KissMeData/258250/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204900	34595825	2980	2980	2980	2980	1
3	20231211	204800	34595825	2980	2980	2980	2980	0
4	20231211	204700	34595825	2980	2980	2980	2980	0
5	20231211	204600	34595825	2980	2980	2980	2980	0
6	20231211	204500	34595825	2980	2980	2980	2980	0
7	20231211	204400	34595825	2980	2980	2980	2980	0
8	20231211	204300	34595825	2980	2980	2980	2980	0
9	20231211	204200	34595825	2980	2980	2980	2980	0
10	20231211	204100	34595825	2980	2980	2980	2980	0
11	20231211	204000	34595825	2980	2980	2980	2980	0
12	20231211	203900	34595825	2980	2980	2980	2980	0
13	20231211	203800	34595825	2980	2980	2980	2980	0
14	20231211	203700	34595825	2980	2980	2980	2980	0
15	20231211	203600	34595825	2980	2980	2980	2980	0
16	20231211	203500	34595825	2980	2980	2980	2980	0
17	20231211	203400	34595825	2980	2980	2980	2980	0
18	20231211	203300	34595825	2980	2980	2980	2980	0
19	20231211	203200	34595825	2980	2980	2980	2980	0
20	20231211	203100	34595825	2980	2980	2980	2980	0
21	20231211	203000	34595825	2980	2980	2980	2980	0
22	20231211	202900	34595825	2980	2980	2980	2980	0
23	20231211	202800	34595825	2980	2980	2980	2980	0
24	20231211	202700	34595825	2980	2980	2980	2980	0
25	20231211	202600	34595825	2980	2980	2980	2980	0
26	20231211	202500	34595825	2980	2980	2980	2980	0
27	20231211	202400	34595825	2980	2980	2980	2980	0
28	20231211	202300	34595825	2980	2980	2980	2980	0
29	20231211	202200	34595825	2980	2980	2980	2980	0
30	20231211	202100	34595825	2980	2980	2980	2980	0
31	20231211	202000	34595825	2980	2980	2980	2980	0
32	20231211	201900	34595825	2980	2980	2980	2980	1
33	20231211	201800	34595825	2980	2980	2980	2980	0
34	20231211	201700	34595825	2980	2980	2980	2980	0
35	20231211	201600	34595825	2980	2980	2980	2980	0
36	20231211	201500	34595825	2980	2980	2980	2980	0
37	20231211	201400	34595825	2980	2980	2980	2980	0
38	20231211	201300	34595825	2980	2980	2980	2980	0
39	20231211	201200	34595825	2980	2980	2980	2980	0
40	20231211	201100	34595825	2980	2980	2980	2980	0
41	20231211	201000	34595825	2980	2980	2980	2980	0
42	20231211	200900	34595825	2980	2980	2980	2980	0
43	20231211	200800	34595825	2980	2980	2980	2980	0
44	20231211	200700	34595825	2980	2980	2980	2980	0
45	20231211	200600	34595825	2980	2980	2980	2980	0
46	20231211	200500	34595825	2980	2980	2980	2980	0
47	20231211	200400	34595825	2980	2980	2980	2980	0
48	20231211	200300	34595825	2980	2980	2980	2980	0
49	20231211	200200	34595825	2980	2980	2980	2980	0
50	20231211	200100	34595825	2980	2980	2980	2980	0
51	20231211	200000	34595825	2980	2980	2980	2980	0
52	20231211	195900	34595825	2980	2980	2980	2980	0
53	20231211	195800	34595825	2980	2980	2980	2980	0
54	20231211	195700	34595825	2980	2980	2980	2980	0
55	20231211	195600	34595825	2980	2980	2980	2980	0
56	20231211	195500	34595825	2980	2980	2980	2980	0
57	20231211	195400	34595825	2980	2980	2980	2980	0
58	20231211	195300	34595825	2980	2980	2980	2980	0
59	20231211	195200	34595825	2980	2980	2980	2980	0
60	20231211	195100	34595825	2980	2980	2980	2980	0
61	20231211	195000	34595825	2980	2980	2980	2980	0
62	20231211	194900	34595825	2980	2980	2980	2980	1
63	20231211	194800	34595825	2980	2980	2980	2980	0
64	20231211	194700	34595825	2980	2980	2980	2980	0
65	20231211	194600	34595825	2980	2980	2980	2980	0
66	20231211	194500	34595825	2980	2980	2980	2980	0
67	20231211	194400	34595825	2980	2980	2980	2980	0
68	20231211	194300	34595825	2980	2980	2980	2980	0
69	20231211	194200	34595825	2980	2980	2980	2980	0
70	20231211	194100	34595825	2980	2980	2980	2980	0
71	20231211	194000	34595825	2980	2980	2980	2980	0
72	20231211	193900	34595825	2980	2980	2980	2980	0
73	20231211	193800	34595825	2980	2980	2980	2980	0
74	20231211	193700	34595825	2980	2980	2980	2980	0
75	20231211	193600	34595825	2980	2980	2980	2980	0
76	20231211	193500	34595825	2980	2980	2980	2980	0
77	20231211	193400	34595825	2980	2980	2980	2980	0
78	20231211	193300	34595825	2980	2980	2980	2980	0
79	20231211	193200	34595825	2980	2980	2980	2980	0
80	20231211	193100	34595825	2980	2980	2980	2980	0
81	20231211	193000	34595825	2980	2980	2980	2980	0
82	20231211	192900	34595825	2980	2980	2980	2980	0
83	20231211	192800	34595825	2980	2980	2980	2980	0
84	20231211	192700	34595825	2980	2980	2980	2980	0
85	20231211	192600	34595825	2980	2980	2980	2980	0
86	20231211	192500	34595825	2980	2980	2980	2980	0
87	20231211	192400	34595825	2980	2980	2980	2980	0
88	20231211	192300	34595825	2980	2980	2980	2980	0
89	20231211	192200	34595825	2980	2980	2980	2980	0
90	20231211	192100	34595825	2980	2980	2980	2980	0
