KissMeData/162120/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202500	5154025	4075	4075	4075	4075	2
3	20231205	202400	5154025	4075	4075	4075	4075	0
4	20231205	202300	5154025	4075	4075	4075	4075	0
5	20231205	202200	5154025	4075	4075	4075	4075	0
6	20231205	202100	5154025	4075	4075	4075	4075	0
7	20231205	202000	5154025	4075	4075	4075	4075	0
8	20231205	201900	5154025	4075	4075	4075	4075	0
9	20231205	201800	5154025	4075	4075	4075	4075	0
10	20231205	201700	5154025	4075	4075	4075	4075	0
11	20231205	201600	5154025	4075	4075	4075	4075	0
12	20231205	201500	5154025	4075	4075	4075	4075	0
13	20231205	201400	5154025	4075	4075	4075	4075	0
14	20231205	201300	5154025	4075	4075	4075	4075	0
15	20231205	201200	5154025	4075	4075	4075	4075	0
16	20231205	201100	5154025	4075	4075	4075	4075	0
17	20231205	201000	5154025	4075	4075	4075	4075	0
18	20231205	200900	5154025	4075	4075	4075	4075	0
19	20231205	200800	5154025	4075	4075	4075	4075	0
20	20231205	200700	5154025	4075	4075	4075	4075	0
21	20231205	200600	5154025	4075	4075	4075	4075	0
22	20231205	200500	5154025	4075	4075	4075	4075	0
23	20231205	200400	5154025	4075	4075	4075	4075	0
24	20231205	200300	5154025	4075	4075	4075	4075	0
25	20231205	200200	5154025	4075	4075	4075	4075	0
26	20231205	200100	5154025	4075	4075	4075	4075	0
27	20231205	200000	5154025	4075	4075	4075	4075	0
28	20231205	195900	5154025	4075	4075	4075	4075	0
29	20231205	195800	5154025	4075	4075	4075	4075	0
30	20231205	195700	5154025	4075	4075	4075	4075	0
31	20231205	195600	5154025	4075	4075	4075	4075	0
32	20231205	195500	5154025	4075	4075	4075	4075	2
33	20231205	195400	5154025	4075	4075	4075	4075	0
34	20231205	195300	5154025	4075	4075	4075	4075	0
35	20231205	195200	5154025	4075	4075	4075	4075	0
36	20231205	195100	5154025	4075	4075	4075	4075	0
37	20231205	195000	5154025	4075	4075	4075	4075	0
38	20231205	194900	5154025	4075	4075	4075	4075	0
39	20231205	194800	5154025	4075	4075	4075	4075	0
40	20231205	194700	5154025	4075	4075	4075	4075	0
41	20231205	194600	5154025	4075	4075	4075	4075	0
42	20231205	194500	5154025	4075	4075	4075	4075	0
43	20231205	194400	5154025	4075	4075	4075	4075	0
44	20231205	194300	5154025	4075	4075	4075	4075	0
45	20231205	194200	5154025	4075	4075	4075	4075	0
46	20231205	194100	5154025	4075	4075	4075	4075	0
47	20231205	194000	5154025	4075	4075	4075	4075	0
48	20231205	193900	5154025	4075	4075	4075	4075	0
49	20231205	193800	5154025	4075	4075	4075	4075	0
50	20231205	193700	5154025	4075	4075	4075	4075	0
51	20231205	193600	5154025	4075	4075	4075	4075	0
52	20231205	193500	5154025	4075	4075	4075	4075	0
53	20231205	193400	5154025	4075	4075	4075	4075	0
54	20231205	193300	5154025	4075	4075	4075	4075	0
55	20231205	193200	5154025	4075	4075	4075	4075	0
56	20231205	193100	5154025	4075	4075	4075	4075	0
57	20231205	193000	5154025	4075	4075	4075	4075	0
58	20231205	192900	5154025	4075	4075	4075	4075	0
59	20231205	192800	5154025	4075	4075	4075	4075	0
60	20231205	192700	5154025	4075	4075	4075	4075	0
61	20231205	192600	5154025	4075	4075	4075	4075	0
62	20231205	192500	5154025	4075	4075	4075	4075	2
63	20231205	192400	5154025	4075	4075	4075	4075	0
64	20231205	192300	5154025	4075	4075	4075	4075	0
65	20231205	192200	5154025	4075	4075	4075	4075	0
66	20231205	192100	5154025	4075	4075	4075	4075	0
67	20231205	192000	5154025	4075	4075	4075	4075	0
68	20231205	191900	5154025	4075	4075	4075	4075	0
69	20231205	191800	5154025	4075	4075	4075	4075	0
70	20231205	191700	5154025	4075	4075	4075	4075	0
71	20231205	191600	5154025	4075	4075	4075	4075	0
72	20231205	191500	5154025	4075	4075	4075	4075	0
73	20231205	191400	5154025	4075	4075	4075	4075	0
74	20231205	191300	5154025	4075	4075	4075	4075	0
75	20231205	191200	5154025	4075	4075	4075	4075	0
76	20231205	191100	5154025	4075	4075	4075	4075	0
77	20231205	191000	5154025	4075	4075	4075	4075	0
78	20231205	190900	5154025	4075	4075	4075	4075	0
79	20231205	190800	5154025	4075	4075	4075	4075	0
80	20231205	190700	5154025	4075	4075	4075	4075	0
81	20231205	190600	5154025	4075	4075	4075	4075	0
82	20231205	190500	5154025	4075	4075	4075	4075	0
83	20231205	190400	5154025	4075	4075	4075	4075	0
84	20231205	190300	5154025	4075	4075	4075	4075	0
85	20231205	190200	5154025	4075	4075	4075	4075	0
86	20231205	190100	5154025	4075	4075	4075	4075	0
87	20231205	190000	5154025	4075	4075	4075	4075	0
