KissMeData/258250/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204800	9710585	3000	3000	3000	3000	1
3	20231201	204700	9710585	3000	3000	3000	3000	0
4	20231201	204600	9710585	3000	3000	3000	3000	0
5	20231201	204500	9710585	3000	3000	3000	3000	0
6	20231201	204400	9710585	3000	3000	3000	3000	0
7	20231201	204300	9710585	3000	3000	3000	3000	0
8	20231201	204200	9710585	3000	3000	3000	3000	0
9	20231201	204100	9710585	3000	3000	3000	3000	0
10	20231201	204000	9710585	3000	3000	3000	3000	0
11	20231201	203900	9710585	3000	3000	3000	3000	0
12	20231201	203800	9710585	3000	3000	3000	3000	0
13	20231201	203700	9710585	3000	3000	3000	3000	0
14	20231201	203600	9710585	3000	3000	3000	3000	0
15	20231201	203500	9710585	3000	3000	3000	3000	0
16	20231201	203400	9710585	3000	3000	3000	3000	0
17	20231201	203300	9710585	3000	3000	3000	3000	0
18	20231201	203200	9710585	3000	3000	3000	3000	0
19	20231201	203100	9710585	3000	3000	3000	3000	0
20	20231201	203000	9710585	3000	3000	3000	3000	0
21	20231201	202900	9710585	3000	3000	3000	3000	0
22	20231201	202800	9710585	3000	3000	3000	3000	0
23	20231201	202700	9710585	3000	3000	3000	3000	0
24	20231201	202600	9710585	3000	3000	3000	3000	0
25	20231201	202500	9710585	3000	3000	3000	3000	0
26	20231201	202400	9710585	3000	3000	3000	3000	0
27	20231201	202300	9710585	3000	3000	3000	3000	0
28	20231201	202200	9710585	3000	3000	3000	3000	0
29	20231201	202100	9710585	3000	3000	3000	3000	0
30	20231201	202000	9710585	3000	3000	3000	3000	0
31	20231201	201900	9710585	3000	3000	3000	3000	0
32	20231201	201800	9710585	3000	3000	3000	3000	1
33	20231201	201700	9710585	3000	3000	3000	3000	0
34	20231201	201600	9710585	3000	3000	3000	3000	0
35	20231201	201500	9710585	3000	3000	3000	3000	0
36	20231201	201400	9710585	3000	3000	3000	3000	0
37	20231201	201300	9710585	3000	3000	3000	3000	0
38	20231201	201200	9710585	3000	3000	3000	3000	0
39	20231201	201100	9710585	3000	3000	3000	3000	0
40	20231201	201000	9710585	3000	3000	3000	3000	0
41	20231201	200900	9710585	3000	3000	3000	3000	0
42	20231201	200800	9710585	3000	3000	3000	3000	0
43	20231201	200700	9710585	3000	3000	3000	3000	0
44	20231201	200600	9710585	3000	3000	3000	3000	0
45	20231201	200500	9710585	3000	3000	3000	3000	0
46	20231201	200400	9710585	3000	3000	3000	3000	0
47	20231201	200300	9710585	3000	3000	3000	3000	0
48	20231201	200200	9710585	3000	3000	3000	3000	0
49	20231201	200100	9710585	3000	3000	3000	3000	0
50	20231201	200000	9710585	3000	3000	3000	3000	0
51	20231201	195900	9710585	3000	3000	3000	3000	0
52	20231201	195800	9710585	3000	3000	3000	3000	0
53	20231201	195700	9710585	3000	3000	3000	3000	0
54	20231201	195600	9710585	3000	3000	3000	3000	0
55	20231201	195500	9710585	3000	3000	3000	3000	0
56	20231201	195400	9710585	3000	3000	3000	3000	0
57	20231201	195300	9710585	3000	3000	3000	3000	0
58	20231201	195200	9710585	3000	3000	3000	3000	0
59	20231201	195100	9710585	3000	3000	3000	3000	0
60	20231201	195000	9710585	3000	3000	3000	3000	0
61	20231201	194900	9710585	3000	3000	3000	3000	0
62	20231201	194800	9710585	3000	3000	3000	3000	1
63	20231201	194700	9710585	3000	3000	3000	3000	0
64	20231201	194600	9710585	3000	3000	3000	3000	0
65	20231201	194500	9710585	3000	3000	3000	3000	0
66	20231201	194400	9710585	3000	3000	3000	3000	0
67	20231201	194300	9710585	3000	3000	3000	3000	0
68	20231201	194200	9710585	3000	3000	3000	3000	0
69	20231201	194100	9710585	3000	3000	3000	3000	0
70	20231201	194000	9710585	3000	3000	3000	3000	0
71	20231201	193900	9710585	3000	3000	3000	3000	0
72	20231201	193800	9710585	3000	3000	3000	3000	0
73	20231201	193700	9710585	3000	3000	3000	3000	0
74	20231201	193600	9710585	3000	3000	3000	3000	0
75	20231201	193500	9710585	3000	3000	3000	3000	0
76	20231201	193400	9710585	3000	3000	3000	3000	0
77	20231201	193300	9710585	3000	3000	3000	3000	0
78	20231201	193200	9710585	3000	3000	3000	3000	0
79	20231201	193100	9710585	3000	3000	3000	3000	0
80	20231201	193000	9710585	3000	3000	3000	3000	0
81	20231201	192900	9710585	3000	3000	3000	3000	0
82	20231201	192800	9710585	3000	3000	3000	3000	0
83	20231201	192700	9710585	3000	3000	3000	3000	0
84	20231201	192600	9710585	3000	3000	3000	3000	0
85	20231201	192500	9710585	3000	3000	3000	3000	0
86	20231201	192400	9710585	3000	3000	3000	3000	0
87	20231201	192300	9710585	3000	3000	3000	3000	0
88	20231201	192200	9710585	3000	3000	3000	3000	0
89	20231201	192100	9710585	3000	3000	3000	3000	0
90	20231201	192000	9710585	3000	3000	3000	3000	0