91	20231211	192000	34595825	2980	2980	2980	2980	0
92	20231211	191900	34595825	2980	2980	2980	2980	1
93	20231211	191800	34595825	2980	2980	2980	2980	0
94	20231211	191700	34595825	2980	2980	2980	2980	0
95	20231211	191600	34595825	2980	2980	2980	2980	0
96	20231211	191500	34595825	2980	2980	2980	2980	0
97	20231211	191400	34595825	2980	2980	2980	2980	0
98	20231211	191300	34595825	2980	2980	2980	2980	0
99	20231211	191200	34595825	2980	2980	2980	2980	0
100	20231211	191100	34595825	2980	2980	2980	2980	0
101	20231211	191000	34595825	2980	2980	2980	2980	0
102	20231211	190900	34595825	2980	2980	2980	2980	0
103	20231211	190800	34595825	2980	2980	2980	2980	0
104	20231211	190700	34595825	2980	2980	2980	2980	0
105	20231211	190600	34595825	2980	2980	2980	2980	0
106	20231211	190500	34595825	2980	2980	2980	2980	0
107	20231211	190400	34595825	2980	2980	2980	2980	0
108	20231211	190300	34595825	2980	2980	2980	2980	0
109	20231211	190200	34595825	2980	2980	2980	2980	0
110	20231211	190100	34595825	2980	2980	2980	2980	0
111	20231211	190000	34595825	2980	2980	2980	2980	0
112	20231211	185900	34595825	2980	2980	2980	2980	0
113	20231211	185800	34595825	2980	2980	2980	2980	0
114	20231211	185700	34595825	2980	2980	2980	2980	0
115	20231211	185600	34595825	2980	2980	2980	2980	0
116	20231211	185500	34595825	2980	2980	2980	2980	0
117	20231211	185400	34595825	2980	2980	2980	2980	0
118	20231211	185300	34595825	2980	2980	2980	2980	0
119	20231211	185200	34595825	2980	2980	2980	2980	0
120	20231211	185100	34595825	2980	2980	2980	2980	0
121	20231211	185000	34595825	2980	2980	2980	2980	0
122	20231211	184900	34595825	2980	2980	2980	2980	1
123	20231211	184800	34595825	2980	2980	2980	2980	0
124	20231211	184700	34595825	2980	2980	2980	2980	0
125	20231211	184600	34595825	2980	2980	2980	2980	0
126	20231211	184500	34595825	2980	2980	2980	2980	0
127	20231211	184400	34595825	2980	2980	2980	2980	0
128	20231211	184300	34595825	2980	2980	2980	2980	0
129	20231211	184200	34595825	2980	2980	2980	2980	0
130	20231211	184100	34595825	2980	2980	2980	2980	0
131	20231211	184000	34595825	2980	2980	2980	2980	0
132	20231211	183900	34595825	2980	2980	2980	2980	0
133	20231211	183800	34595825	2980	2980	2980	2980	0
134	20231211	183700	34595825	2980	2980	2980	2980	0
135	20231211	183600	34595825	2980	2980	2980	2980	0
136	20231211	183500	34595825	2980	2980	2980	2980	0
137	20231211	183400	34595825	2980	2980	2980	2980	0
138	20231211	183300	34595825	2980	2980	2980	2980	0
139	20231211	183200	34595825	2980	2980	2980	2980	0
140	20231211	183100	34595825	2980	2980	2980	2980	0
141	20231211	183000	34595825	2980	2980	2980	2980	0
142	20231211	182900	34595825	2980	2980	2980	2980	0
143	20231211	182800	34595825	2980	2980	2980	2980	0
144	20231211	182700	34595825	2980	2980	2980	2980	0
145	20231211	182600	34595825	2980	2980	2980	2980	0
146	20231211	182500	34595825	2980	2980	2980	2980	0
147	20231211	182400	34595825	2980	2980	2980	2980	0
148	20231211	182300	34595825	2980	2980	2980	2980	0
149	20231211	182200	34595825	2980	2980	2980	2980	0
150	20231211	182100	34595825	2980	2980	2980	2980	0
151	20231211	182000	34595825	2980	2980	2980	2980	0
152	20231211	181900	34595825	2980	2980	2980	2980	1
153	20231211	181800	34595825	2980	2980	2980	2980	0
154	20231211	181700	34595825	2980	2980	2980	2980	0
155	20231211	181600	34595825	2980	2980	2980	2980	0
156	20231211	181500	34595825	2980	2980	2980	2980	0
157	20231211	181400	34595825	2980	2980	2980	2980	0
158	20231211	181300	34595825	2980	2980	2980	2980	0
159	20231211	181200	34595825	2980	2980	2980	2980	0
160	20231211	181100	34595825	2980	2980	2980	2980	0
161	20231211	181000	34595825	2980	2980	2980	2980	0
162	20231211	180900	34595825	2980	2980	2980	2980	0
163	20231211	180800	34595825	2980	2980	2980	2980	0
164	20231211	180700	34595825	2980	2980	2980	2980	0
165	20231211	180600	34595825	2980	2980	2980	2980	0
166	20231211	180500	34595825	2980	2980	2980	2980	0
167	20231211	180400	34595825	2980	2980	2980	2980	0
168	20231211	180300	34595825	2980	2980	2980	2980	0
169	20231211	180200	34595825	2980	2980	2980	2980	0
170	20231211	180100	34595825	2980	2980	2980	2980	0
171	20231211	180000	34595825	2980	2980	2980	2980	0
172	20231211	175900	34595825	2980	2980	2980	2980	0
173	20231211	175800	34595825	2980	2980	2980	2980	0
174	20231211	175700	34595825	2980	2980	2980	2980	0
175	20231211	175600	34595825	2980	2980	2980	2980	0
176	20231211	175500	34595825	2980	2980	2980	2980	0
177	20231211	175400	34595825	2980	2980	2980	2980	0
178	20231211	175300	34595825	2980	2980	2980	2980	0
179	20231211	175200	34595825	2980	2980	2980	2980	0