88	20231205	185900	5154025	4075	4075	4075	4075	0
89	20231205	185800	5154025	4075	4075	4075	4075	0
90	20231205	185700	5154025	4075	4075	4075	4075	0
91	20231205	185600	5154025	4075	4075	4075	4075	0
92	20231205	185500	5154025	4075	4075	4075	4075	2
93	20231205	185400	5154025	4075	4075	4075	4075	0
94	20231205	185300	5154025	4075	4075	4075	4075	0
95	20231205	185200	5154025	4075	4075	4075	4075	0
96	20231205	185100	5154025	4075	4075	4075	4075	0
97	20231205	185000	5154025	4075	4075	4075	4075	0
98	20231205	184900	5154025	4075	4075	4075	4075	0
99	20231205	184800	5154025	4075	4075	4075	4075	0
100	20231205	184700	5154025	4075	4075	4075	4075	0
101	20231205	184600	5154025	4075	4075	4075	4075	0
102	20231205	184500	5154025	4075	4075	4075	4075	0
103	20231205	184400	5154025	4075	4075	4075	4075	0
104	20231205	184300	5154025	4075	4075	4075	4075	0
105	20231205	184200	5154025	4075	4075	4075	4075	0
106	20231205	184100	5154025	4075	4075	4075	4075	0
107	20231205	184000	5154025	4075	4075	4075	4075	0
108	20231205	183900	5154025	4075	4075	4075	4075	0
109	20231205	183800	5154025	4075	4075	4075	4075	0
110	20231205	183700	5154025	4075	4075	4075	4075	0
111	20231205	183600	5154025	4075	4075	4075	4075	0
112	20231205	183500	5154025	4075	4075	4075	4075	0
113	20231205	183400	5154025	4075	4075	4075	4075	0
114	20231205	183300	5154025	4075	4075	4075	4075	0
115	20231205	183200	5154025	4075	4075	4075	4075	0
116	20231205	183100	5154025	4075	4075	4075	4075	0
117	20231205	183000	5154025	4075	4075	4075	4075	0
118	20231205	182900	5154025	4075	4075	4075	4075	0
119	20231205	182800	5154025	4075	4075	4075	4075	0
120	20231205	182700	5154025	4075	4075	4075	4075	0
121	20231205	182600	5154025	4075	4075	4075	4075	0
122	20231205	182500	5154025	4075	4075	4075	4075	2
123	20231205	182400	5154025	4075	4075	4075	4075	0
124	20231205	182300	5154025	4075	4075	4075	4075	0
125	20231205	182200	5154025	4075	4075	4075	4075	0
126	20231205	182100	5154025	4075	4075	4075	4075	0
127	20231205	182000	5154025	4075	4075	4075	4075	0
128	20231205	181900	5154025	4075	4075	4075	4075	0
129	20231205	181800	5154025	4075	4075	4075	4075	0
130	20231205	181700	5154025	4075	4075	4075	4075	0
131	20231205	181600	5154025	4075	4075	4075	4075	0
132	20231205	181500	5154025	4075	4075	4075	4075	0
133	20231205	181400	5154025	4075	4075	4075	4075	0
134	20231205	181300	5154025	4075	4075	4075	4075	0
135	20231205	181200	5154025	4075	4075	4075	4075	0
136	20231205	181100	5154025	4075	4075	4075	4075	0
137	20231205	181000	5154025	4075	4075	4075	4075	0
138	20231205	180900	5154025	4075	4075	4075	4075	0
139	20231205	180800	5154025	4075	4075	4075	4075	0
140	20231205	180700	5154025	4075	4075	4075	4075	0
141	20231205	180600	5154025	4075	4075	4075	4075	0
142	20231205	180500	5154025	4075	4075	4075	4075	0
143	20231205	180400	5154025	4075	4075	4075	4075	0
144	20231205	180300	5154025	4075	4075	4075	4075	0
145	20231205	180200	5154025	4075	4075	4075	4075	0
146	20231205	180100	5154025	4075	4075	4075	4075	0
147	20231205	180000	5154025	4075	4075	4075	4075	0
148	20231205	175900	5154025	4075	4075	4075	4075	0
149	20231205	175800	5154025	4075	4075	4075	4075	0
150	20231205	175700	5154025	4075	4075	4075	4075	0
151	20231205	175600	5154025	4075	4075	4075	4075	0
152	20231205	175500	5154025	4075	4075	4075	4075	2
153	20231205	175400	5154025	4075	4075	4075	4075	0
154	20231205	175300	5154025	4075	4075	4075	4075	0
155	20231205	175200	5154025	4075	4075	4075	4075	0
156	20231205	175100	5154025	4075	4075	4075	4075	0
157	20231205	175000	5154025	4075	4075	4075	4075	0
158	20231205	174900	5154025	4075	4075	4075	4075	0
159	20231205	174800	5154025	4075	4075	4075	4075	0
160	20231205	174700	5154025	4075	4075	4075	4075	0
161	20231205	174600	5154025	4075	4075	4075	4075	0
162	20231205	174500	5154025	4075	4075	4075	4075	0
163	20231205	174400	5154025	4075	4075	4075	4075	0
164	20231205	174300	5154025	4075	4075	4075	4075	0
165	20231205	174200	5154025	4075	4075	4075	4075	0
166	20231205	174100	5154025	4075	4075	4075	4075	0
167	20231205	174000	5154025	4075	4075	4075	4075	0
168	20231205	173900	5154025	4075	4075	4075	4075	0
169	20231205	173800	5154025	4075	4075	4075	4075	0
170	20231205	173700	5154025	4075	4075	4075	4075	0
171	20231205	173600	5154025	4075	4075	4075	4075	0
172	20231205	173500	5154025	4075	4075	4075	4075	0