91	20231201	191900	9710585	3000	3000	3000	3000	0
92	20231201	191800	9710585	3000	3000	3000	3000	1
93	20231201	191700	9710585	3000	3000	3000	3000	0
94	20231201	191600	9710585	3000	3000	3000	3000	0
95	20231201	191500	9710585	3000	3000	3000	3000	0
96	20231201	191400	9710585	3000	3000	3000	3000	0
97	20231201	191300	9710585	3000	3000	3000	3000	0
98	20231201	191200	9710585	3000	3000	3000	3000	0
99	20231201	191100	9710585	3000	3000	3000	3000	0
100	20231201	191000	9710585	3000	3000	3000	3000	0
101	20231201	190900	9710585	3000	3000	3000	3000	0
102	20231201	190800	9710585	3000	3000	3000	3000	0
103	20231201	190700	9710585	3000	3000	3000	3000	0
104	20231201	190600	9710585	3000	3000	3000	3000	0
105	20231201	190500	9710585	3000	3000	3000	3000	0
106	20231201	190400	9710585	3000	3000	3000	3000	0
107	20231201	190300	9710585	3000	3000	3000	3000	0
108	20231201	190200	9710585	3000	3000	3000	3000	0
109	20231201	190100	9710585	3000	3000	3000	3000	0
110	20231201	190000	9710585	3000	3000	3000	3000	0
111	20231201	185900	9710585	3000	3000	3000	3000	0
112	20231201	185800	9710585	3000	3000	3000	3000	0
113	20231201	185700	9710585	3000	3000	3000	3000	0
114	20231201	185600	9710585	3000	3000	3000	3000	0
115	20231201	185500	9710585	3000	3000	3000	3000	0
116	20231201	185400	9710585	3000	3000	3000	3000	0
117	20231201	185300	9710585	3000	3000	3000	3000	0
118	20231201	185200	9710585	3000	3000	3000	3000	0
119	20231201	185100	9710585	3000	3000	3000	3000	0
120	20231201	185000	9710585	3000	3000	3000	3000	0
121	20231201	184900	9710585	3000	3000	3000	3000	0
122	20231201	184800	9710585	3000	3000	3000	3000	1
123	20231201	184700	9710585	3000	3000	3000	3000	0
124	20231201	184600	9710585	3000	3000	3000	3000	0
125	20231201	184500	9710585	3000	3000	3000	3000	0
126	20231201	184400	9710585	3000	3000	3000	3000	0
127	20231201	184300	9710585	3000	3000	3000	3000	0
128	20231201	184200	9710585	3000	3000	3000	3000	0
129	20231201	184100	9710585	3000	3000	3000	3000	0
130	20231201	184000	9710585	3000	3000	3000	3000	0
131	20231201	183900	9710585	3000	3000	3000	3000	0
132	20231201	183800	9710585	3000	3000	3000	3000	0
133	20231201	183700	9710585	3000	3000	3000	3000	0
134	20231201	183600	9710585	3000	3000	3000	3000	0
135	20231201	183500	9710585	3000	3000	3000	3000	0
136	20231201	183400	9710585	3000	3000	3000	3000	0
137	20231201	183300	9710585	3000	3000	3000	3000	0
138	20231201	183200	9710585	3000	3000	3000	3000	0
139	20231201	183100	9710585	3000	3000	3000	3000	0
140	20231201	183000	9710585	3000	3000	3000	3000	0
141	20231201	182900	9710585	3000	3000	3000	3000	0
142	20231201	182800	9710585	3000	3000	3000	3000	0
143	20231201	182700	9710585	3000	3000	3000	3000	0
144	20231201	182600	9710585	3000	3000	3000	3000	0
145	20231201	182500	9710585	3000	3000	3000	3000	0
146	20231201	182400	9710585	3000	3000	3000	3000	0
147	20231201	182300	9710585	3000	3000	3000	3000	0
148	20231201	182200	9710585	3000	3000	3000	3000	0
149	20231201	182100	9710585	3000	3000	3000	3000	0
150	20231201	182000	9710585	3000	3000	3000	3000	0
151	20231201	181900	9710585	3000	3000	3000	3000	0
152	20231201	181800	9710585	3000	3000	3000	3000	1
153	20231201	181700	9710585	3000	3000	3000	3000	0
154	20231201	181600	9710585	3000	3000	3000	3000	0
155	20231201	181500	9710585	3000	3000	3000	3000	0
156	20231201	181400	9710585	3000	3000	3000	3000	0
157	20231201	181300	9710585	3000	3000	3000	3000	0
158	20231201	181200	9710585	3000	3000	3000	3000	0
159	20231201	181100	9710585	3000	3000	3000	3000	0
160	20231201	181000	9710585	3000	3000	3000	3000	0
161	20231201	180900	9710585	3000	3000	3000	3000	0
162	20231201	180800	9710585	3000	3000	3000	3000	0
163	20231201	180700	9710585	3000	3000	3000	3000	0
164	20231201	180600	9710585	3000	3000	3000	3000	0
165	20231201	180500	9710585	3000	3000	3000	3000	0
166	20231201	180400	9710585	3000	3000	3000	3000	0
167	20231201	180300	9710585	3000	3000	3000	3000	0
168	20231201	180200	9710585	3000	3000	3000	3000	0
169	20231201	180100	9710585	3000	3000	3000	3000	0
170	20231201	180000	9710585	3000	3000	3000	3000	0
171	20231201	175900	9710585	3000	3000	3000	3000	0
172	20231201	175800	9710585	3000	3000	3000	3000	0
173	20231201	175700	9710585	3000	3000	3000	3000	0
174	20231201	175600	9710585	3000	3000	3000	3000	0
175	20231201	175500	9710585	3000	3000	3000	3000	0
176	20231201	175400	9710585	3000	3000	3000	3000	0
177	20231201	175300	9710585	3000	3000	3000	3000	0
178	20231201	175200	9710585	3000	3000	3000	3000	0
