990	2990	2990	0
279	20231220	161600	7193635	2990	2990	2990	2990	0
280	20231220	161500	7193635	2990	2990	2990	2990	0
281	20231220	161400	7193635	2990	2990	2990	2990	0
282	20231220	161300	7193635	2990	2990	2990	2990	0
283	20231220	161200	7193635	2990	2990	2990	2990	0
284	20231220	161100	7193635	2990	2990	2990	2990	0
285	20231220	161000	7193635	2990	2990	2990	2990	0
286	20231220	160900	7193635	2990	2990	2990	2990	0
287	20231220	160800	7193635	2990	2990	2990	2990	0
288	20231220	160700	7193635	2990	2990	2990	2990	0
289	20231220	160600	7193635	2990	2990	2990	2990	0
290	20231220	160500	7193635	2990	2990	2990	2990	0
291	20231220	160400	7193635	2990	2990	2990	2990	0
292	20231220	160300	7193635	2990	2990	2990	2990	0
293	20231220	160200	7193635	2990	2990	2990	2990	0
294	20231220	160100	7193635	2990	2990	2990	2990	0
295	20231220	160000	7193635	2990	2990	2990	2990	0
296	20231220	155900	7193635	2990	2990	2990	2990	0
297	20231220	155800	7193635	2990	2990	2990	2990	0
298	20231220	155700	7193635	2990	2990	2990	2990	0
299	20231220	155600	7193635	2990	2990	2990	2990	0
300	20231220	155500	7193635	2990	2990	2990	2990	0
301	20231220	155400	7193635	2990	2990	2990	2990	0
302	20231220	155300	7193635	2990	2990	2990	2990	1
303	20231220	155200	7193635	2990	2990	2990	2990	0
304	20231220	155100	7193635	2990	2990	2990	2990	0
305	20231220	155000	7193635	2990	2990	2990	2990	0
306	20231220	154900	7193635	2990	2990	2990	2990	0
307	20231220	154800	7193635	2990	2990	2990	2990	0
308	20231220	154700	7193635	2990	2990	2990	2990	0
309	20231220	154600	7193635	2990	2990	2990	2990	0
310	20231220	154500	7193635	2990	2990	2990	2990	0
311	20231220	154400	7193635	2990	2990	2990	2990	0
312	20231220	154300	7193635	2990	2990	2990	2990	0
313	20231220	154200	7193635	2990	2990	2990	2990	0
314	20231220	154100	7193635	2990	2990	2990	2990	0
315	20231220	154000	7193635	2990	2990	2990	2990	0
316	20231220	153900	7193635	2990	2990	2990	2990	0
317	20231220	153800	7193635	2990	2990	2990	2990	0
318	20231220	153700	7193635	2990	2990	2990	2990	0
319	20231220	153600	7193635	2990	2990	2990	2990	0
320	20231220	153500	7193635	2990	2990	2990	2990	0
321	20231220	153400	7193635	2990	2990	2990	2990	0
322	20231220	153300	7193635	2990	2990	2990	2990	0
323	20231220	153200	7193635	2990	2990	2990	2990	0
324	20231220	153100	7193635	2990	2990	2990	2990	0
325	20231220	153000	7193635	2990	2990	2990	2990	1
326	20231220	152900	7190645	2995	2995	2995	2995	0
327	20231220	152800	7190645	2995	2995	2995	2995	0
328	20231220	152700	7190645	2995	2995	2995	2995	0
329	20231220	152600	7190645	2995	2995	2995	2995	0
330	20231220	152500	7190645	2995	2995	2995	2995	0
331	20231220	152400	7190645	2995	2995	2995	2995	0
332	20231220	152300	7190645	2995	2995	2995	2995	0
333	20231220	152200	7190645	2995	2995	2995	2995	0
334	20231220	152100	7190645	2995	2995	2995	2995	0
335	20231220	152000	7190645	2995	2995	2995	2995	0
336	20231220	151900	7190645	2995	2995	2995	2995	0
337	20231220	151800	7190645	2995	2995	2995	2995	0
338	20231220	151700	7190645	2995	2995	2995	2995	0
339	20231220	151600	7190645	2995	2995	2995	2995	0