180	20231211	175100	34595825	2980	2980	2980	2980	0
181	20231211	175000	34595825	2980	2980	2980	2980	0
182	20231211	174900	34595825	2980	2980	2980	2980	1
183	20231211	174800	34595825	2980	2980	2980	2980	0
184	20231211	174700	34595825	2980	2980	2980	2980	0
185	20231211	174600	34595825	2980	2980	2980	2980	0
186	20231211	174500	34595825	2980	2980	2980	2980	0
187	20231211	174400	34595825	2980	2980	2980	2980	0
188	20231211	174300	34595825	2980	2980	2980	2980	0
189	20231211	174200	34595825	2980	2980	2980	2980	0
190	20231211	174100	34595825	2980	2980	2980	2980	0
191	20231211	174000	34595825	2980	2980	2980	2980	0
192	20231211	173900	34595825	2980	2980	2980	2980	0
193	20231211	173800	34595825	2980	2980	2980	2980	0
194	20231211	173700	34595825	2980	2980	2980	2980	0
195	20231211	173600	34595825	2980	2980	2980	2980	0
196	20231211	173500	34595825	2980	2980	2980	2980	0
197	20231211	173400	34595825	2980	2980	2980	2980	0
198	20231211	173300	34595825	2980	2980	2980	2980	0
199	20231211	173200	34595825	2980	2980	2980	2980	0
200	20231211	173100	34595825	2980	2980	2980	2980	0
201	20231211	173000	34595825	2980	2980	2980	2980	0
202	20231211	172900	34595825	2980	2980	2980	2980	0
203	20231211	172800	34595825	2980	2980	2980	2980	0
204	20231211	172700	34595825	2980	2980	2980	2980	0
205	20231211	172600	34595825	2980	2980	2980	2980	0
206	20231211	172500	34595825	2980	2980	2980	2980	0
207	20231211	172400	34595825	2980	2980	2980	2980	0
208	20231211	172300	34595825	2980	2980	2980	2980	0
209	20231211	172200	34595825	2980	2980	2980	2980	0
210	20231211	172100	34595825	2980	2980	2980	2980	0
211	20231211	172000	34595825	2980	2980	2980	2980	0
212	20231211	171900	34595825	2980	2980	2980	2980	1
213	20231211	171800	34595825	2980	2980	2980	2980	0
214	20231211	171700	34595825	2980	2980	2980	2980	0
215	20231211	171600	34595825	2980	2980	2980	2980	0
216	20231211	171500	34595825	2980	2980	2980	2980	0
217	20231211	171400	34595825	2980	2980	2980	2980	0
218	20231211	171300	34595825	2980	2980	2980	2980	0
219	20231211	171200	34595825	2980	2980	2980	2980	0
220	20231211	171100	34595825	2980	2980	2980	2980	0
221	20231211	171000	34595825	2980	2980	2980	2980	0
222	20231211	170900	34595825	2980	2980	2980	2980	0
223	20231211	170800	34595825	2980	2980	2980	2980	0
224	20231211	170700	34595825	2980	2980	2980	2980	0
225	20231211	170600	34595825	2980	2980	2980	2980	0
226	20231211	170500	34595825	2980	2980	2980	2980	0
227	20231211	170400	34595825	2980	2980	2980	2980	0
228	20231211	170300	34595825	2980	2980	2980	2980	0
229	20231211	170200	34595825	2980	2980	2980	2980	0
230	20231211	170100	34595825	2980	2980	2980	2980	0
231	20231211	170000	34595825	2980	2980	2980	2980	0
232	20231211	165900	34595825	2980	2980	2980	2980	0
233	20231211	165800	34595825	2980	2980	2980	2980	0
234	20231211	165700	34595825	2980	2980	2980	2980	0
235	20231211	165600	34595825	2980	2980	2980	2980	0
236	20231211	165500	34595825	2980	2980	2980	2980	0
237	20231211	165400	34595825	2980	2980	2980	2980	0
238	20231211	165300	34595825	2980	2980	2980	2980	0
239	20231211	165200	34595825	2980	2980	2980	2980	0
240	20231211	165100	34595825	2980	2980	2980	2980	0
241	20231211	165000	34595825	2980	2980	2980	2980	0
242	20231211	164900	34595825	2980	2980	2980	2980	1
243	20231211	164800	34595825	2980	2980	2980	2980	0
244	20231211	164700	34595825	2980	2980	2980	2980	0
245	20231211	164600	34595825	2980	2980	2980	2980	0
246	20231211	164500	34595825	2980	2980	2980	2980	0
247	20231211	164400	34595825	2980	2980	2980	2980	0
248	20231211	164300	34595825	2980	2980	2980	2980	0
249	20231211	164200	34595825	2980	2980	2980	2980	0
250	20231211	164100	34595825	2980	2980	2980	2980	0
251	20231211	164000	34595825	2980	2980	2980	2980	0
252	20231211	163900	34595825	2980	2980	2980	2980	0
253	20231211	163800	34595825	2980	2980	2980	2980	0
254	20231211	163700	34595825	2980	2980	2980	2980	0
255	20231211	163600	34595825	2980	2980	2980	2980	0
256	20231211	163500	34595825	2980	2980	2980	2980	0
257	20231211	163400	34595825	2980	2980	2980	2980	0
258	20231211	163300	34595825	2980	2980	2980	2980	0
259	20231211	163200	34595825	2980	2980	2980	2980	0
260	20231211	163100	34595825	2980	2980	2980	2980	0
261	20231211	163000	34595825	2980	2980	2980	2980	0
262	20231211	162900	34595825	2980	2980	2980	2980	0
263	20231211	162800	34595825	2980	2980	2980	2980	0
264	20231211	162700	34595825	2980	2980	2980	2980	0
265	20231211	162600	34595825	2980	2980	2980	2980	0
266	20231211	162500	34595825	2980	2980	2980	2980	0
267	20231211	162400	34595825	2980	2980	2980	2980	0