179	20231201	175100	9710585	3000	3000	3000	3000	0
180	20231201	175000	9710585	3000	3000	3000	3000	0
181	20231201	174900	9710585	3000	3000	3000	3000	0
182	20231201	174800	9710585	3000	3000	3000	3000	1
183	20231201	174700	9710585	3000	3000	3000	3000	0
184	20231201	174600	9710585	3000	3000	3000	3000	0
185	20231201	174500	9710585	3000	3000	3000	3000	0
186	20231201	174400	9710585	3000	3000	3000	3000	0
187	20231201	174300	9710585	3000	3000	3000	3000	0
188	20231201	174200	9710585	3000	3000	3000	3000	0
189	20231201	174100	9710585	3000	3000	3000	3000	0
190	20231201	174000	9710585	3000	3000	3000	3000	0
191	20231201	173900	9710585	3000	3000	3000	3000	0
192	20231201	173800	9710585	3000	3000	3000	3000	0
193	20231201	173700	9710585	3000	3000	3000	3000	0
194	20231201	173600	9710585	3000	3000	3000	3000	0
195	20231201	173500	9710585	3000	3000	3000	3000	0
196	20231201	173400	9710585	3000	3000	3000	3000	0
197	20231201	173300	9710585	3000	3000	3000	3000	0
198	20231201	173200	9710585	3000	3000	3000	3000	0
199	20231201	173100	9710585	3000	3000	3000	3000	0
200	20231201	173000	9710585	3000	3000	3000	3000	0
201	20231201	172900	9710585	3000	3000	3000	3000	0
202	20231201	172800	9710585	3000	3000	3000	3000	0
203	20231201	172700	9710585	3000	3000	3000	3000	0
204	20231201	172600	9710585	3000	3000	3000	3000	0
205	20231201	172500	9710585	3000	3000	3000	3000	0
206	20231201	172400	9710585	3000	3000	3000	3000	0
207	20231201	172300	9710585	3000	3000	3000	3000	0
208	20231201	172200	9710585	3000	3000	3000	3000	0
209	20231201	172100	9710585	3000	3000	3000	3000	0
210	20231201	172000	9710585	3000	3000	3000	3000	0
211	20231201	171900	9710585	3000	3000	3000	3000	0
212	20231201	171800	9710585	3000	3000	3000	3000	1
213	20231201	171700	9710585	3000	3000	3000	3000	0
214	20231201	171600	9710585	3000	3000	3000	3000	0
215	20231201	171500	9710585	3000	3000	3000	3000	0
216	20231201	171400	9710585	3000	3000	3000	3000	0
217	20231201	171300	9710585	3000	3000	3000	3000	0
218	20231201	171200	9710585	3000	3000	3000	3000	0
219	20231201	171100	9710585	3000	3000	3000	3000	0
220	20231201	171000	9710585	3000	3000	3000	3000	0
221	20231201	170900	9710585	3000	3000	3000	3000	0
222	20231201	170800	9710585	3000	3000	3000	3000	0
223	20231201	170700	9710585	3000	3000	3000	3000	0
224	20231201	170600	9710585	3000	3000	3000	3000	0
225	20231201	170500	9710585	3000	3000	3000	3000	0
226	20231201	170400	9710585	3000	3000	3000	3000	0
227	20231201	170300	9710585	3000	3000	3000	3000	0
228	20231201	170200	9710585	3000	3000	3000	3000	0
229	20231201	170100	9710585	3000	3000	3000	3000	0
230	20231201	170000	9710585	3000	3000	3000	3000	0
231	20231201	165900	9710585	3000	3000	3000	3000	0
232	20231201	165800	9710585	3000	3000	3000	3000	0
233	20231201	165700	9710585	3000	3000	3000	3000	0
234	20231201	165600	9710585	3000	3000	3000	3000	0
235	20231201	165500	9710585	3000	3000	3000	3000	0
236	20231201	165400	9710585	3000	3000	3000	3000	0
237	20231201	165300	9710585	3000	3000	3000	3000	0
238	20231201	165200	9710585	3000	3000	3000	3000	0
239	20231201	165100	9710585	3000	3000	3000	3000	0
240	20231201	165000	9710585	3000	3000	3000	3000	0
241	20231201	164900	9710585	3000	3000	3000	3000	0
242	20231201	164800	9710585	3000	3000	3000	3000	1
243	20231201	164700	9710585	3000	3000	3000	3000	0
244	20231201	164600	9710585	3000	3000	3000	3000	0
245	20231201	164500	9710585	3000	3000	3000	3000	0
246	20231201	164400	9710585	3000	3000	3000	3000	0
247	20231201	164300	9710585	3000	3000	3000	3000	0
248	20231201	164200	9710585	3000	3000	3000	3000	0
249	20231201	164100	9710585	3000	3000	3000	3000	0
250	20231201	164000	9710585	3000	3000	3000	3000	0
251	20231201	163900	9710585	3000	3000	3000	3000	0
252	20231201	163800	9710585	3000	3000	3000	3000	0
253	20231201	163700	9710585	3000	3000	3000	3000	0
254	20231201	163600	9710585	3000	3000	3000	3000	0
255	20231201	163500	9710585	3000	3000	3000	3000	0
256	20231201	163400	9710585	3000	3000	3000	3000	0
257	20231201	163300	9710585	3000	3000	3000	3000	0
258	20231201	163200	9710585	3000	3000	3000	3000	0
259	20231201	163100	9710585	3000	3000	3000	3000	0
260	20231201	163000	9710585	3000	3000	3000	3000	0
261	20231201	162900	9710585	3000	3000	3000	3000	0
262	20231201	162800	9710585	3000	3000	3000	3000	0
263	20231201	162700	9710585	3000	3000	3000	3000	0
264	20231201	162600	9710585	3000	3000	3000	3000	0
265	20231201	162500	9710585	3000	3000	3000	3000	0
266	20231201	162400	9710585	3000	3000	3000	3000	0