173	20231205	173400	5154025	4075	4075	4075	4075	0
174	20231205	173300	5154025	4075	4075	4075	4075	0
175	20231205	173200	5154025	4075	4075	4075	4075	0
176	20231205	173100	5154025	4075	4075	4075	4075	0
177	20231205	173000	5154025	4075	4075	4075	4075	0
178	20231205	172900	5154025	4075	4075	4075	4075	0
179	20231205	172800	5154025	4075	4075	4075	4075	0
180	20231205	172700	5154025	4075	4075	4075	4075	0
181	20231205	172600	5154025	4075	4075	4075	4075	0
182	20231205	172500	5154025	4075	4075	4075	4075	2
183	20231205	172400	5154025	4075	4075	4075	4075	0
184	20231205	172300	5154025	4075	4075	4075	4075	0
185	20231205	172200	5154025	4075	4075	4075	4075	0
186	20231205	172100	5154025	4075	4075	4075	4075	0
187	20231205	172000	5154025	4075	4075	4075	4075	0
188	20231205	171900	5154025	4075	4075	4075	4075	0
189	20231205	171800	5154025	4075	4075	4075	4075	0
190	20231205	171700	5154025	4075	4075	4075	4075	0
191	20231205	171600	5154025	4075	4075	4075	4075	0
192	20231205	171500	5154025	4075	4075	4075	4075	0
193	20231205	171400	5154025	4075	4075	4075	4075	0
194	20231205	171300	5154025	4075	4075	4075	4075	0
195	20231205	171200	5154025	4075	4075	4075	4075	0
196	20231205	171100	5154025	4075	4075	4075	4075	0
197	20231205	171000	5154025	4075	4075	4075	4075	0
198	20231205	170900	5154025	4075	4075	4075	4075	0
199	20231205	170800	5154025	4075	4075	4075	4075	0
200	20231205	170700	5154025	4075	4075	4075	4075	0
201	20231205	170600	5154025	4075	4075	4075	4075	0
202	20231205	170500	5154025	4075	4075	4075	4075	0
203	20231205	170400	5154025	4075	4075	4075	4075	0
204	20231205	170300	5154025	4075	4075	4075	4075	0
205	20231205	170200	5154025	4075	4075	4075	4075	0
206	20231205	170100	5154025	4075	4075	4075	4075	0
207	20231205	170000	5154025	4075	4075	4075	4075	0
208	20231205	165900	5154025	4075	4075	4075	4075	0
209	20231205	165800	5154025	4075	4075	4075	4075	0
210	20231205	165700	5154025	4075	4075	4075	4075	0
211	20231205	165600	5154025	4075	4075	4075	4075	0
212	20231205	165500	5154025	4075	4075	4075	4075	2
213	20231205	165400	5154025	4075	4075	4075	4075	0
214	20231205	165300	5154025	4075	4075	4075	4075	0
215	20231205	165200	5154025	4075	4075	4075	4075	0
216	20231205	165100	5154025	4075	4075	4075	4075	0
217	20231205	165000	5154025	4075	4075	4075	4075	0
218	20231205	164900	5154025	4075	4075	4075	4075	0
219	20231205	164800	5154025	4075	4075	4075	4075	0
220	20231205	164700	5154025	4075	4075	4075	4075	0
221	20231205	164600	5154025	4075	4075	4075	4075	0
222	20231205	164500	5154025	4075	4075	4075	4075	0
223	20231205	164400	5154025	4075	4075	4075	4075	0
224	20231205	164300	5154025	4075	4075	4075	4075	0
225	20231205	164200	5154025	4075	4075	4075	4075	0
226	20231205	164100	5154025	4075	4075	4075	4075	0
227	20231205	164000	5154025	4075	4075	4075	4075	0
228	20231205	163900	5154025	4075	4075	4075	4075	0
229	20231205	163800	5154025	4075	4075	4075	4075	0
230	20231205	163700	5154025	4075	4075	4075	4075	0
231	20231205	163600	5154025	4075	4075	4075	4075	0
232	20231205	163500	5154025	4075	4075	4075	4075	0
233	20231205	163400	5154025	4075	4075	4075	4075	0
234	20231205	163300	5154025	4075	4075	4075	4075	0
235	20231205	163200	5154025	4075	4075	4075	4075	0
236	20231205	163100	5154025	4075	4075	4075	4075	0
237	20231205	163000	5154025	4075	4075	4075	4075	0
238	20231205	162900	5154025	4075	4075	4075	4075	0
239	20231205	162800	5154025	4075	4075	4075	4075	0
240	20231205	162700	5154025	4075	4075	4075	4075	0
241	20231205	162600	5154025	4075	4075	4075	4075	0
242	20231205	162500	5154025	4075	4075	4075	4075	2
243	20231205	162400	5154025	4075	4075	4075	4075	0
244	20231205	162300	5154025	4075	4075	4075	4075	0
245	20231205	162200	5154025	4075	4075	4075	4075	0
246	20231205	162100	5154025	4075	4075	4075	4075	0
247	20231205	162000	5154025	4075	4075	4075	4075	0
248	20231205	161900	5154025	4075	4075	4075	4075	0
249	20231205	161800	5154025	4075	4075	4075	4075	0
250	20231205	161700	5154025	4075	4075	4075	4075	0
251	20231205	161600	5154025	4075	4075	4075	4075	0
252	20231205	161500	5154025	4075	4075	4075	4075	0
253	20231205	161400	5154025	4075	4075	4075	4075	0
254	20231205	161300	5154025	4075	4075	4075	4075	0
255	20231205	161200	5154025	4075	4075	4075	4075	0
256	20231205	161100	5154025	4075	4075	4075	4075	0
257	20231205	161000	5154025	4075	4075	4075	4075	0