340	20231220	151500	7190645	2995	2995	2995	2995	0
341	20231220	151400	7190645	2995	2995	2995	2995	0
342	20231220	151300	7190645	2995	2995	2995	2995	0
343	20231220	151200	7190645	2995	2995	2995	2995	0
344	20231220	151100	7190645	2995	2995	2995	2995	0
345	20231220	151000	7190645	2995	2995	2995	2995	0
346	20231220	150900	7190645	2995	2995	2995	2995	0
347	20231220	150800	7190645	2995	2995	2995	2995	0
348	20231220	150700	7190645	2995	2995	2995	2995	0
349	20231220	150600	7190645	2995	2995	2995	2995	0
350	20231220	150500	7190645	2995	2995	2995	2995	0
351	20231220	150400	7190645	2995	2995	2995	2995	0
352	20231220	150300	7190645	2995	2995	2995	2995	0
353	20231220	150200	7190645	2995	2995	2995	2995	0
354	20231220	150100	7190645	2995	2995	2995	2995	0
355	20231220	150000	7190645	2995	2995	2995	2995	0
356	20231220	145900	7190645	2995	2995	2995	2995	0
357	20231220	145800	7190645	2995	2995	2995	2995	0
358	20231220	145700	7190645	2995	2995	2995	2995	0
359	20231220	145600	7190645	2995	2995	2995	2995	0
360	20231220	145500	7190645	2995	2995	2995	2995	0
361	20231220	145400	7190645	2995	2995	2995	2995	0
362	20231220	145300	7190645	2995	2995	2995	2995	1
363	20231220	145200	7187650	2800	2800	2800	2800	0
364	20231220	145100	7187650	2800	2800	2800	2800	0
365	20231220	145000	7187650	2800	2800	2800	2800	0
366	20231220	144900	7187650	2800	2900	2900	2800	900
367	20231220	144800	4655050	2995	2995	2995	2995	0
368	20231220	144700	4655050	2995	2995	2995	2995	0
369	20231220	144600	4655050	2995	2995	2995	2995	0
370	20231220	144500	4655050	2995	2995	2995	2995	0
371	20231220	144400	4655050	2995	2995	2995	2995	0
372	20231220	144300	4655050	2995	2995	2995	2995	0
373	20231220	144200	4655050	2995	2995	2995	2995	0
374	20231220	144100	4655050	2995	2995	2995	2995	0
375	20231220	144000	4655050	2995	2995	2995	2995	0
376	20231220	143900	4655050	2995	2995	2995	2995	0
377	20231220	143800	4655050	2995	2995	2995	2995	0
378	20231220	143700	4655050	2995	2995	2995	2995	0
379	20231220	143600	4655050	2995	2995	2995	2995	0
380	20231220	143500	4655050	2995	2995	2995	2995	0
381	20231220	143400	4655050	2995	2995	2995	2995	0
382	20231220	143300	4655050	2995	2995	2995	2995	0
383	20231220	143200	4655050	2995	2995	2995	2995	0
384	20231220	143100	4655050	2995	2995	2995	2995	0
385	20231220	143000	4655050	2995	2995	2995	2995	0
386	20231220	142900	4655050	2995	2995	2995	2995	0
387	20231220	142800	4655050	2995	2995	2995	2995	0
388	20231220	142700	4655050	2995	2995	2995	2995	0
389	20231220	142600	4655050	2995	2995	2995	2995	0
390	20231220	142500	4655050	2995	2995	2995	2995	0
391	20231220	142400	4655050	2995	2995	2995	2995	0
392	20231220	142300	4655050	2995	2995	2995	2995	0
393	20231220	142200	4655050	2995	2995	2995	2995	0
394	20231220	142100	4655050	2995	2995	2995	2995	0
395	20231220	142000	4655050	2995	2995	2995	2995	0
396	20231220	141900	4655050	2995	2995	2995	2995	1
397	20231220	141800	4652055	2900	2900	2900	2900	0
398	20231220	141700	4652055	2900	2900	2900	2900	0
399	20231220	141600	4652055	2900	2900	2900	2900	0
400	20231220	141500	4652055	2900	2900	2900	2900	0