268	20231211	162300	34595825	2980	2980	2980	2980	0
269	20231211	162200	34595825	2980	2980	2980	2980	0
270	20231211	162100	34595825	2980	2980	2980	2980	0
271	20231211	162000	34595825	2980	2980	2980	2980	0
272	20231211	161900	34595825	2980	2980	2980	2980	1
273	20231211	161800	34595825	2980	2980	2980	2980	0
274	20231211	161700	34595825	2980	2980	2980	2980	0
275	20231211	161600	34595825	2980	2980	2980	2980	0
276	20231211	161500	34595825	2980	2980	2980	2980	0
277	20231211	161400	34595825	2980	2980	2980	2980	0
278	20231211	161300	34595825	2980	2980	2980	2980	0
279	20231211	161200	34595825	2980	2980	2980	2980	0
280	20231211	161100	34595825	2980	2980	2980	2980	0
281	20231211	161000	34595825	2980	2980	2980	2980	0
282	20231211	160900	34595825	2980	2980	2980	2980	0
283	20231211	160800	34595825	2980	2980	2980	2980	0
284	20231211	160700	34595825	2980	2980	2980	2980	0
285	20231211	160600	34595825	2980	2980	2980	2980	0
286	20231211	160500	34595825	2980	2980	2980	2980	0
287	20231211	160400	34595825	2980	2980	2980	2980	0
288	20231211	160300	34595825	2980	2980	2980	2980	0
289	20231211	160200	34595825	2980	2980	2980	2980	0
290	20231211	160100	34595825	2980	2980	2980	2980	0
291	20231211	160000	34595825	2980	2980	2980	2980	0
292	20231211	155900	34595825	2980	2980	2980	2980	0
293	20231211	155800	34595825	2980	2980	2980	2980	0
294	20231211	155700	34595825	2980	2980	2980	2980	0
295	20231211	155600	34595825	2980	2980	2980	2980	0
296	20231211	155500	34595825	2980	2980	2980	2980	0
297	20231211	155400	34595825	2980	2980	2980	2980	0
298	20231211	155300	34595825	2980	2980	2980	2980	0
299	20231211	155200	34595825	2980	2980	2980	2980	0
300	20231211	155100	34595825	2980	2980	2980	2980	0
301	20231211	155000	34595825	2980	2980	2980	2980	0
302	20231211	154900	34595825	2980	2980	2980	2980	1
303	20231211	154800	34595825	2980	2980	2980	2980	0
304	20231211	154700	34595825	2980	2980	2980	2980	0
305	20231211	154600	34595825	2980	2980	2980	2980	0
306	20231211	154500	34595825	2980	2980	2980	2980	0
307	20231211	154400	34595825	2980	2980	2980	2980	0
308	20231211	154300	34595825	2980	2980	2980	2980	0
309	20231211	154200	34595825	2980	2980	2980	2980	0
310	20231211	154100	34595825	2980	2980	2980	2980	0
311	20231211	154000	34595825	2980	2980	2980	2980	0
312	20231211	153900	34595825	2980	2980	2980	2980	0
313	20231211	153800	34595825	2980	2980	2980	2980	0
314	20231211	153700	34595825	2980	2980	2980	2980	0
315	20231211	153600	34595825	2980	2980	2980	2980	0
316	20231211	153500	34595825	2980	2980	2980	2980	0
317	20231211	153400	34595825	2980	2980	2980	2980	0
318	20231211	153300	34595825	2980	2980	2980	2980	0
319	20231211	153200	34595825	2980	2980	2980	2980	0
320	20231211	153100	34595825	2980	2980	2980	2980	0
321	20231211	153000	34595825	2980	2980	2980	2980	0
322	20231211	152900	34595825	2980	2980	2980	2980	0
323	20231211	152800	34595825	2980	2980	2980	2980	0
324	20231211	152700	34595825	2980	2980	2980	2980	0
325	20231211	152600	34595825	2980	2980	2980	2980	0
326	20231211	152500	34595825	2980	2980	2980	2980	0
327	20231211	152400	34595825	2980	2980	2980	2980	0
328	20231211	152300	34595825	2980	2980	2980	2980	0
329	20231211	152200	34595825	2980	2980	2980	2980	0
330	20231211	152100	34595825	2980	2980	2980	2980	0
331	20231211	152000	34595825	2980	2980	2980	2980	0
332	20231211	151900	34595825	2980	2980	2980	2980	0
333	20231211	151800	34595825	2980	2980	2980	2980	0
334	20231211	151700	34595825	2980	2980	2980	2980	0
335	20231211	151600	34595825	2980	2980	2980	2980	0
336	20231211	151500	34595825	2980	2980	2980	2980	0
337	20231211	151400	34595825	2980	2980	2980	2980	0
338	20231211	151300	34595825	2980	2980	2980	2980	0
339	20231211	151200	34595825	2980	2980	2980	2980	0
340	20231211	151100	34595825	2980	2980	2980	2980	0
341	20231211	151000	34595825	2980	2980	2980	2980	1
342	20231211	150900	34592845	2900	2900	2900	2900	0
343	20231211	150800	34592845	2900	2900	2900	2900	0
344	20231211	150700	34592845	2900	2900	2900	2900	0
345	20231211	150600	34592845	2900	2900	2900	2900	0
346	20231211	150500	34592845	2900	2900	2900	2900	0
347	20231211	150400	34592845	2900	2900	2900	2900	0
348	20231211	150300	34592845	2900	2900	2900	2900	0
349	20231211	150200	34592845	2900	2900	2900	2900	0
350	20231211	150100	34592845	2900	2900	2900	2900	0
351	20231211	150000	34592845	2900	2950	2950	2900	3634
352	20231211	145900	24032815	3000	3000	3000	3000	0
353	20231211	145800	24032815	3000	3000	3000	3000	0
354	20231211	145700	24032815	3000	3000	3000	3000	0
355	20231211	145600	24032815	3000	3000	3000	3000	0