258	20231205	160900	5154025	4075	4075	4075	4075	0
259	20231205	160800	5154025	4075	4075	4075	4075	0
260	20231205	160700	5154025	4075	4075	4075	4075	0
261	20231205	160600	5154025	4075	4075	4075	4075	0
262	20231205	160500	5154025	4075	4075	4075	4075	0
263	20231205	160400	5154025	4075	4075	4075	4075	0
264	20231205	160300	5154025	4075	4075	4075	4075	0
265	20231205	160200	5154025	4075	4075	4075	4075	0
266	20231205	160100	5154025	4075	4075	4075	4075	0
267	20231205	160000	5154025	4075	4075	4075	4075	0
268	20231205	155900	5154025	4075	4075	4075	4075	0
269	20231205	155800	5154025	4075	4075	4075	4075	0
270	20231205	155700	5154025	4075	4075	4075	4075	0
271	20231205	155600	5154025	4075	4075	4075	4075	0
272	20231205	155500	5154025	4075	4075	4075	4075	2
273	20231205	155400	5154025	4075	4075	4075	4075	0
274	20231205	155300	5154025	4075	4075	4075	4075	0
275	20231205	155200	5154025	4075	4075	4075	4075	0
276	20231205	155100	5154025	4075	4075	4075	4075	0
277	20231205	155000	5154025	4075	4075	4075	4075	0
278	20231205	154900	5154025	4075	4075	4075	4075	0
279	20231205	154800	5154025	4075	4075	4075	4075	0
280	20231205	154700	5154025	4075	4075	4075	4075	0
281	20231205	154600	5154025	4075	4075	4075	4075	0
282	20231205	154500	5154025	4075	4075	4075	4075	0
283	20231205	154400	5154025	4075	4075	4075	4075	0
284	20231205	154300	5154025	4075	4075	4075	4075	0
285	20231205	154200	5154025	4075	4075	4075	4075	0
286	20231205	154100	5154025	4075	4075	4075	4075	0
287	20231205	154000	5154025	4075	4075	4075	4075	0
288	20231205	153900	5154025	4075	4075	4075	4075	0
289	20231205	153800	5154025	4075	4075	4075	4075	0
290	20231205	153700	5154025	4075	4075	4075	4075	0
291	20231205	153600	5154025	4075	4075	4075	4075	0
292	20231205	153500	5154025	4075	4075	4075	4075	0
293	20231205	153400	5154025	4075	4075	4075	4075	0
294	20231205	153300	5154025	4075	4075	4075	4075	0
295	20231205	153200	5154025	4075	4075	4075	4075	0
296	20231205	153100	5154025	4075	4075	4075	4075	0
297	20231205	153000	5154025	4075	4075	4075	4075	0
298	20231205	152900	5154025	4075	4075	4075	4075	0
299	20231205	152800	5154025	4075	4075	4075	4075	0
300	20231205	152700	5154025	4075	4075	4075	4075	0
301	20231205	152600	5154025	4075	4075	4075	4075	0
302	20231205	152500	5154025	4075	4075	4075	4075	0
303	20231205	152400	5154025	4075	4075	4075	4075	0
304	20231205	152300	5154025	4075	4075	4075	4075	0
305	20231205	152200	5154025	4075	4075	4075	4075	0
306	20231205	152100	5154025	4075	4075	4075	4075	0
307	20231205	152000	5154025	4075	4075	4075	4075	0
308	20231205	151900	5154025	4075	4075	4075	4075	0
309	20231205	151800	5154025	4075	4075	4075	4075	0
310	20231205	151700	5154025	4075	4075	4075	4075	0
311	20231205	151600	5154025	4075	4075	4075	4075	0
312	20231205	151500	5154025	4075	4075	4075	4075	0
313	20231205	151400	5154025	4075	4075	4075	4075	0
314	20231205	151300	5154025	4075	4075	4075	4075	0
315	20231205	151200	5154025	4075	4075	4075	4075	0
316	20231205	151100	5154025	4075	4075	4075	4075	0
317	20231205	151000	5154025	4075	4075	4075	4075	0
318	20231205	150900	5154025	4075	4075	4075	4075	0
319	20231205	150800	5154025	4075	4075	4075	4075	0
320	20231205	150700	5154025	4075	4075	4075	4075	0
321	20231205	150600	5154025	4075	4075	4075	4075	0
322	20231205	150500	5154025	4075	4075	4075	4075	0
323	20231205	150400	5154025	4075	4075	4075	4075	0
324	20231205	150300	5154025	4075	4075	4075	4075	0
325	20231205	150200	5154025	4075	4075	4075	4075	0
326	20231205	150100	5154025	4075	4075	4075	4075	0
327	20231205	150000	5154025	4075	4075	4075	4075	0
328	20231205	145900	5154025	4075	4075	4075	4075	0
329	20231205	145800	5154025	4075	4075	4075	4075	0
330	20231205	145700	5154025	4075	4075	4075	4075	0
331	20231205	145600	5154025	4075	4075	4075	4075	0
332	20231205	145500	5154025	4075	4075	4075	4075	0
333	20231205	145400	5154025	4075	4075	4075	4075	0
334	20231205	145300	5154025	4075	4075	4075	4075	0
335	20231205	145200	5154025	4075	4075	4075	4075	0
336	20231205	145100	5154025	4075	4075	4075	4075	0
337	20231205	145000	5154025	4075	4075	4075	4075	0
338	20231205	144900	5154025	4075	4075	4075	4075	0
339	20231205	144800	5154025	4075	4075	4075	4075	0
340	20231205	144700	5154025	4075	4075	4075	4075	0
341	20231205	144600	5154025	4075	4075	4075	4075	0
342	20231205	144500	5154025	4075	4075	4075	4075	0