401	20231220	141400	4652055	2900	2900	2900	2900	0
402	20231220	141300	4652055	2900	2900	2900	2900	0
403	20231220	141200	4652055	2900	2900	2900	2900	0
404	20231220	141100	4652055	2900	2900	2900	2900	0
405	20231220	141000	4652055	2900	2900	2900	2900	0
406	20231220	140900	4652055	2900	2900	2900	2900	0
407	20231220	140800	4652055	2900	2900	2900	2900	0
408	20231220	140700	4652055	2900	2900	2900	2900	0
409	20231220	140600	4652055	2900	2900	2900	2900	0
410	20231220	140500	4652055	2900	2900	2900	2900	0
411	20231220	140400	4652055	2900	2900	2900	2900	0
412	20231220	140300	4652055	2900	2900	2900	2900	0
413	20231220	140200	4652055	2900	2900	2900	2900	0
414	20231220	140100	4652055	2900	2900	2900	2900	0
415	20231220	140000	4652055	2900	2900	2900	2900	0
416	20231220	135900	4652055	2900	2900	2900	2900	0
417	20231220	135800	4652055	2900	2900	2900	2900	0
418	20231220	135700	4652055	2900	2920	2920	2900	700
419	20231220	135600	2622035	2920	2920	2920	2920	0
420	20231220	135500	2622035	2920	2920	2920	2920	0
421	20231220	135400	2622035	2920	2920	2920	2920	0
422	20231220	135300	2622035	2920	2920	2920	2920	0
423	20231220	135200	2622035	2920	2920	2920	2920	0
424	20231220	135100	2622035	2920	2920	2920	2920	0
425	20231220	135000	2622035	2920	2920	2920	2920	0
426	20231220	134900	2622035	2920	2920	2920	2920	0
427	20231220	134800	2622035	2920	2920	2920	2920	0
428	20231220	134700	2622035	2920	2920	2920	2920	0
429	20231220	134600	2622035	2920	2920	2920	2920	0
430	20231220	134500	2622035	2920	2920	2920	2920	0
431	20231220	134400	2622035	2920	2920	2920	2920	0
432	20231220	134300	2622035	2920	2920	2920	2920	0
433	20231220	134200	2622035	2920	2920	2920	2920	0
434	20231220	134100	2622035	2920	2920	2920	2920	0
435	20231220	134000	2622035	2920	2920	2920	2920	0
436	20231220	133900	2622035	2920	2920	2920	2920	0
437	20231220	133800	2622035	2920	2920	2920	2920	0
438	20231220	133700	2622035	2920	2920	2920	2920	0
439	20231220	133600	2622035	2920	2920	2920	2920	0
440	20231220	133500	2622035	2920	2920	2920	2920	0
441	20231220	133400	2622035	2920	2920	2920	2920	0
442	20231220	133300	2622035	2920	2920	2920	2920	0
443	20231220	133200	2622035	2920	2920	2920	2920	0
444	20231220	133100	2622035	2920	2920	2920	2920	0
445	20231220	133000	2622035	2920	2920	2920	2920	0
446	20231220	132900	2622035	2920	2920	2920	2920	0
447	20231220	132800	2622035	2920	2920	2920	2920	0
448	20231220	132700	2622035	2920	2920	2920	2920	0
449	20231220	132600	2622035	2920	2920	2920	2920	0
450	20231220	132500	2622035	2920	2920	2920	2920	0
451	20231220	132400	2622035	2920	2920	2920	2920	0
452	20231220	132300	2622035	2920	2920	2920	2920	0
453	20231220	132200	2622035	2920	2920	2920	2920	0
454	20231220	132100	2622035	2920	2920	2920	2920	0
455	20231220	132000	2622035	2920	2920	2920	2920	0
456	20231220	131900	2622035	2920	2920	2920	2920	0
457	20231220	131800	2622035	2920	2920	2920	2920	0
458	20231220	131700	2622035	2920	2920	2920	2920	0
459	20231220	131600	2622035	2920	2920	2920	2920	0
460	20231220	131500	2622035	2920	2920	2920	2920	0
461	20231220	131400	2622035	2920	2920	2920	2920	0