267	20231201	162300	9710585	3000	3000	3000	3000	0
268	20231201	162200	9710585	3000	3000	3000	3000	0
269	20231201	162100	9710585	3000	3000	3000	3000	0
270	20231201	162000	9710585	3000	3000	3000	3000	0
271	20231201	161900	9710585	3000	3000	3000	3000	0
272	20231201	161800	9710585	3000	3000	3000	3000	1
273	20231201	161700	9710585	3000	3000	3000	3000	0
274	20231201	161600	9710585	3000	3000	3000	3000	0
275	20231201	161500	9710585	3000	3000	3000	3000	0
276	20231201	161400	9710585	3000	3000	3000	3000	0
277	20231201	161300	9710585	3000	3000	3000	3000	0
278	20231201	161200	9710585	3000	3000	3000	3000	0
279	20231201	161100	9710585	3000	3000	3000	3000	0
280	20231201	161000	9710585	3000	3000	3000	3000	0
281	20231201	160900	9710585	3000	3000	3000	3000	0
282	20231201	160800	9710585	3000	3000	3000	3000	0
283	20231201	160700	9710585	3000	3000	3000	3000	0
284	20231201	160600	9710585	3000	3000	3000	3000	0
285	20231201	160500	9710585	3000	3000	3000	3000	0
286	20231201	160400	9710585	3000	3000	3000	3000	0
287	20231201	160300	9710585	3000	3000	3000	3000	0
288	20231201	160200	9710585	3000	3000	3000	3000	0
289	20231201	160100	9710585	3000	3000	3000	3000	0
290	20231201	160000	9710585	3000	3000	3000	3000	0
291	20231201	155900	9710585	3000	3000	3000	3000	0
292	20231201	155800	9710585	3000	3000	3000	3000	0
293	20231201	155700	9710585	3000	3000	3000	3000	0
294	20231201	155600	9710585	3000	3000	3000	3000	0
295	20231201	155500	9710585	3000	3000	3000	3000	0
296	20231201	155400	9710585	3000	3000	3000	3000	0
297	20231201	155300	9710585	3000	3000	3000	3000	0
298	20231201	155200	9710585	3000	3000	3000	3000	0
299	20231201	155100	9710585	3000	3000	3000	3000	0
300	20231201	155000	9710585	3000	3000	3000	3000	0
301	20231201	154900	9710585	3000	3000	3000	3000	0
302	20231201	154800	9710585	3000	3000	3000	3000	1
303	20231201	154700	9710585	3000	3000	3000	3000	0
304	20231201	154600	9710585	3000	3000	3000	3000	0
305	20231201	154500	9710585	3000	3000	3000	3000	0
306	20231201	154400	9710585	3000	3000	3000	3000	0
307	20231201	154300	9710585	3000	3000	3000	3000	0
308	20231201	154200	9710585	3000	3000	3000	3000	0
309	20231201	154100	9710585	3000	3000	3000	3000	0
310	20231201	154000	9710585	3000	3000	3000	3000	0
311	20231201	153900	9710585	3000	3000	3000	3000	0
312	20231201	153800	9710585	3000	3000	3000	3000	0
313	20231201	153700	9710585	3000	3000	3000	3000	0
314	20231201	153600	9710585	3000	3000	3000	3000	0
315	20231201	153500	9710585	3000	3000	3000	3000	0
316	20231201	153400	9710585	3000	3000	3000	3000	0
317	20231201	153300	9710585	3000	3000	3000	3000	0
318	20231201	153200	9710585	3000	3000	3000	3000	0
319	20231201	153100	9710585	3000	3000	3000	3000	0
320	20231201	153000	9710585	3000	3000	3000	3000	0
321	20231201	152900	9710585	3000	3000	3000	3000	0
322	20231201	152800	9710585	3000	3000	3000	3000	0
323	20231201	152700	9710585	3000	3000	3000	3000	0
324	20231201	152600	9710585	3000	3000	3000	3000	0
325	20231201	152500	9710585	3000	3000	3000	3000	0
326	20231201	152400	9710585	3000	3000	3000	3000	0
327	20231201	152300	9710585	3000	3000	3000	3000	0
328	20231201	152200	9710585	3000	3000	3000	3000	0
329	20231201	152100	9710585	3000	3000	3000	3000	0
330	20231201	152000	9710585	3000	3000	3000	3000	0
331	20231201	151900	9710585	3000	3000	3000	3000	0
332	20231201	151800	9710585	3000	3000	3000	3000	0
333	20231201	151700	9710585	3000	3000	3000	3000	0
334	20231201	151600	9710585	3000	3000	3000	3000	0
335	20231201	151500	9710585	3000	3000	3000	3000	0
336	20231201	151400	9710585	3000	3000	3000	3000	0
337	20231201	151300	9710585	3000	3000	3000	3000	0
338	20231201	151200	9710585	3000	3000	3000	3000	0
339	20231201	151100	9710585	3000	3000	3000	3000	0
340	20231201	151000	9710585	3000	3000	3000	3000	0
341	20231201	150900	9710585	3000	3000	3000	3000	0
342	20231201	150800	9710585	3000	3000	3000	3000	0
343	20231201	150700	9710585	3000	3000	3000	3000	0
344	20231201	150600	9710585	3000	3000	3000	3000	0
345	20231201	150500	9710585	3000	3000	3000	3000	0
346	20231201	150400	9710585	3000	3000	3000	3000	0
347	20231201	150300	9710585	3000	3000	3000	3000	0
348	20231201	150200	9710585	3000	3000	3000	3000	0
349	20231201	150100	9710585	3000	3000	3000	3000	0
350	20231201	150000	9710585	3000	3000	3000	3000	0
351	20231201	145900	9710585	3000	3000	3000	3000	0
352	20231201	145800	9710585	3000	3000	3000	3000	0
353	20231201	145700	9710585	3000	3000	3000	3000	0
354	20231201	145600	9710585	3000	3000	3000	3000	1
355	20231201	145500	9707585	2900	2900	2900	2900	0