356	20231211	145500	24032815	3000	3000	3000	3000	0
357	20231211	145400	24032815	3000	3000	3000	3000	0
358	20231211	145300	24032815	3000	3000	3000	3000	0
359	20231211	145200	24032815	3000	3000	3000	3000	0
360	20231211	145100	24032815	3000	3000	3000	3000	0
361	20231211	145000	24032815	3000	3000	3000	3000	0
362	20231211	144900	24032815	3000	3000	3000	3000	0
363	20231211	144800	24032815	3000	3000	3000	3000	0
364	20231211	144700	24032815	3000	3000	3000	3000	0
365	20231211	144600	24032815	3000	3000	3000	3000	0
366	20231211	144500	24032815	3000	3000	3000	3000	0
367	20231211	144400	24032815	3000	3000	3000	3000	0
368	20231211	144300	24032815	3000	3000	3000	3000	0
369	20231211	144200	24032815	3000	3000	3000	3000	0
370	20231211	144100	24032815	3000	3000	3000	3000	0
371	20231211	144000	24032815	3000	3000	3000	3000	0
372	20231211	143900	24032815	3000	3000	3000	3000	0
373	20231211	143800	24032815	3000	3000	3000	3000	0
374	20231211	143700	24032815	3000	3000	3000	3000	0
375	20231211	143600	24032815	3000	3000	3000	3000	0
376	20231211	143500	24032815	3000	3000	3000	3000	0
377	20231211	143400	24032815	3000	3000	3000	3000	0
378	20231211	143300	24032815	3000	3000	3000	3000	0
379	20231211	143200	24032815	3000	3000	3000	3000	0
380	20231211	143100	24032815	3000	3000	3000	3000	0
381	20231211	143000	24032815	3000	3000	3000	3000	0
382	20231211	142900	24032815	3000	3000	3000	3000	0
383	20231211	142800	24032815	3000	3000	3000	3000	0
384	20231211	142700	24032815	3000	3000	3000	3000	0
385	20231211	142600	24032815	3000	3000	3000	3000	0
386	20231211	142500	24032815	3000	3000	3000	3000	0
387	20231211	142400	24032815	3000	3000	3000	3000	0
388	20231211	142300	24032815	3000	3000	3000	3000	0
389	20231211	142200	24032815	3000	3000	3000	3000	0
390	20231211	142100	24032815	3000	3000	3000	3000	0
391	20231211	142000	24032815	3000	3000	3000	3000	0
392	20231211	141900	24032815	3000	3000	3000	3000	0
393	20231211	141800	24032815	3000	3000	3000	3000	0
394	20231211	141700	24032815	3000	3000	3000	3000	0
395	20231211	141600	24032815	3000	3000	3000	3000	0
396	20231211	141500	24032815	3000	3000	3000	3000	0
397	20231211	141400	24032815	3000	3000	3000	3000	0
398	20231211	141300	24032815	3000	3000	3000	3000	0
399	20231211	141200	24032815	3000	3000	3000	3000	0
400	20231211	141100	24032815	3000	3000	3000	3000	0
401	20231211	141000	24032815	3000	3000	3000	3000	0
402	20231211	140900	24032815	3000	3000	3000	3000	0
403	20231211	140800	24032815	3000	3000	3000	3000	0
404	20231211	140700	24032815	3000	3000	3000	3000	0
405	20231211	140600	24032815	3000	3000	3000	3000	0
406	20231211	140500	24032815	3000	3000	3000	3000	0
407	20231211	140400	24032815	3000	3000	3000	3000	0
408	20231211	140300	24032815	3000	3000	3000	3000	0
409	20231211	140200	24032815	3000	3000	3000	3000	0
410	20231211	140100	24032815	3000	3000	3000	3000	0
411	20231211	140000	24032815	3000	3000	3000	3000	0
412	20231211	135900	24032815	3000	3000	3000	3000	0
413	20231211	135800	24032815	3000	3000	3000	3000	0
414	20231211	135700	24032815	3000	3000	3000	3000	0
415	20231211	135600	24032815	3000	3000	3000	3000	0
416	20231211	135500	24032815	3000	3000	3000	3000	0
417	20231211	135400	24032815	3000	3000	3000	3000	0
418	20231211	135300	24032815	3000	3000	3000	3000	0
419	20231211	135200	24032815	3000	3000	3000	3000	0
420	20231211	135100	24032815	3000	3000	3000	3000	0
421	20231211	135000	24032815	3000	3000	3000	3000	0
422	20231211	134900	24032815	3000	3000	3000	3000	0
423	20231211	134800	24032815	3000	3000	3000	3000	0
424	20231211	134700	24032815	3000	3000	3000	3000	0
425	20231211	134600	24032815	3000	3000	3000	3000	0
426	20231211	134500	24032815	3000	3000	3000	3000	0
427	20231211	134400	24032815	3000	3000	3000	3000	0
428	20231211	134300	24032815	3000	3000	3000	3000	0
429	20231211	134200	24032815	3000	3000	3000	3000	0
430	20231211	134100	24032815	3000	3000	3000	3000	0
431	20231211	134000	24032815	3000	3000	3000	3000	0
432	20231211	133900	24032815	3000	3000	3000	3000	0
433	20231211	133800	24032815	3000	3000	3000	3000	0
434	20231211	133700	24032815	3000	3000	3000	3000	0
435	20231211	133600	24032815	3000	3000	3000	3000	0
436	20231211	133500	24032815	3000	3000	3000	3000	0
437	20231211	133400	24032815	3000	3000	3000	3000	0
438	20231211	133300	24032815	3000	3000	3000	3000	0
439	20231211	133200	24032815	3000	3000	3000	3000	0
440	20231211	133100	24032815	3000	3000	3000	3000	0
441	20231211	133000	24032815	3000	3000	3000	3000	0
442	20231211	132900	24032815	3000	3000	3000	3000	0
443	20231211	132800	24032815	3000	3000	3000	3000	0
444	20231211	132700	24032815	3000	3000	3000	3000	0