462	20231220	131300	2622035	2920	2920	2920	2920	0
463	20231220	131200	2622035	2920	2920	2920	2920	0
464	20231220	131100	2622035	2920	2920	2920	2920	0
465	20231220	131000	2622035	2920	2920	2920	2920	0
466	20231220	130900	2622035	2920	2920	2920	2920	0
467	20231220	130800	2622035	2920	2920	2920	2920	0
468	20231220	130700	2622035	2920	2925	2925	2920	795
469	20231220	130600	298285	3090	3090	3090	3090	0
470	20231220	130500	298285	3090	3090	3090	3090	0
471	20231220	130400	298285	3090	3090	3090	3090	0
472	20231220	130300	298285	3090	3090	3090	3090	0
473	20231220	130200	298285	3090	3090	3090	3090	0
474	20231220	130100	298285	3090	3090	3090	3090	0
475	20231220	130000	298285	3090	3090	3090	3090	0
476	20231220	125900	298285	3090	3090	3090	3090	0
477	20231220	125800	298285	3090	3090	3090	3090	0
478	20231220	125700	298285	3090	3090	3090	3090	0
479	20231220	125600	298285	3090	3090	3090	3090	0
480	20231220	125500	298285	3090	3090	3090	3090	0
481	20231220	125400	298285	3090	3090	3090	3090	0
482	20231220	125300	298285	3090	3090	3090	3090	0
483	20231220	125200	298285	3090	3090	3090	3090	0
484	20231220	125100	298285	3090	3090	3090	3090	0
485	20231220	125000	298285	3090	3090	3090	3090	0
486	20231220	124900	298285	3090	3090	3090	3090	0
487	20231220	124800	298285	3090	3090	3090	3090	0
488	20231220	124700	298285	3090	3090	3090	3090	0
489	20231220	124600	298285	3090	3090	3090	3090	0
490	20231220	124500	298285	3090	3090	3090	3090	0
491	20231220	124400	298285	3090	3090	3090	3090	0
492	20231220	124300	298285	3090	3090	3090	3090	0
493	20231220	124200	298285	3090	3090	3090	3090	0
494	20231220	124100	298285	3090	3090	3090	3090	0
495	20231220	124000	298285	3090	3090	3090	3090	0
496	20231220	123900	298285	3090	3090	3090	3090	0
497	20231220	123800	298285	3090	3090	3090	3090	0
498	20231220	123700	298285	3090	3090	3090	3090	0
499	20231220	123600	298285	3090	3090	3090	3090	0
500	20231220	123500	298285	3090	3090	3090	3090	0
501	20231220	123400	298285	3090	3090	3090	3090	0
502	20231220	123300	298285	3090	3090	3090	3090	0
503	20231220	123200	298285	3090	3090	3090	3090	0
504	20231220	123100	298285	3090	3090	3090	3090	0
505	20231220	123000	298285	3090	3090	3090	3090	0
506	20231220	122900	298285	3090	3090	3090	3090	0
507	20231220	122800	298285	3090	3090	3090	3090	0
508	20231220	122700	298285	3090	3090	3090	3090	0
509	20231220	122600	298285	3090	3090	3090	3090	0
510	20231220	122500	298285	3090	3090	3090	3090	0
511	20231220	122400	298285	3090	3090	3090	3090	0
512	20231220	122300	298285	3090	3090	3090	3090	0
513	20231220	122200	298285	3090	3090	3090	3090	0
514	20231220	122100	298285	3090	3090	3090	3090	0
515	20231220	122000	298285	3090	3090	3090	3090	0
516	20231220	121900	298285	3090	3090	3090	3090	0
517	20231220	121800	298285	3090	3090	3090	3090	0
518	20231220	121700	298285	3090	3090	3090	3090	0
519	20231220	121600	298285	3090	3090	3090	3090	0
520	20231220	121500	298285	3090	3090	3090	3090	0
521	20231220	121400	298285	3090	3090	3090	3090	0
522	20231220	121300	298285	3090	3090	3090	3090	0
523	20231220	121200	298285	3090	3090	3090	3090	0
524	20231220	121100	298285	3090	3090	3090	3090	0