343	20231205	144400	5154025	4075	4075	4075	4075	0
344	20231205	144300	5154025	4075	4075	4075	4075	0
345	20231205	144200	5154025	4075	4075	4075	4075	0
346	20231205	144100	5154025	4075	4075	4075	4075	2
347	20231205	144000	5145875	4050	4060	4060	4050	545
348	20231205	143900	2937505	4060	4060	4060	4060	0
349	20231205	143800	2937505	4060	4060	4060	4060	0
350	20231205	143700	2937505	4060	4060	4060	4060	0
351	20231205	143600	2937505	4060	4060	4060	4060	0
352	20231205	143500	2937505	4060	4060	4060	4060	0
353	20231205	143400	2937505	4060	4060	4060	4060	0
354	20231205	143300	2937505	4060	4060	4060	4060	0
355	20231205	143200	2937505	4060	4060	4060	4060	0
356	20231205	143100	2937505	4060	4060	4060	4060	58
357	20231205	143000	2702025	4080	4080	4080	4080	0
358	20231205	142900	2702025	4080	4080	4080	4080	0
359	20231205	142800	2702025	4080	4080	4080	4080	0
360	20231205	142700	2702025	4080	4080	4080	4080	0
361	20231205	142600	2702025	4080	4080	4080	4080	0
362	20231205	142500	2702025	4080	4080	4080	4080	0
363	20231205	142400	2702025	4080	4080	4080	4080	0
364	20231205	142300	2702025	4080	4080	4080	4080	0
365	20231205	142200	2702025	4080	4080	4080	4080	0
366	20231205	142100	2702025	4080	4080	4080	4080	0
367	20231205	142000	2702025	4080	4080	4080	4080	0
368	20231205	141900	2702025	4080	4080	4080	4080	0
369	20231205	141800	2702025	4080	4080	4080	4080	0
370	20231205	141700	2702025	4080	4080	4080	4080	0
371	20231205	141600	2702025	4080	4080	4080	4080	0
372	20231205	141500	2702025	4080	4080	4080	4080	0
373	20231205	141400	2702025	4080	4080	4080	4080	0
374	20231205	141300	2702025	4080	4080	4080	4080	0
375	20231205	141200	2702025	4080	4080	4080	4080	0
376	20231205	141100	2702025	4080	4080	4080	4080	0
377	20231205	141000	2702025	4080	4080	4080	4080	0
378	20231205	140900	2702025	4080	4080	4080	4080	0
379	20231205	140800	2702025	4080	4080	4080	4080	0
380	20231205	140700	2702025	4080	4080	4080	4080	0
381	20231205	140600	2702025	4080	4080	4080	4080	0
382	20231205	140500	2702025	4080	4080	4080	4080	0
383	20231205	140400	2702025	4080	4080	4080	4080	0
384	20231205	140300	2702025	4080	4080	4080	4080	0
385	20231205	140200	2702025	4080	4080	4080	4080	0
386	20231205	140100	2702025	4080	4080	4080	4080	0
387	20231205	140000	2702025	4080	4080	4080	4080	0
388	20231205	135900	2702025	4080	4080	4080	4080	0
389	20231205	135800	2702025	4080	4080	4080	4080	0
390	20231205	135700	2702025	4080	4080	4080	4080	12
391	20231205	135600	2653065	4085	4085	4085	4085	0
392	20231205	135500	2653065	4085	4085	4085	4085	0
393	20231205	135400	2653065	4085	4085	4085	4085	0
394	20231205	135300	2653065	4085	4085	4085	4085	0
395	20231205	135200	2653065	4085	4085	4085	4085	0
396	20231205	135100	2653065	4085	4085	4085	4085	0
397	20231205	135000	2653065	4085	4085	4085	4085	0
398	20231205	134900	2653065	4085	4085	4085	4085	0
399	20231205	134800	2653065	4085	4085	4085	4085	0
400	20231205	134700	2653065	4085	4085	4085	4085	0
401	20231205	134600	2653065	4085	4085	4085	4085	0
402	20231205	134500	2653065	4085	4085	4085	4085	0
403	20231205	134400	2653065	4085	4085	4085	4085	0
404	20231205	134300	2653065	4085	4085	4085	4085	0
405	20231205	134200	2653065	4085	4085	4085	4085	0
406	20231205	134100	2653065	4085	4085	4085	4085	0
407	20231205	134000	2653065	4085	4085	4085	4085	0
408	20231205	133900	2653065	4085	4085	4085	4085	0
409	20231205	133800	2653065	4085	4085	4085	4085	0
410	20231205	133700	2653065	4085	4085	4085	4085	0
411	20231205	133600	2653065	4085	4085	4085	4085	0
412	20231205	133500	2653065	4085	4085	4085	4085	0
413	20231205	133400	2653065	4085	4085	4085	4085	0
414	20231205	133300	2653065	4085	4085	4085	4085	0
415	20231205	133200	2653065	4085	4085	4085	4085	0
416	20231205	133100	2653065	4085	4085	4085	4085	0
417	20231205	133000	2653065	4085	4085	4085	4085	0
418	20231205	132900	2653065	4085	4085	4085	4085	0
419	20231205	132800	2653065	4085	4085	4085	4085	0
420	20231205	132700	2653065	4085	4085	4085	4085	0
421	20231205	132600	2653065	4085	4085	4085	4085	0
422	20231205	132500	2653065	4085	4085	4085	4085	0
423	20231205	132400	2653065	4085	4085	4085	4085	0
424	20231205	132300	2653065	4085	4085	4085	4085	0
425	20231205	132200	2653065	4085	4085	4085	4085	0
426	20231205	132100	2653065	4085	4085	4085	4085	0