445	20231211	132600	24032815	3000	3000	3000	3000	0
446	20231211	132500	24032815	3000	3000	3000	3000	0
447	20231211	132400	24032815	3000	3000	3000	3000	0
448	20231211	132300	24032815	3000	3000	3000	3000	0
449	20231211	132200	24032815	3000	3000	3000	3000	0
450	20231211	132100	24032815	3000	3000	3000	3000	0
451	20231211	132000	24032815	3000	3000	3000	3000	0
452	20231211	131900	24032815	3000	3000	3000	3000	0
453	20231211	131800	24032815	3000	3000	3000	3000	0
454	20231211	131700	24032815	3000	3000	3000	3000	0
455	20231211	131600	24032815	3000	3000	3000	3000	0
456	20231211	131500	24032815	3000	3000	3000	3000	0
457	20231211	131400	24032815	3000	3000	3000	3000	0
458	20231211	131300	24032815	3000	3000	3000	3000	0
459	20231211	131200	24032815	3000	3000	3000	3000	0
460	20231211	131100	24032815	3000	3000	3000	3000	0
461	20231211	131000	24032815	3000	3000	3000	3000	0
462	20231211	130900	24032815	3000	3000	3000	3000	0
463	20231211	130800	24032815	3000	3000	3000	3000	0
464	20231211	130700	24032815	3000	3000	3000	3000	0
465	20231211	130600	24032815	3000	3000	3000	3000	0
466	20231211	130500	24032815	3000	3000	3000	3000	0
467	20231211	130400	24032815	3000	3000	3000	3000	0
468	20231211	130300	24032815	3000	3000	3000	3000	0
469	20231211	130200	24032815	3000	3000	3000	3000	0
470	20231211	130100	24032815	3000	3000	3000	3000	0
471	20231211	130000	24032815	3000	3000	3000	3000	0
472	20231211	125900	24032815	3000	3000	3000	3000	0
473	20231211	125800	24032815	3000	3000	3000	3000	0
474	20231211	125700	24032815	3000	3000	3000	3000	0
475	20231211	125600	24032815	3000	3000	3000	3000	0
476	20231211	125500	24032815	3000	3000	3000	3000	0
477	20231211	125400	24032815	3000	3000	3000	3000	0
478	20231211	125300	24032815	3000	3000	3000	3000	0
479	20231211	125200	24032815	3000	3000	3000	3000	0
480	20231211	125100	24032815	3000	3000	3000	3000	0
481	20231211	125000	24032815	3000	3000	3000	3000	0
482	20231211	124900	24032815	3000	3000	3000	3000	0
483	20231211	124800	24032815	3000	3000	3000	3000	0
484	20231211	124700	24032815	3000	3000	3000	3000	0
485	20231211	124600	24032815	3000	3000	3000	3000	0
486	20231211	124500	24032815	3000	3000	3000	3000	0
487	20231211	124400	24032815	3000	3000	3000	3000	0
488	20231211	124300	24032815	3000	3000	3000	3000	0
489	20231211	124200	24032815	3000	3000	3000	3000	0
490	20231211	124100	24032815	3000	3000	3000	3000	0
491	20231211	124000	24032815	3000	3000	3000	3000	0
492	20231211	123900	24032815	3000	3000	3000	3000	0
493	20231211	123800	24032815	3000	3000	3000	3000	0
494	20231211	123700	24032815	3000	3000	3000	3000	0
495	20231211	123600	24032815	3000	3000	3000	3000	0
496	20231211	123500	24032815	3000	3000	3000	3000	0
497	20231211	123400	24032815	3000	3000	3000	3000	0
498	20231211	123300	24032815	3000	3000	3000	3000	0
499	20231211	123200	24032815	3000	3000	3000	3000	0
500	20231211	123100	24032815	3000	3000	3000	3000	0
501	20231211	123000	24032815	3000	3000	3000	3000	0
502	20231211	122900	24032815	3000	3000	3000	3000	0
503	20231211	122800	24032815	3000	3000	3000	3000	0
504	20231211	122700	24032815	3000	3000	3000	3000	0
505	20231211	122600	24032815	3000	3000	3000	3000	0
506	20231211	122500	24032815	3000	3000	3000	3000	34
507	20231211	122400	23930815	3000	3000	3000	3000	0
508	20231211	122300	23930815	3000	3000	3000	3000	166
509	20231211	122200	23432815	3000	2950	3000	2950	334
510	20231211	122100	22440575	2950	2950	2950	2950	0
511	20231211	122000	22440575	2950	2950	2950	2950	0
512	20231211	121900	22440575	2950	2950	2950	2950	0
513	20231211	121800	22440575	2950	2950	2950	2950	0
514	20231211	121700	22440575	2950	2950	2950	2950	0
515	20231211	121600	22440575	2950	2950	2950	2950	0
516	20231211	121500	22440575	2950	2950	2950	2950	0
517	20231211	121400	22440575	2950	2950	2950	2950	0
518	20231211	121300	22440575	2950	2950	2950	2950	0
519	20231211	121200	22440575	2950	2950	2950	2950	0
520	20231211	121100	22440575	2950	2950	2950	2950	0
521	20231211	121000	22440575	2950	2950	2950	2950	0
522	20231211	120900	22440575	2950	2950	2950	2950	0
523	20231211	120800	22440575	2950	2950	2950	2950	0
524	20231211	120700	22440575	2950	2950	2950	2950	0
525	20231211	120600	22440575	2950	2950	2950	2950	0
526	20231211	120500	22440575	2950	2950	2950	2950	0
527	20231211	120400	22440575	2950	2950	2950	2950	0
528	20231211	120300	22440575	2950	2950	2950	2950	0
529	20231211	120200	22440575	2950	2950	2950	2950	0
530	20231211	120100	22440575	2950	2950	2950	2950	0
531	20231211	120000	22440575	2950	2950	2950	2950	0
532	20231211	115900	22440575	2950	2950	2950	2950	0