356	20231201	145400	9707585	2900	2900	2900	2900	0
357	20231201	145300	9707585	2900	2900	2900	2900	0
358	20231201	145200	9707585	2900	2900	2900	2900	0
359	20231201	145100	9707585	2900	2900	2900	2900	0
360	20231201	145000	9707585	2900	2900	2900	2900	0
361	20231201	144900	9707585	2900	2900	2900	2900	0
362	20231201	144800	9707585	2900	2900	2900	2900	0
363	20231201	144700	9707585	2900	2900	2900	2900	0
364	20231201	144600	9707585	2900	3000	3000	2900	520
365	20231201	144500	8198585	3100	3100	3100	3100	10
366	20231201	144400	8167585	3200	3200	3200	3200	0
367	20231201	144300	8167585	3200	3200	3200	3200	0
368	20231201	144200	8167585	3200	3200	3200	3200	0
369	20231201	144100	8167585	3200	3200	3200	3200	0
370	20231201	144000	8167585	3200	3200	3200	3200	0
371	20231201	143900	8167585	3200	3200	3200	3200	0
372	20231201	143800	8167585	3200	3200	3200	3200	0
373	20231201	143700	8167585	3200	3200	3200	3200	0
374	20231201	143600	8167585	3200	3200	3200	3200	0
375	20231201	143500	8167585	3200	3200	3200	3200	0
376	20231201	143400	8167585	3200	3200	3200	3200	0
377	20231201	143300	8167585	3200	3200	3200	3200	0
378	20231201	143200	8167585	3200	3200	3200	3200	0
379	20231201	143100	8167585	3200	3000	3200	3000	80
380	20231201	143000	7924185	3000	3000	3000	3000	0
381	20231201	142900	7924185	3000	2945	3000	2945	10
382	20231201	142800	7894625	2945	2900	2945	2900	300
383	20231201	142700	7024535	2900	2900	2900	2900	0
384	20231201	142600	7024535	2900	2900	2900	2900	0
385	20231201	142500	7024535	2900	2900	2900	2900	0
386	20231201	142400	7024535	2900	2900	2900	2900	0
387	20231201	142300	7024535	2900	2900	2900	2900	0
388	20231201	142200	7024535	2900	2900	2900	2900	0
389	20231201	142100	7024535	2900	2900	2900	2900	0
390	20231201	142000	7024535	2900	2900	2900	2900	0
391	20231201	141900	7024535	2900	2900	2900	2900	0
392	20231201	141800	7024535	2900	2900	2900	2900	0
393	20231201	141700	7024535	2900	2900	2900	2900	0
394	20231201	141600	7024535	2900	2900	2900	2900	0
395	20231201	141500	7024535	2900	2900	2900	2900	0
396	20231201	141400	7024535	2900	2900	2900	2900	0
397	20231201	141300	7024535	2900	2900	2900	2900	0
398	20231201	141200	7024535	2900	2900	2900	2900	0
399	20231201	141100	7024535	2900	2900	2900	2900	0
400	20231201	141000	7024535	2900	2900	2900	2900	0
401	20231201	140900	7024535	2900	2900	2900	2900	0
402	20231201	140800	7024535	2900	2900	2900	2900	0
403	20231201	140700	7024535	2900	2900	2900	2900	0
404	20231201	140600	7024535	2900	2900	2900	2900	0
405	20231201	140500	7024535	2900	2900	2900	2900	0
406	20231201	140400	7024535	2900	2900	2900	2900	0
407	20231201	140300	7024535	2900	2900	2900	2900	0
408	20231201	140200	7024535	2900	2900	2900	2900	0
409	20231201	140100	7024535	2900	2900	2900	2900	0
410	20231201	140000	7024535	2900	2900	2900	2900	0
411	20231201	135900	7024535	2900	2900	2900	2900	0
412	20231201	135800	7024535	2900	2900	2900	2900	0
413	20231201	135700	7024535	2900	2900	2900	2900	0
414	20231201	135600	7024535	2900	2900	2900	2900	0
415	20231201	135500	7024535	2900	2900	2900	2900	0
416	20231201	135400	7024535	2900	2900	2900	2900	0
417	20231201	135300	7024535	2900	2900	2900	2900	0
418	20231201	135200	7024535	2900	2900	2900	2900	0
419	20231201	135100	7024535	2900	2900	2900	2900	0
420	20231201	135000	7024535	2900	2900	2900	2900	0
421	20231201	134900	7024535	2900	2900	2900	2900	0
422	20231201	134800	7024535	2900	2900	2900	2900	0
423	20231201	134700	7024535	2900	2900	2900	2900	0
424	20231201	134600	7024535	2900	2900	2900	2900	0
425	20231201	134500	7024535	2900	2900	2900	2900	0
426	20231201	134400	7024535	2900	2900	2900	2900	0
427	20231201	134300	7024535	2900	2900	2900	2900	0
428	20231201	134200	7024535	2900	2900	2900	2900	0
429	20231201	134100	7024535	2900	2900	2900	2900	0
430	20231201	134000	7024535	2900	2900	2900	2900	0
431	20231201	133900	7024535	2900	2900	2900	2900	0
432	20231201	133800	7024535	2900	2900	2900	2900	0
433	20231201	133700	7024535	2900	2900	2900	2900	0
434	20231201	133600	7024535	2900	2900	2900	2900	0
435	20231201	133500	7024535	2900	2900	2900	2900	0
436	20231201	133400	7024535	2900	2900	2900	2900	0
437	20231201	133300	7024535	2900	2900	2900	2900	0
438	20231201	133200	7024535	2900	2900	2900	2900	0
439	20231201	133100	7024535	2900	2900	2900	2900	0
440	20231201	133000	7024535	2900	2900	2900	2900	0
441	20231201	132900	7024535	2900	2900	2900	2900	0
442	20231201	132800	7024535	2900	2900	2900	2900	0
443	20231201	132700	7024535	2900	2900	2900	2900	0