427	20231205	132000	2653065	4085	4085	4085	4085	0
428	20231205	131900	2653065	4085	4085	4085	4085	0
429	20231205	131800	2653065	4085	4085	4085	4085	0
430	20231205	131700	2653065	4085	4085	4085	4085	0
431	20231205	131600	2653065	4085	4085	4085	4085	0
432	20231205	131500	2653065	4085	4085	4085	4085	0
433	20231205	131400	2653065	4085	4085	4085	4085	0
434	20231205	131300	2653065	4085	4085	4085	4085	0
435	20231205	131200	2653065	4085	4085	4085	4085	0
436	20231205	131100	2653065	4085	4085	4085	4085	0
437	20231205	131000	2653065	4085	4085	4085	4085	0
438	20231205	130900	2653065	4085	4085	4085	4085	0
439	20231205	130800	2653065	4085	4085	4085	4085	0
440	20231205	130700	2653065	4085	4085	4085	4085	0
441	20231205	130600	2653065	4085	4085	4085	4085	0
442	20231205	130500	2653065	4085	4085	4085	4085	15
443	20231205	130400	2591790	4085	4085	4085	4085	0
444	20231205	130300	2591790	4085	4085	4085	4085	0
445	20231205	130200	2591790	4085	4085	4085	4085	0
446	20231205	130100	2591790	4085	4085	4085	4085	0
447	20231205	130000	2591790	4085	4085	4085	4085	0
448	20231205	125900	2591790	4085	4085	4085	4085	0
449	20231205	125800	2591790	4085	4085	4085	4085	0
450	20231205	125700	2591790	4085	4085	4085	4085	0
451	20231205	125600	2591790	4085	4085	4085	4085	0
452	20231205	125500	2591790	4085	4085	4085	4085	0
453	20231205	125400	2591790	4085	4085	4085	4085	0
454	20231205	125300	2591790	4085	4085	4085	4085	0
455	20231205	125200	2591790	4085	4085	4085	4085	0
456	20231205	125100	2591790	4085	4085	4085	4085	0
457	20231205	125000	2591790	4085	4085	4085	4085	0
458	20231205	124900	2591790	4085	4085	4085	4085	0
459	20231205	124800	2591790	4085	4085	4085	4085	0
460	20231205	124700	2591790	4085	4085	4085	4085	0
461	20231205	124600	2591790	4085	4085	4085	4085	0
462	20231205	124500	2591790	4085	4085	4085	4085	0
463	20231205	124400	2591790	4085	4085	4085	4085	0
464	20231205	124300	2591790	4085	4085	4085	4085	0
465	20231205	124200	2591790	4085	4085	4085	4085	0
466	20231205	124100	2591790	4085	4085	4085	4085	0
467	20231205	124000	2591790	4085	4085	4085	4085	0
468	20231205	123900	2591790	4085	4075	4085	4075	500
469	20231205	123800	551200	4080	4080	4080	4080	0
470	20231205	123700	551200	4080	4080	4080	4080	0
471	20231205	123600	551200	4080	4080	4080	4080	0
472	20231205	123500	551200	4080	4080	4080	4080	0
473	20231205	123400	551200	4080	4080	4080	4080	0
474	20231205	123300	551200	4080	4080	4080	4080	0
475	20231205	123200	551200	4080	4080	4080	4080	0
476	20231205	123100	551200	4080	4080	4080	4080	0
477	20231205	123000	551200	4080	4080	4080	4080	0
478	20231205	122900	551200	4080	4080	4080	4080	0
479	20231205	122800	551200	4080	4080	4080	4080	0
480	20231205	122700	551200	4080	4080	4080	4080	0
481	20231205	122600	551200	4080	4080	4080	4080	0
482	20231205	122500	551200	4080	4080	4080	4080	0
483	20231205	122400	551200	4080	4080	4080	4080	0
484	20231205	122300	551200	4080	4080	4080	4080	0
485	20231205	122200	551200	4080	4080	4080	4080	0
486	20231205	122100	551200	4080	4080	4080	4080	0
487	20231205	122000	551200	4080	4080	4080	4080	0
488	20231205	121900	551200	4080	4080	4080	4080	0
489	20231205	121800	551200	4080	4080	4080	4080	0
490	20231205	121700	551200	4080	4080	4080	4080	0
491	20231205	121600	551200	4080	4080	4080	4080	0
492	20231205	121500	551200	4080	4080	4080	4080	0
493	20231205	121400	551200	4080	4080	4080	4080	0
494	20231205	121300	551200	4080	4080	4080	4080	0
495	20231205	121200	551200	4080	4080	4080	4080	0
496	20231205	121100	551200	4080	4080	4080	4080	0
497	20231205	121000	551200	4080	4080	4080	4080	0
498	20231205	120900	551200	4080	4080	4080	4080	0
499	20231205	120800	551200	4080	4080	4080	4080	0
500	20231205	120700	551200	4080	4080	4080	4080	0
501	20231205	120600	551200	4080	4080	4080	4080	0
502	20231205	120500	551200	4080	4080	4080	4080	0
503	20231205	120400	551200	4080	4080	4080	4080	0
504	20231205	120300	551200	4080	4080	4080	4080	0
505	20231205	120200	551200	4080	4080	4080	4080	0
506	20231205	120100	551200	4080	4080	4080	4080	0
507	20231205	120000	551200	4080	4080	4080	4080	0
508	20231205	115900	551200	4080	4080	4080	4080	0
509	20231205	115800	551200	4080	4080	4080	4080	0
510	20231205	115700	551200	4080	4080	4080	4080	0
511	20231205	115600	551200	4080	4080	4080	4080	0
512	20231205	115500	551200	4080	4080	4080	4080	0