533	20231211	115800	22440575	2950	2950	2950	2950	0
534	20231211	115700	22440575	2950	2950	2950	2950	0
535	20231211	115600	22440575	2950	2950	2950	2950	0
536	20231211	115500	22440575	2950	2950	2950	2950	0
537	20231211	115400	22440575	2950	2950	2950	2950	0
538	20231211	115300	22440575	2950	2950	2950	2950	0
539	20231211	115200	22440575	2950	2950	2950	2950	0
540	20231211	115100	22440575	2950	2950	2950	2950	0
541	20231211	115000	22440575	2950	2950	2950	2950	0
542	20231211	114900	22440575	2950	2950	2950	2950	0
543	20231211	114800	22440575	2950	2950	2950	2950	0
544	20231211	114700	22440575	2950	2950	2950	2950	0
545	20231211	114600	22440575	2950	2950	2950	2950	0
546	20231211	114500	22440575	2950	2950	2950	2950	0
547	20231211	114400	22440575	2950	2950	2950	2950	0
548	20231211	114300	22440575	2950	2950	2950	2950	0
549	20231211	114200	22440575	2950	2950	2950	2950	0
550	20231211	114100	22440575	2950	2950	2950	2950	0
551	20231211	114000	22440575	2950	2950	2950	2950	0
552	20231211	113900	22440575	2950	2950	2950	2950	0
553	20231211	113800	22440575	2950	2950	2950	2950	0
554	20231211	113700	22440575	2950	2950	2950	2950	0
555	20231211	113600	22440575	2950	2950	2950	2950	0
556	20231211	113500	22440575	2950	2950	2950	2950	0
557	20231211	113400	22440575	2950	2950	2950	2950	0
558	20231211	113300	22440575	2950	2950	2950	2950	0
559	20231211	113200	22440575	2950	2950	2950	2950	0
560	20231211	113100	22440575	2950	2950	2950	2950	0
561	20231211	113000	22440575	2950	2950	2950	2950	0
562	20231211	112900	22440575	2950	2950	2950	2950	0
563	20231211	112800	22440575	2950	2950	2950	2950	0
564	20231211	112700	22440575	2950	2950	2950	2950	0
565	20231211	112600	22440575	2950	2950	2950	2950	0
566	20231211	112500	22440575	2950	2950	2950	2950	0
567	20231211	112400	22440575	2950	2950	2950	2950	0
568	20231211	112300	22440575	2950	2950	2950	2950	0
569	20231211	112200	22440575	2950	2950	2950	2950	0
570	20231211	112100	22440575	2950	2950	2950	2950	0
571	20231211	112000	22440575	2950	2950	2950	2950	0
572	20231211	111900	22440575	2950	2950	2950	2950	0
573	20231211	111800	22440575	2950	2950	2950	2950	0
574	20231211	111700	22440575	2950	2950	2950	2950	0
575	20231211	111600	22440575	2950	2950	2950	2950	0
576	20231211	111500	22440575	2950	2950	2950	2950	0
577	20231211	111400	22440575	2950	2950	2950	2950	1
578	20231211	111300	22437625	2880	2880	2880	2880	0
579	20231211	111200	22437625	2880	2880	2880	2880	0
580	20231211	111100	22437625	2880	2880	2880	2880	0
581	20231211	111000	22437625	2880	2880	2880	2880	0
582	20231211	110900	22437625	2880	2880	2880	2880	0
583	20231211	110800	22437625	2880	2880	2880	2880	0
584	20231211	110700	22437625	2880	2880	2880	2880	178
585	20231211	110600	21924985	2880	2880	2880	2880	122
586	20231211	110500	21573625	2880	2880	2880	2880	0
587	20231211	110400	21573625	2880	2880	2880	2880	0
588	20231211	110300	21573625	2880	2880	2880	2880	0
589	20231211	110200	21573625	2880	2910	2910	2880	3789
590	20231211	110100	10646080	2960	2960	2960	2960	0
591	20231211	110000	10646080	2960	2960	2960	2960	0
592	20231211	105900	10646080	2960	2960	2960	2960	0
593	20231211	105800	10646080	2960	2960	2960	2960	0
594	20231211	105700	10646080	2960	2960	2960	2960	0
595	20231211	105600	10646080	2960	2960	2960	2960	0
596	20231211	105500	10646080	2960	2960	2960	2960	0
597	20231211	105400	10646080	2960	2960	2960	2960	0
598	20231211	105300	10646080	2960	2960	2960	2960	0
599	20231211	105200	10646080	2960	2960	2960	2960	0
600	20231211	105100	10646080	2960	2960	2960	2960	0
601	20231211	105000	10646080	2960	2960	2960	2960	0
602	20231211	104900	10646080	2960	2960	2960	2960	0
603	20231211	104800	10646080	2960	2960	2960	2960	0
604	20231211	104700	10646080	2960	2960	2960	2960	0
605	20231211	104600	10646080	2960	2960	2960	2960	0
606	20231211	104500	10646080	2960	2960	2960	2960	0
607	20231211	104400	10646080	2960	2960	2960	2960	0
608	20231211	104300	10646080	2960	2960	2960	2960	0
609	20231211	104200	10646080	2960	2960	2960	2960	0
610	20231211	104100	10646080	2960	2960	2960	2960	0
611	20231211	104000	10646080	2960	2960	2960	2960	0
612	20231211	103900	10646080	2960	2960	2960	2960	0
613	20231211	103800	10646080	2960	2960	2960	2960	0
614	20231211	103700	10646080	2960	2960	2960	2960	0
615	20231211	103600	10646080	2960	2960	2960	2960	0
616	20231211	103500	10646080	2960	2960	2960	2960	0
617	20231211	103400	10646080	2960	2960	2960	2960	0
618	20231211	103300	10646080	2960	2960	2960	2960	0
619	20231211	103200	10646080	2960	2960	2960	2960	0
620	20231211	103100	10646080	2960	2960	2960	2960	0