444	20231201	132600	7024535	2900	2900	2900	2900	0
445	20231201	132500	7024535	2900	2900	2900	2900	0
446	20231201	132400	7024535	2900	2900	2900	2900	0
447	20231201	132300	7024535	2900	2900	2900	2900	0
448	20231201	132200	7024535	2900	2900	2900	2900	0
449	20231201	132100	7024535	2900	2900	2900	2900	0
450	20231201	132000	7024535	2900	2900	2900	2900	0
451	20231201	131900	7024535	2900	2900	2900	2900	0
452	20231201	131800	7024535	2900	2900	2900	2900	0
453	20231201	131700	7024535	2900	2900	2900	2900	0
454	20231201	131600	7024535	2900	2900	2900	2900	0
455	20231201	131500	7024535	2900	2900	2900	2900	0
456	20231201	131400	7024535	2900	2900	2900	2900	0
457	20231201	131300	7024535	2900	2900	2900	2900	0
458	20231201	131200	7024535	2900	2900	2900	2900	0
459	20231201	131100	7024535	2900	2900	2900	2900	0
460	20231201	131000	7024535	2900	2900	2900	2900	0
461	20231201	130900	7024535	2900	2900	2900	2900	0
462	20231201	130800	7024535	2900	2900	2900	2900	0
463	20231201	130700	7024535	2900	2900	2900	2900	0
464	20231201	130600	7024535	2900	2900	2900	2900	0
465	20231201	130500	7024535	2900	2900	2900	2900	0
466	20231201	130400	7024535	2900	2900	2900	2900	0
467	20231201	130300	7024535	2900	2900	2900	2900	0
468	20231201	130200	7024535	2900	2900	2900	2900	0
469	20231201	130100	7024535	2900	2900	2900	2900	0
470	20231201	130000	7024535	2900	2900	2900	2900	0
471	20231201	125900	7024535	2900	2900	2900	2900	0
472	20231201	125800	7024535	2900	2900	2900	2900	0
473	20231201	125700	7024535	2900	2900	2900	2900	0
474	20231201	125600	7024535	2900	2900	2900	2900	0
475	20231201	125500	7024535	2900	2900	2900	2900	0
476	20231201	125400	7024535	2900	2900	2900	2900	0
477	20231201	125300	7024535	2900	2900	2900	2900	0
478	20231201	125200	7024535	2900	2900	2900	2900	0
479	20231201	125100	7024535	2900	2900	2900	2900	0
480	20231201	125000	7024535	2900	2900	2900	2900	0
481	20231201	124900	7024535	2900	2900	2900	2900	0
482	20231201	124800	7024535	2900	2900	2900	2900	0
483	20231201	124700	7024535	2900	2900	2900	2900	0
484	20231201	124600	7024535	2900	2900	2900	2900	0
485	20231201	124500	7024535	2900	2900	2900	2900	0
486	20231201	124400	7024535	2900	2900	2900	2900	0
487	20231201	124300	7024535	2900	2900	2900	2900	0
488	20231201	124200	7024535	2900	2900	2900	2900	0
489	20231201	124100	7024535	2900	2900	2900	2900	0
490	20231201	124000	7024535	2900	2900	2900	2900	0
491	20231201	123900	7024535	2900	2900	2900	2900	0
492	20231201	123800	7024535	2900	2900	2900	2900	0
493	20231201	123700	7024535	2900	2900	2900	2900	0
494	20231201	123600	7024535	2900	2900	2900	2900	0
495	20231201	123500	7024535	2900	2900	2900	2900	0
496	20231201	123400	7024535	2900	2900	2900	2900	0
497	20231201	123300	7024535	2900	2900	2900	2900	0
498	20231201	123200	7024535	2900	2900	2900	2900	0
499	20231201	123100	7024535	2900	2900	2900	2900	0
500	20231201	123000	7024535	2900	2900	2900	2900	0
501	20231201	122900	7024535	2900	2900	2900	2900	0
502	20231201	122800	7024535	2900	2900	2900	2900	0
503	20231201	122700	7024535	2900	2900	2900	2900	0
504	20231201	122600	7024535	2900	2900	2900	2900	0
505	20231201	122500	7024535	2900	2900	2900	2900	0
506	20231201	122400	7024535	2900	2900	2900	2900	0
507	20231201	122300	7024535	2900	2900	2900	2900	0
508	20231201	122200	7024535	2900	2900	2900	2900	0
509	20231201	122100	7024535	2900	2900	2900	2900	0
510	20231201	122000	7024535	2900	2900	2900	2900	0
511	20231201	121900	7024535	2900	2900	2900	2900	1
512	20231201	121800	7021635	2855	2855	2855	2855	0
513	20231201	121700	7021635	2855	2855	2855	2855	0
514	20231201	121600	7021635	2855	2855	2855	2855	0
515	20231201	121500	7021635	2855	2855	2855	2855	0
516	20231201	121400	7021635	2855	2855	2855	2855	0
517	20231201	121300	7021635	2855	2855	2855	2855	0
518	20231201	121200	7021635	2855	2855	2855	2855	0
519	20231201	121100	7021635	2855	2855	2855	2855	0
520	20231201	121000	7021635	2855	2855	2855	2855	0
521	20231201	120900	7021635	2855	2855	2855	2855	0
522	20231201	120800	7021635	2855	2855	2855	2855	0
523	20231201	120700	7021635	2855	2855	2855	2855	0
524	20231201	120600	7021635	2855	2855	2855	2855	0
525	20231201	120500	7021635	2855	2855	2855	2855	0
526	20231201	120400	7021635	2855	2870	2870	2855	1000
527	20231201	120300	4159495	2870	2870	2870	2870	0
528	20231201	120200	4159495	2870	2870	2870	2870	0
529	20231201	120100	4159495	2870	2870	2870	2870	0
530	20231201	120000	4159495	2870	2870	2870	2870	0
531	20231201	115900	4159495	2870	2870	2870	2870	0