513	20231205	115400	551200	4080	4080	4080	4080	0
514	20231205	115300	551200	4080	4080	4080	4080	0
515	20231205	115200	551200	4080	4080	4080	4080	0
516	20231205	115100	551200	4080	4080	4080	4080	0
517	20231205	115000	551200	4080	4080	4080	4080	0
518	20231205	114900	551200	4080	4080	4080	4080	0
519	20231205	114800	551200	4080	4080	4080	4080	0
520	20231205	114700	551200	4080	4080	4080	4080	0
521	20231205	114600	551200	4080	4080	4080	4080	0
522	20231205	114500	551200	4080	4080	4080	4080	0
523	20231205	114400	551200	4080	4080	4080	4080	0
524	20231205	114300	551200	4080	4080	4080	4080	0
525	20231205	114200	551200	4080	4080	4080	4080	1
526	20231205	114100	547120	4080	4080	4080	4080	0
527	20231205	114000	547120	4080	4080	4080	4080	0
528	20231205	113900	547120	4080	4080	4080	4080	0
529	20231205	113800	547120	4080	4080	4080	4080	0
530	20231205	113700	547120	4080	4080	4080	4080	5
531	20231205	113600	526720	4080	4080	4080	4080	0
532	20231205	113500	526720	4080	4080	4080	4080	0
533	20231205	113400	526720	4080	4080	4080	4080	0
534	20231205	113300	526720	4080	4080	4080	4080	0
535	20231205	113200	526720	4080	4080	4080	4080	0
536	20231205	113100	526720	4080	4080	4080	4080	0
537	20231205	113000	526720	4080	4080	4080	4080	20
538	20231205	112900	445120	4080	4080	4080	4080	0
539	20231205	112800	445120	4080	4080	4080	4080	0
540	20231205	112700	445120	4080	4080	4080	4080	0
541	20231205	112600	445120	4080	4080	4080	4080	0
542	20231205	112500	445120	4080	4080	4080	4080	0
543	20231205	112400	445120	4080	4080	4080	4080	0
544	20231205	112300	445120	4080	4080	4080	4080	0
545	20231205	112200	445120	4080	4080	4080	4080	0
546	20231205	112100	445120	4080	4080	4080	4080	0
547	20231205	112000	445120	4080	4080	4080	4080	0
548	20231205	111900	445120	4080	4080	4080	4080	0
549	20231205	111800	445120	4080	4080	4080	4080	0
550	20231205	111700	445120	4080	4080	4080	4080	0
551	20231205	111600	445120	4080	4080	4080	4080	0
552	20231205	111500	445120	4080	4080	4080	4080	0
553	20231205	111400	445120	4080	4080	4080	4080	0
554	20231205	111300	445120	4080	4080	4080	4080	0
555	20231205	111200	445120	4080	4080	4080	4080	0
556	20231205	111100	445120	4080	4080	4080	4080	53
557	20231205	111000	228880	4080	4080	4080	4080	0
558	20231205	110900	228880	4080	4080	4080	4080	0
559	20231205	110800	228880	4080	4080	4080	4080	0
560	20231205	110700	228880	4080	4080	4080	4080	0
561	20231205	110600	228880	4080	4080	4080	4080	0
562	20231205	110500	228880	4080	4080	4080	4080	0
563	20231205	110400	228880	4080	4080	4080	4080	0
564	20231205	110300	228880	4080	4080	4080	4080	0
565	20231205	110200	228880	4080	4080	4080	4080	0
566	20231205	110100	228880	4080	4080	4080	4080	0
567	20231205	110000	228880	4080	4080	4080	4080	0
568	20231205	105900	228880	4080	4080	4080	4080	0
569	20231205	105800	228880	4080	4080	4080	4080	0
570	20231205	105700	228880	4080	4080	4080	4080	0
571	20231205	105600	228880	4080	4080	4080	4080	0
572	20231205	105500	228880	4080	4080	4080	4080	0
573	20231205	105400	228880	4080	4080	4080	4080	0
574	20231205	105300	228880	4080	4080	4080	4080	0
575	20231205	105200	228880	4080	4080	4080	4080	0
576	20231205	105100	228880	4080	4080	4080	4080	0
577	20231205	105000	228880	4080	4080	4080	4080	0
578	20231205	104900	228880	4080	4080	4080	4080	0
579	20231205	104800	228880	4080	4080	4080	4080	0
580	20231205	104700	228880	4080	4080	4080	4080	2
581	20231205	104600	220720	4080	4080	4080	4080	0
582	20231205	104500	220720	4080	4080	4080	4080	0
583	20231205	104400	220720	4080	4080	4080	4080	0
584	20231205	104300	220720	4080	4080	4080	4080	0
585	20231205	104200	220720	4080	4080	4080	4080	0
586	20231205	104100	220720	4080	4080	4080	4080	0
587	20231205	104000	220720	4080	4080	4080	4080	0
588	20231205	103900	220720	4080	4080	4080	4080	0
589	20231205	103800	220720	4080	4080	4080	4080	0
590	20231205	103700	220720	4080	4080	4080	4080	0
591	20231205	103600	220720	4080	4080	4080	4080	0
592	20231205	103500	220720	4080	4080	4080	4080	0
593	20231205	103400	220720	4080	4080	4080	4080	0
594	20231205	103300	220720	4080	4080	4080	4080	0
595	20231205	103200	220720	4080	4080	4080	4080	0
596	20231205	103100	220720	4080	4080	4080	4080	0
597	20231205	103000	220720	4080	4080	4080	4080	0
598	20231205	102900	220720	4080	4080	4080	4080	0
599	20231205	102800	220720	4080	4080	4080	4080	5