525	20231220	121000	298285	3090	3090	3090	3090	0
526	20231220	120900	298285	3090	3090	3090	3090	0
527	20231220	120800	298285	3090	3090	3090	3090	0
528	20231220	120700	298285	3090	3090	3090	3090	0
529	20231220	120600	298285	3090	3090	3090	3090	0
530	20231220	120500	298285	3090	3090	3090	3090	0
531	20231220	120400	298285	3090	3090	3090	3090	0
532	20231220	120300	298285	3090	3090	3090	3090	0
533	20231220	120200	298285	3090	3090	3090	3090	0
534	20231220	120100	298285	3090	3090	3090	3090	0
535	20231220	120000	298285	3090	3090	3090	3090	0
536	20231220	115900	298285	3090	3090	3090	3090	0
537	20231220	115800	298285	3090	3090	3090	3090	0
538	20231220	115700	298285	3090	3090	3090	3090	0
539	20231220	115600	298285	3090	3090	3090	3090	0
540	20231220	115500	298285	3090	3090	3090	3090	0
541	20231220	115400	298285	3090	3090	3090	3090	0
542	20231220	115300	298285	3090	3090	3090	3090	0
543	20231220	115200	298285	3090	3090	3090	3090	0
544	20231220	115100	298285	3090	3090	3090	3090	0
545	20231220	115000	298285	3090	3090	3090	3090	0
546	20231220	114900	298285	3090	3090	3090	3090	0
547	20231220	114800	298285	3090	3090	3090	3090	0
548	20231220	114700	298285	3090	3090	3090	3090	0
549	20231220	114600	298285	3090	3090	3090	3090	0
550	20231220	114500	298285	3090	3090	3090	3090	0
551	20231220	114400	298285	3090	3090	3090	3090	0
552	20231220	114300	298285	3090	3090	3090	3090	0
553	20231220	114200	298285	3090	3090	3090	3090	0
554	20231220	114100	298285	3090	3090	3090	3090	0
555	20231220	114000	298285	3090	3090	3090	3090	0
556	20231220	113900	298285	3090	3090	3090	3090	0
557	20231220	113800	298285	3090	3090	3090	3090	0
558	20231220	113700	298285	3090	3090	3090	3090	0
559	20231220	113600	298285	3090	3090	3090	3090	0
560	20231220	113500	298285	3090	3090	3090	3090	0
561	20231220	113400	298285	3090	3090	3090	3090	0
562	20231220	113300	298285	3090	3090	3090	3090	0
563	20231220	113200	298285	3090	3090	3090	3090	0
564	20231220	113100	298285	3090	3090	3090	3090	0
565	20231220	113000	298285	3090	3090	3090	3090	0
566	20231220	112900	298285	3090	3090	3090	3090	0
567	20231220	112800	298285	3090	3090	3090	3090	0
568	20231220	112700	298285	3090	3090	3090	3090	0
569	20231220	112600	298285	3090	3090	3090	3090	0
570	20231220	112500	298285	3090	3090	3090	3090	0
571	20231220	112400	298285	3090	3090	3090	3090	0
572	20231220	112300	298285	3090	3090	3090	3090	0
573	20231220	112200	298285	3090	3090	3090	3090	0
574	20231220	112100	298285	3090	3090	3090	3090	0
575	20231220	112000	298285	3090	3090	3090	3090	0
576	20231220	111900	298285	3090	3090	3090	3090	0
577	20231220	111800	298285	3090	3090	3090	3090	0
578	20231220	111700	298285	3090	3090	3090	3090	0
579	20231220	111600	298285	3090	3090	3090	3090	0
580	20231220	111500	298285	3090	3090	3090	3090	0
581	20231220	111400	298285	3090	3090	3090	3090	0
582	20231220	111300	298285	3090	3090	3090	3090	0
583	20231220	111200	298285	3090	3090	3090	3090	0
584	20231220	111100	298285	3090	3090	3090	3090	0
585	20231220	111000	298285	3090	3090	3090	3090	0
586	20231220	110900	298285	3090	3090	3090	3090	0