532	20231201	115800	4159495	2870	2870	2870	2870	0
533	20231201	115700	4159495	2870	2870	2870	2870	0
534	20231201	115600	4159495	2870	2870	2870	2870	0
535	20231201	115500	4159495	2870	2870	2870	2870	0
536	20231201	115400	4159495	2870	2870	2870	2870	0
537	20231201	115300	4159495	2870	2870	2870	2870	0
538	20231201	115200	4159495	2870	2870	2870	2870	0
539	20231201	115100	4159495	2870	2870	2870	2870	0
540	20231201	115000	4159495	2870	2870	2870	2870	0
541	20231201	114900	4159495	2870	2870	2870	2870	0
542	20231201	114800	4159495	2870	2870	2870	2870	0
543	20231201	114700	4159495	2870	2870	2870	2870	0
544	20231201	114600	4159495	2870	2870	2870	2870	0
545	20231201	114500	4159495	2870	2870	2870	2870	0
546	20231201	114400	4159495	2870	2870	2870	2870	0
547	20231201	114300	4159495	2870	2870	2870	2870	0
548	20231201	114200	4159495	2870	2870	2870	2870	0
549	20231201	114100	4159495	2870	2870	2870	2870	0
550	20231201	114000	4159495	2870	2870	2870	2870	0
551	20231201	113900	4159495	2870	2870	2870	2870	0
552	20231201	113800	4159495	2870	2870	2870	2870	0
553	20231201	113700	4159495	2870	2870	2870	2870	0
554	20231201	113600	4159495	2870	2870	2870	2870	0
555	20231201	113500	4159495	2870	2870	2870	2870	0
556	20231201	113400	4159495	2870	2870	2870	2870	0
557	20231201	113300	4159495	2870	2870	2870	2870	0
558	20231201	113200	4159495	2870	2870	2870	2870	0
559	20231201	113100	4159495	2870	2870	2870	2870	0
560	20231201	113000	4159495	2870	2870	2870	2870	0
561	20231201	112900	4159495	2870	2870	2870	2870	0
562	20231201	112800	4159495	2870	2870	2870	2870	0
563	20231201	112700	4159495	2870	2870	2870	2870	0
564	20231201	112600	4159495	2870	2870	2870	2870	0
565	20231201	112500	4159495	2870	2870	2870	2870	0
566	20231201	112400	4159495	2870	2870	2870	2870	0
567	20231201	112300	4159495	2870	2870	2870	2870	0
568	20231201	112200	4159495	2870	2870	2870	2870	0
569	20231201	112100	4159495	2870	2870	2870	2870	0
570	20231201	112000	4159495	2870	2870	2870	2870	0
571	20231201	111900	4159495	2870	2870	2870	2870	0
572	20231201	111800	4159495	2870	2870	2870	2870	0
573	20231201	111700	4159495	2870	2870	2870	2870	0
574	20231201	111600	4159495	2870	2870	2870	2870	300
575	20231201	111500	3298495	2870	2870	2870	2870	1
576	20231201	111400	3295625	2925	2925	2925	2925	0
577	20231201	111300	3295625	2925	2925	2925	2925	0
578	20231201	111200	3295625	2925	2925	2925	2925	0
579	20231201	111100	3295625	2925	2925	2925	2925	0
580	20231201	111000	3295625	2925	2925	2925	2925	0
581	20231201	110900	3295625	2925	2925	2925	2925	0
582	20231201	110800	3295625	2925	2925	2925	2925	0
583	20231201	110700	3295625	2925	2925	2925	2925	0
584	20231201	110600	3295625	2925	2925	2925	2925	0
585	20231201	110500	3295625	2925	2925	2925	2925	0
586	20231201	110400	3295625	2925	2925	2925	2925	0
587	20231201	110300	3295625	2925	2925	2925	2925	0
588	20231201	110200	3295625	2925	2925	2925	2925	0
589	20231201	110100	3295625	2925	2925	2925	2925	0
590	20231201	110000	3295625	2925	2925	2925	2925	0
591	20231201	105900	3295625	2925	2925	2925	2925	0
592	20231201	105800	3295625	2925	2925	2925	2925	0
593	20231201	105700	3295625	2925	2925	2925	2925	0
594	20231201	105600	3295625	2925	2925	2925	2925	0
595	20231201	105500	3295625	2925	2925	2925	2925	0
596	20231201	105400	3295625	2925	2925	2925	2925	0
597	20231201	105300	3295625	2925	2925	2925	2925	0
598	20231201	105200	3295625	2925	2925	2925	2925	0
599	20231201	105100	3295625	2925	2925	2925	2925	0
600	20231201	105000	3295625	2925	2925	2925	2925	0
601	20231201	104900	3295625	2925	2925	2925	2925	0
602	20231201	104800	3295625	2925	2925	2925	2925	0
603	20231201	104700	3295625	2925	2925	2925	2925	0
604	20231201	104600	3295625	2925	2925	2925	2925	0
605	20231201	104500	3295625	2925	2925	2925	2925	0
606	20231201	104400	3295625	2925	2925	2925	2925	0
607	20231201	104300	3295625	2925	2925	2925	2925	0
608	20231201	104200	3295625	2925	2925	2925	2925	0
609	20231201	104100	3295625	2925	2925	2925	2925	0
610	20231201	104000	3295625	2925	2925	2925	2925	0
611	20231201	103900	3295625	2925	2925	2925	2925	0
612	20231201	103800	3295625	2925	2925	2925	2925	0
613	20231201	103700	3295625	2925	2925	2925	2925	0
614	20231201	103600	3295625	2925	2925	2925	2925	0
615	20231201	103500	3295625	2925	2925	2925	2925	0
616	20231201	103400	3295625	2925	2925	2925	2925	0
617	20231201	103300	3295625	2925	2925	2925	2925	1
618	20231201	103200	3292700	2865	2865	2865	2865	0
619	20231201	103100	3292700	2865	2865	2865	2865	120