600	20231205	102700	200320	4085	4085	4085	4085	0
601	20231205	102600	200320	4085	4085	4085	4085	0
602	20231205	102500	200320	4085	4085	4085	4085	0
603	20231205	102400	200320	4085	4085	4085	4085	0
604	20231205	102300	200320	4085	4085	4085	4085	0
605	20231205	102200	200320	4085	4085	4085	4085	0
606	20231205	102100	200320	4085	4085	4085	4085	19
607	20231205	102000	122705	4085	4085	4085	4085	0
608	20231205	101900	122705	4085	4085	4085	4085	0
609	20231205	101800	122705	4085	4085	4085	4085	0
610	20231205	101700	122705	4085	4085	4085	4085	0
611	20231205	101600	122705	4085	4085	4085	4085	0
612	20231205	101500	122705	4085	4085	4085	4085	0
613	20231205	101400	122705	4085	4085	4085	4085	0
614	20231205	101300	122705	4085	4085	4085	4085	0
615	20231205	101200	122705	4085	4085	4085	4085	0
616	20231205	101100	122705	4085	4085	4085	4085	0
617	20231205	101000	122705	4085	4085	4085	4085	0
618	20231205	100900	122705	4085	4085	4085	4085	0
619	20231205	100800	122705	4085	4085	4085	4085	0
620	20231205	100700	122705	4085	4085	4085	4085	0
621	20231205	100600	122705	4085	4085	4085	4085	0
622	20231205	100500	122705	4085	4085	4085	4085	0
623	20231205	100400	122705	4085	4085	4085	4085	0
624	20231205	100300	122705	4085	4085	4085	4085	0
625	20231205	100200	122705	4085	4085	4085	4085	0
626	20231205	100100	122705	4085	4085	4085	4085	0
627	20231205	100000	122705	4085	4085	4085	4085	0
628	20231205	095900	122705	4085	4085	4085	4085	0
629	20231205	095800	122705	4085	4085	4085	4085	0
630	20231205	095700	122705	4085	4085	4085	4085	0
631	20231205	095600	122705	4085	4085	4085	4085	0
632	20231205	095500	122705	4085	4085	4085	4085	0
633	20231205	095400	122705	4085	4085	4085	4085	0
634	20231205	095300	122705	4085	4085	4085	4085	0
635	20231205	095200	122705	4085	4085	4085	4085	0
636	20231205	095100	122705	4085	4085	4085	4085	0
637	20231205	095000	122705	4085	4085	4085	4085	0
638	20231205	094900	122705	4085	4085	4085	4085	0
639	20231205	094800	122705	4085	4085	4085	4085	0
640	20231205	094700	122705	4085	4085	4085	4085	0
641	20231205	094600	122705	4085	4085	4085	4085	0
642	20231205	094500	122705	4085	4085	4085	4085	0
643	20231205	094400	122705	4085	4085	4085	4085	0
644	20231205	094300	122705	4085	4085	4085	4085	4
645	20231205	094200	106365	4085	4085	4085	4085	10
646	20231205	094100	65515	4085	4085	4085	4085	0
647	20231205	094000	65515	4085	4085	4085	4085	0
648	20231205	093900	65515	4085	4085	4085	4085	0
649	20231205	093800	65515	4085	4085	4085	4085	4
650	20231205	093700	49175	4085	4085	4085	4085	0
651	20231205	093600	49175	4085	4085	4085	4085	0
652	20231205	093500	49175	4085	4085	4085	4085	10
653	20231205	093400	8325	4140	4140	4140	4140	0
654	20231205	093300	8325	4140	4140	4140	4140	0
655	20231205	093200	8325	4140	4140	4140	4140	0
656	20231205	093100	8325	4140	4140	4140	4140	0
657	20231205	093000	8325	4140	4140	4140	4140	0
658	20231205	092900	8325	4140	4140	4140	4140	0
659	20231205	092800	8325	4140	4140	4140	4140	0
660	20231205	092700	8325	4140	4140	4140	4140	0
661	20231205	092600	8325	4140	4140	4140	4140	0
662	20231205	092500	8325	4140	4140	4140	4140	0
663	20231205	092400	8325	4140	4140	4140	4140	0
664	20231205	092300	8325	4140	4140	4140	4140	0
665	20231205	092200	8325	4140	4140	4140	4140	0
666	20231205	092100	8325	4140	4140	4140	4140	0
667	20231205	092000	8325	4140	4140	4140	4140	0
668	20231205	091900	8325	4140	4140	4140	4140	0
669	20231205	091800	8325	4140	4140	4140	4140	0
670	20231205	091700	8325	4140	4140	4140	4140	0
671	20231205	091600	8325	4140	4140	4140	4140	0
672	20231205	091500	8325	4140	4140	4140	4140	0
673	20231205	091400	8325	4140	4140	4140	4140	0
674	20231205	091300	8325	4140	4140	4140	4140	0
675	20231205	091200	8325	4140	4140	4140	4140	1
676	20231205	091100	4185	4185	4185	4185	4185	0
677	20231205	091000	4185	4185	4185	4185	4185	0
678	20231205	090900	4185	4185	4185	4185	4185	0
679	20231205	090800	4185	4185	4185	4185	4185	0
680	20231205	090700	4185	4185	4185	4185	4185	0
681	20231205	090600	4185	4185	4185	4185	4185	0
682	20231205	090500	4185	4185	4185	4185	4185	0
683	20231205	090400	4185	4185	4185	4185	4185	0
684	20231205	090300	4185	4185	4185	4185	4185	1
685	20231205	090200	0	4070	4070	4070	4070	0
686	20231205	090100	0	4070	4070	4070	4070	0
687	20231205	090000	0	4070	4070	4070	4070	0