587	20231220	110800	298285	3090	3090	3090	3090	0
588	20231220	110700	298285	3090	3090	3090	3090	0
589	20231220	110600	298285	3090	3090	3090	3090	0
590	20231220	110500	298285	3090	3090	3090	3090	0
591	20231220	110400	298285	3090	3090	3090	3090	0
592	20231220	110300	298285	3090	3090	3090	3090	0
593	20231220	110200	298285	3090	3090	3090	3090	0
594	20231220	110100	298285	3090	3090	3090	3090	0
595	20231220	110000	298285	3090	3090	3090	3090	0
596	20231220	105900	298285	3090	3090	3090	3090	0
597	20231220	105800	298285	3090	3090	3090	3090	0
598	20231220	105700	298285	3090	3090	3090	3090	0
599	20231220	105600	298285	3090	3090	3090	3090	0
600	20231220	105500	298285	3090	3090	3090	3090	0
601	20231220	105400	298285	3090	3090	3090	3090	0
602	20231220	105300	298285	3090	3090	3090	3090	0
603	20231220	105200	298285	3090	3090	3090	3090	0
604	20231220	105100	298285	3090	3090	3090	3090	0
605	20231220	105000	298285	3090	3090	3090	3090	0
606	20231220	104900	298285	3090	3090	3090	3090	0
607	20231220	104800	298285	3090	3090	3090	3090	0
608	20231220	104700	298285	3090	3090	3090	3090	0
609	20231220	104600	298285	3090	3090	3090	3090	0
610	20231220	104500	298285	3090	3090	3090	3090	0
611	20231220	104400	298285	3090	3090	3090	3090	0
612	20231220	104300	298285	3090	3090	3090	3090	0
613	20231220	104200	298285	3090	3090	3090	3090	1
614	20231220	104100	295195	2920	2920	2920	2920	0
615	20231220	104000	295195	2920	2920	2920	2920	0
616	20231220	103900	295195	2920	2920	2920	2920	0
617	20231220	103800	295195	2920	2920	2920	2920	0
618	20231220	103700	295195	2920	2920	2920	2920	0
619	20231220	103600	295195	2920	2920	2920	2920	0
620	20231220	103500	295195	2920	2920	2920	2920	0
621	20231220	103400	295195	2920	2920	2920	2920	0
622	20231220	103300	295195	2920	2920	2920	2920	0
623	20231220	103200	295195	2920	2920	2920	2920	0
624	20231220	103100	295195	2920	2920	2920	2920	0
625	20231220	103000	295195	2920	2920	2920	2920	0
626	20231220	102900	295195	2920	2920	2920	2920	0
627	20231220	102800	295195	2920	2920	2920	2920	0
628	20231220	102700	295195	2920	2920	2920	2920	0
629	20231220	102600	295195	2920	2920	2920	2920	0
630	20231220	102500	295195	2920	2920	2920	2920	0
631	20231220	102400	295195	2920	2920	2920	2920	0
632	20231220	102300	295195	2920	2920	2920	2920	0
633	20231220	102200	295195	2920	2920	2920	2920	0
634	20231220	102100	295195	2920	2920	2920	2920	0
635	20231220	102000	295195	2920	2920	2920	2920	0
636	20231220	101900	295195	2920	2920	2920	2920	0
637	20231220	101800	295195	2920	2920	2920	2920	0
638	20231220	101700	295195	2920	2920	2920	2920	0
639	20231220	101600	295195	2920	2920	2920	2920	0
640	20231220	101500	295195	2920	2920	2920	2920	0
641	20231220	101400	295195	2920	2920	2920	2920	0
642	20231220	101300	295195	2920	2920	2920	2920	0
643	20231220	101200	295195	2920	2920	2920	2920	0
644	20231220	101100	295195	2920	2920	2920	2920	0
645	20231220	101000	295195	2920	2920	2920	2920	0
646	20231220	100900	295195	2920	2920	2920	2920	0
647	20231220	100800	295195	2920	2920	2920	2920	0
648	20231220	100700	295195	2920	2920	2920	2920	0
649	20231220	100600	295195	2920	2920	2920	2920	0