620	20231201	103000	2948900	2865	2865	2865	2865	0
621	20231201	102900	2948900	2865	2865	2865	2865	0
622	20231201	102800	2948900	2865	2865	2865	2865	0
623	20231201	102700	2948900	2865	2865	2865	2865	0
624	20231201	102600	2948900	2865	2865	2865	2865	0
625	20231201	102500	2948900	2865	2865	2865	2865	30
626	20231201	102400	2862950	2860	2860	2860	2860	0
627	20231201	102300	2862950	2860	2860	2860	2860	0
628	20231201	102200	2862950	2860	2860	2860	2860	0
629	20231201	102100	2862950	2860	2860	2860	2860	300
630	20231201	102000	2004950	2865	2865	2865	2865	0
631	20231201	101900	2004950	2865	2865	2865	2865	0
632	20231201	101800	2004950	2865	2865	2865	2865	0
633	20231201	101700	2004950	2865	2865	2865	2865	0
634	20231201	101600	2004950	2865	2865	2865	2865	0
635	20231201	101500	2004950	2865	2865	2865	2865	0
636	20231201	101400	2004950	2865	2865	2865	2865	0
637	20231201	101300	2004950	2865	2865	2865	2865	0
638	20231201	101200	2004950	2865	2865	2865	2865	0
639	20231201	101100	2004950	2865	2865	2865	2865	0
640	20231201	101000	2004950	2865	2865	2865	2865	0
641	20231201	100900	2004950	2865	2865	2865	2865	0
642	20231201	100800	2004950	2865	2865	2865	2865	0
643	20231201	100700	2004950	2865	2865	2865	2865	0
644	20231201	100600	2004950	2865	2865	2865	2865	0
645	20231201	100500	2004950	2865	2865	2865	2865	0
646	20231201	100400	2004950	2865	2865	2865	2865	0
647	20231201	100300	2004950	2865	2865	2865	2865	0
648	20231201	100200	2004950	2865	2865	2865	2865	0
649	20231201	100100	2004950	2865	2865	2865	2865	100
650	20231201	100000	1718450	2950	2950	2950	2950	0
651	20231201	095900	1718450	2950	2950	2950	2950	0
652	20231201	095800	1718450	2950	2950	2950	2950	0
653	20231201	095700	1718450	2950	2950	2950	2950	0
654	20231201	095600	1718450	2950	2950	2950	2950	0
655	20231201	095500	1718450	2950	2950	2950	2950	0
656	20231201	095400	1718450	2950	2950	2950	2950	0
657	20231201	095300	1718450	2950	2950	2950	2950	0
658	20231201	095200	1718450	2950	2950	2950	2950	0
659	20231201	095100	1718450	2950	2950	2950	2950	0
660	20231201	095000	1718450	2950	2950	2950	2950	0
661	20231201	094900	1718450	2950	2950	2950	2950	0
662	20231201	094800	1718450	2950	2950	2950	2950	0
663	20231201	094700	1718450	2950	2950	2950	2950	0
664	20231201	094600	1718450	2950	2950	2950	2950	0
665	20231201	094500	1718450	2950	2950	2950	2950	0
666	20231201	094400	1718450	2950	2950	2950	2950	0
667	20231201	094300	1718450	2950	2950	2950	2950	0
668	20231201	094200	1718450	2950	2950	2950	2950	0
669	20231201	094100	1718450	2950	2950	2950	2950	0
670	20231201	094000	1718450	2950	2950	2950	2950	1
671	20231201	093900	1715500	2855	2855	2855	2855	0
672	20231201	093800	1715500	2855	2855	2855	2855	0
673	20231201	093700	1715500	2855	2855	2855	2855	0
674	20231201	093600	1715500	2855	2855	2855	2855	0
675	20231201	093500	1715500	2855	2855	2855	2855	0
676	20231201	093400	1715500	2855	2855	2855	2855	0
677	20231201	093300	1715500	2855	2855	2855	2855	0
678	20231201	093200	1715500	2855	2855	2855	2855	0
679	20231201	093100	1715500	2855	2855	2855	2855	0
680	20231201	093000	1715500	2855	2855	2855	2855	0
681	20231201	092900	1715500	2855	2855	2855	2855	0
682	20231201	092800	1715500	2855	2855	2855	2855	0
683	20231201	092700	1715500	2855	2860	2860	2855	600
684	20231201	092600	0	2900	2900	2900	2900	0
685	20231201	092500	0	2900	2900	2900	2900	0
686	20231201	092400	0	2900	2900	2900	2900	0
687	20231201	092300	0	2900	2900	2900	2900	0
688	20231201	092200	0	2900	2900	2900	2900	0
689	20231201	092100	0	2900	2900	2900	2900	0
690	20231201	092000	0	2900	2900	2900	2900	0
691	20231201	091900	0	2900	2900	2900	2900	0
692	20231201	091800	0	2900	2900	2900	2900	0
693	20231201	091700	0	2900	2900	2900	2900	0
694	20231201	091600	0	2900	2900	2900	2900	0
695	20231201	091500	0	2900	2900	2900	2900	0
696	20231201	091400	0	2900	2900	2900	2900	0
697	20231201	091300	0	2900	2900	2900	2900	0
698	20231201	091200	0	2900	2900	2900	2900	0
699	20231201	091100	0	2900	2900	2900	2900	0
700	20231201	091000	0	2900	2900	2900	2900	0
701	20231201	090900	0	2900	2900	2900	2900	0
702	20231201	090800	0	2900	2900	2900	2900	0
703	20231201	090700	0	2900	2900	2900	2900	0
704	20231201	090600	0	2900	2900	2900	2900	0
705	20231201	090500	0	2900	2900	2900	2900	0
706	20231201	090400	0	2900	2900	2900	2900	0
707	20231201	090300	0	2900	2900	2900	2900	0
708	20231201	090200	0	2900	2900	2900	2900	0
709	20231201	090100	0	2900	2900	2900	2900	0
710	20231201	090000	0	2900	2900	2900	2900	0