621	20231211	103000	10646080	2960	2960	2960	2960	0
622	20231211	102900	10646080	2960	2960	2960	2960	0
623	20231211	102800	10646080	2960	2960	2960	2960	0
624	20231211	102700	10646080	2960	2960	2960	2960	0
625	20231211	102600	10646080	2960	2960	2960	2960	0
626	20231211	102500	10646080	2960	2960	2960	2960	0
627	20231211	102400	10646080	2960	2960	2960	2960	0
628	20231211	102300	10646080	2960	2960	2960	2960	0
629	20231211	102200	10646080	2960	2960	2960	2960	0
630	20231211	102100	10646080	2960	2960	2960	2960	0
631	20231211	102000	10646080	2960	2960	2960	2960	0
632	20231211	101900	10646080	2960	2960	2960	2960	200
633	20231211	101800	10054080	2995	2995	2995	2995	0
634	20231211	101700	10054080	2995	2995	2995	2995	0
635	20231211	101600	10054080	2995	2995	2995	2995	0
636	20231211	101500	10054080	2995	2995	2995	2995	0
637	20231211	101400	10054080	2995	2995	2995	2995	0
638	20231211	101300	10054080	2995	2995	2995	2995	0
639	20231211	101200	10054080	2995	2995	2995	2995	0
640	20231211	101100	10054080	2995	2995	2995	2995	0
641	20231211	101000	10054080	2995	2995	2995	2995	0
642	20231211	100900	10054080	2995	2995	2995	2995	0
643	20231211	100800	10054080	2995	2995	2995	2995	0
644	20231211	100700	10054080	2995	2995	2995	2995	0
645	20231211	100600	10054080	2995	2995	2995	2995	0
646	20231211	100500	10054080	2995	2995	2995	2995	1
647	20231211	100400	10051085	2880	2880	2880	2880	0
648	20231211	100300	10051085	2880	2880	2880	2880	0
649	20231211	100200	10051085	2880	2880	2880	2880	0
650	20231211	100100	10051085	2880	2880	2880	2880	0
651	20231211	100000	10051085	2880	2880	2880	2880	0
652	20231211	095900	10051085	2880	2880	2880	2880	0
653	20231211	095800	10051085	2880	2880	2880	2880	0
654	20231211	095700	10051085	2880	2880	2880	2880	0
655	20231211	095600	10051085	2880	2880	2880	2880	0
656	20231211	095500	10051085	2880	2880	2880	2880	0
657	20231211	095400	10051085	2880	2880	2880	2880	0
658	20231211	095300	10051085	2880	2880	2880	2880	0
659	20231211	095200	10051085	2880	2880	2880	2880	0
660	20231211	095100	10051085	2880	2880	2880	2880	0
661	20231211	095000	10051085	2880	2880	2880	2880	0
662	20231211	094900	10051085	2880	2880	2880	2880	0
663	20231211	094800	10051085	2880	2880	2880	2880	0
664	20231211	094700	10051085	2880	2880	2880	2880	0
665	20231211	094600	10051085	2880	2880	2880	2880	0
666	20231211	094500	10051085	2880	2880	2880	2880	0
667	20231211	094400	10051085	2880	2880	2880	2880	0
668	20231211	094300	10051085	2880	2880	2880	2880	0
669	20231211	094200	10051085	2880	2880	2880	2880	0
670	20231211	094100	10051085	2880	2880	2880	2880	0
671	20231211	094000	10051085	2880	2880	2880	2880	0
672	20231211	093900	10051085	2880	2880	2880	2880	0
673	20231211	093800	10051085	2880	2880	2880	2880	0
674	20231211	093700	10051085	2880	2880	2880	2880	0
675	20231211	093600	10051085	2880	2880	2880	2880	0
676	20231211	093500	10051085	2880	2880	2880	2880	0
677	20231211	093400	10051085	2880	2880	2880	2880	0
678	20231211	093300	10051085	2880	2880	2880	2880	0
679	20231211	093200	10051085	2880	2880	2880	2880	0
680	20231211	093100	10051085	2880	2880	2880	2880	0
681	20231211	093000	10051085	2880	2880	2880	2880	0
682	20231211	092900	10051085	2880	2920	2920	2880	3459
683	20231211	092800	30000	3000	3000	3000	3000	0
684	20231211	092700	30000	3000	3000	3000	3000	0
685	20231211	092600	30000	3000	3000	3000	3000	0
686	20231211	092500	30000	3000	3000	3000	3000	0
687	20231211	092400	30000	3000	3000	3000	3000	0
688	20231211	092300	30000	3000	3000	3000	3000	0
689	20231211	092200	30000	3000	3000	3000	3000	0
690	20231211	092100	30000	3000	3000	3000	3000	0
691	20231211	092000	30000	3000	3000	3000	3000	0
692	20231211	091900	30000	3000	3000	3000	3000	0
693	20231211	091800	30000	3000	3000	3000	3000	0
694	20231211	091700	30000	3000	3000	3000	3000	0
695	20231211	091600	30000	3000	3000	3000	3000	0
696	20231211	091500	30000	3000	3000	3000	3000	0
697	20231211	091400	30000	3000	3000	3000	3000	0
698	20231211	091300	30000	3000	3000	3000	3000	10
699	20231211	091200	0	3045	3045	3045	3045	0
700	20231211	091100	0	3045	3045	3045	3045	0
701	20231211	091000	0	3045	3045	3045	3045	0
702	20231211	090900	0	3045	3045	3045	3045	0
703	20231211	090800	0	3045	3045	3045	3045	0
704	20231211	090700	0	3045	3045	3045	3045	0
705	20231211	090600	0	3045	3045	3045	3045	0
706	20231211	090500	0	3045	3045	3045	3045	0
707	20231211	090400	0	3045	3045	3045	3045	0
708	20231211	090300	0	3045	3045	3045	3045	0
709	20231211	090200	0	3045	3045	3045	3045	0
710	20231211	090100	0	3045	3045	3045	3045	0
711	20231211	090000	0	3045	3045	3045	3045	0