650	20231220	100500	295195	2920	2920	2920	2920	0
651	20231220	100400	295195	2920	2920	2920	2920	0
652	20231220	100300	295195	2920	2920	2920	2920	0
653	20231220	100200	295195	2920	2920	2920	2920	0
654	20231220	100100	295195	2920	2920	2920	2920	0
655	20231220	100000	295195	2920	2920	2920	2920	0
656	20231220	095900	295195	2920	2920	2920	2920	0
657	20231220	095800	295195	2920	2920	2920	2920	0
658	20231220	095700	295195	2920	2920	2920	2920	0
659	20231220	095600	295195	2920	2920	2920	2920	0
660	20231220	095500	295195	2920	2920	2920	2920	0
661	20231220	095400	295195	2920	2920	2920	2920	0
662	20231220	095300	295195	2920	2920	2920	2920	0
663	20231220	095200	295195	2920	2920	2920	2920	0
664	20231220	095100	295195	2920	2920	2920	2920	0
665	20231220	095000	295195	2920	2920	2920	2920	0
666	20231220	094900	295195	2920	2920	2920	2920	100
667	20231220	094800	3195	3195	3195	3195	3195	0
668	20231220	094700	3195	3195	3195	3195	3195	0
669	20231220	094600	3195	3195	3195	3195	3195	0
670	20231220	094500	3195	3195	3195	3195	3195	0
671	20231220	094400	3195	3195	3195	3195	3195	0
672	20231220	094300	3195	3195	3195	3195	3195	0
673	20231220	094200	3195	3195	3195	3195	3195	0
674	20231220	094100	3195	3195	3195	3195	3195	0
675	20231220	094000	3195	3195	3195	3195	3195	0
676	20231220	093900	3195	3195	3195	3195	3195	0
677	20231220	093800	3195	3195	3195	3195	3195	0
678	20231220	093700	3195	3195	3195	3195	3195	0
679	20231220	093600	3195	3195	3195	3195	3195	0
680	20231220	093500	3195	3195	3195	3195	3195	0
681	20231220	093400	3195	3195	3195	3195	3195	0
682	20231220	093300	3195	3195	3195	3195	3195	0
683	20231220	093200	3195	3195	3195	3195	3195	0
684	20231220	093100	3195	3195	3195	3195	3195	0
685	20231220	093000	3195	3195	3195	3195	3195	0
686	20231220	092900	3195	3195	3195	3195	3195	1
687	20231220	092800	0	2920	2920	2920	2920	0
688	20231220	092700	0	2920	2920	2920	2920	0
689	20231220	092600	0	2920	2920	2920	2920	0
690	20231220	092500	0	2920	2920	2920	2920	0
691	20231220	092400	0	2920	2920	2920	2920	0
692	20231220	092300	0	2920	2920	2920	2920	0
693	20231220	092200	0	2920	2920	2920	2920	0
694	20231220	092100	0	2920	2920	2920	2920	0
695	20231220	092000	0	2920	2920	2920	2920	0
696	20231220	091900	0	2920	2920	2920	2920	0
697	20231220	091800	0	2920	2920	2920	2920	0
698	20231220	091700	0	2920	2920	2920	2920	0
699	20231220	091600	0	2920	2920	2920	2920	0
700	20231220	091500	0	2920	2920	2920	2920	0
701	20231220	091400	0	2920	2920	2920	2920	0
702	20231220	091300	0	2920	2920	2920	2920	0
703	20231220	091200	0	2920	2920	2920	2920	0
704	20231220	091100	0	2920	2920	2920	2920	0
705	20231220	091000	0	2920	2920	2920	2920	0
706	20231220	090900	0	2920	2920	2920	2920	0
707	20231220	090800	0	2920	2920	2920	2920	0
708	20231220	090700	0	2920	2920	2920	2920	0
709	20231220	090600	0	2920	2920	2920	2920	0
710	20231220	090500	0	2920	2920	2920	2920	0
711	20231220	090400	0	2920	2920	2920	2920	0
712	20231220	090300	0	2920	2920	2920	2920	0
713	20231220	090200	0	2920	2920	2920	2920	0
714	20231220	090100	0	2920	2920	2920	2920	0
715	20231220	090000	0	2920	2920	2920	2920	0