KissMeData/023460/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190600	4356096	1799	1799	1799	1799	228
3	20231222	190500	4356096	1799	1799	1799	1799	0
4	20231222	190400	4356096	1799	1799	1799	1799	0
5	20231222	190300	4356096	1799	1799	1799	1799	0
6	20231222	190200	4356096	1799	1799	1799	1799	0
7	20231222	190100	4356096	1799	1799	1799	1799	0
8	20231222	190000	4356096	1799	1799	1799	1799	0
9	20231222	185900	4356096	1799	1799	1799	1799	0
10	20231222	185800	4356096	1799	1799	1799	1799	0
11	20231222	185700	4356096	1799	1799	1799	1799	0
12	20231222	185600	4356096	1799	1799	1799	1799	0
13	20231222	185500	4356096	1799	1799	1799	1799	0
14	20231222	185400	4356096	1799	1799	1799	1799	0
15	20231222	185300	4356096	1799	1799	1799	1799	0
16	20231222	185200	4356096	1799	1799	1799	1799	0
17	20231222	185100	4356096	1799	1799	1799	1799	0
18	20231222	185000	4356096	1799	1799	1799	1799	0
19	20231222	184900	4356096	1799	1799	1799	1799	0
20	20231222	184800	4356096	1799	1799	1799	1799	0
21	20231222	184700	4356096	1799	1799	1799	1799	0
22	20231222	184600	4356096	1799	1799	1799	1799	0
23	20231222	184500	4356096	1799	1799	1799	1799	0
24	20231222	184400	4356096	1799	1799	1799	1799	0
25	20231222	184300	4356096	1799	1799	1799	1799	0
26	20231222	184200	4356096	1799	1799	1799	1799	0
27	20231222	184100	4356096	1799	1799	1799	1799	0
28	20231222	184000	4356096	1799	1799	1799	1799	0
29	20231222	183900	4356096	1799	1799	1799	1799	0
30	20231222	183800	4356096	1799	1799	1799	1799	0
31	20231222	183700	4356096	1799	1799	1799	1799	0
32	20231222	183600	4356096	1799	1799	1799	1799	228
33	20231222	183500	4356096	1799	1799	1799	1799	0
34	20231222	183400	4356096	1799	1799	1799	1799	0
35	20231222	183300	4356096	1799	1799	1799	1799	0
36	20231222	183200	4356096	1799	1799	1799	1799	0
37	20231222	183100	4356096	1799	1799	1799	1799	0
38	20231222	183000	4356096	1799	1799	1799	1799	0
39	20231222	182900	4356096	1799	1799	1799	1799	0
40	20231222	182800	4356096	1799	1799	1799	1799	0
41	20231222	182700	4356096	1799	1799	1799	1799	0
42	20231222	182600	4356096	1799	1799	1799	1799	0
43	20231222	182500	4356096	1799	1799	1799	1799	0
44	20231222	182400	4356096	1799	1799	1799	1799	0
45	20231222	182300	4356096	1799	1799	1799	1799	0
46	20231222	182200	4356096	1799	1799	1799	1799	0
47	20231222	182100	4356096	1799	1799	1799	1799	0
48	20231222	182000	4356096	1799	1799	1799	1799	0
49	20231222	181900	4356096	1799	1799	1799	1799	0
50	20231222	181800	4356096	1799	1799	1799	1799	0
51	20231222	181700	4356096	1799	1799	1799	1799	0
52	20231222	181600	4356096	1799	1799	1799	1799	0
53	20231222	181500	4356096	1799	1799	1799	1799	0
54	20231222	181400	4356096	1799	1799	1799	1799	0
55	20231222	181300	4356096	1799	1799	1799	1799	0
56	20231222	181200	4356096	1799	1799	1799	1799	0
57	20231222	181100	4356096	1799	1799	1799	1799	0
58	20231222	181000	4356096	1799	1799	1799	1799	0
59	20231222	180900	4356096	1799	1799	1799	1799	0
60	20231222	180800	4356096	1799	1799	1799	1799	0
61	20231222	180700	4356096	1799	1799	1799	1799	0
62	20231222	180600	4356096	1799	1799	1799	1799	228
63	20231222	180500	4356096	1799	1799	1799	1799	0
64	20231222	180400	4356096	1799	1799	1799	1799	0
65	20231222	180300	4356096	1799	1799	1799	1799	0
66	20231222	180200	4356096	1799	1799	1799	1799	0
67	20231222	180100	4356096	1799	1799	1799	1799	0
68	20231222	180000	4356096	1799	1799	1799	1799	0
69	20231222	175900	4356096	1799	1799	1799	1799	0
70	20231222	175800	4356096	1799	1799	1799	1799	0
71	20231222	175700	4356096	1799	1799	1799	1799	0
72	20231222	175600	4356096	1799	1799	1799	1799	0
73	20231222	175500	4356096	1799	1799	1799	1799	0
74	20231222	175400	4356096	1799	1799	1799	1799	0
75	20231222	175300	4356096	1799	1799	1799	1799	0
76	20231222	175200	4356096	1799	1799	1799	1799	0
77	20231222	175100	4356096	1799	1799	1799	1799	0
78	20231222	175000	4356096	1799	1799	1799	1799	0
79	20231222	174900	4356096	1799	1799	1799	1799	0
80	20231222	174800	4356096	1799	1799	1799	1799	0
81	20231222	174700	4356096	1799	1799	1799	1799	0
82	20231222	174600	4356096	1799	1799	1799	1799	0
83	20231222	174500	4356096	1799	1799	1799	1799	0
84	20231222	174400	4356096	1799	1799	1799	1799	0
85	20231222	174300	4356096	1799	1799	1799	1799	0
86	20231222	174200	4356096	1799	1799	1799	1799	0
87	20231222	174100	4356096	1799	1799	1799	1799	0
88	20231222	174000	4356096	1799	1799	1799	1799	0
89	20231222	173900	4356096	1799	1799	1799	1799	0
90	20231222	173800	4356096	1799	1799	1799	1799	0
91	20231222	173700	4356096	1799	1799	1799	1799	0
92	20231222	173600	4356096	1799	1799	1799	1799	228
93	20231222	173500	4356096	1799	1799	1799	1799	0
94	20231222	173400	4356096	1799	1799	1799	1799	0
95	20231222	173300	4356096	1799	1799	1799	1799	0
96	20231222	173200	4356096	1799	1799	1799	1799	0
97	20231222	173100	4356096	1799	1799	1799	1799	0
98	20231222	173000	4356096	1799	1799	1799	1799	0
99	20231222	172900	4356096	1799	1799	1799	1799	0
100	20231222	172800	4356096	1799	1799	1799	1799	0
101	20231222	172700	4356096	1799	1799	1799	1799	0
102	20231222	172600	4356096	1799	1799	1799	1799	0
103	20231222	172500	4356096	1799	1799	1799	1799	0
104	20231222	172400	4356096	1799	1799	1799	1799	0
105	20231222	172300	4356096	1799	1799	1799	1799	0
106	20231222	172200	4356096	1799	1799	1799	1799	0
107	20231222	172100	4356096	1799	1799	1799	1799	0
108	20231222	172000	4356096	1799	1799	1799	1799	0
109	20231222	171900	4356096	1799	1799	1799	1799	0
110	20231222	171800	4356096	1799	1799	1799	1799	0
111	20231222	171700	4356096	1799	1799	1799	1799	0
112	20231222	171600	4356096	1799	1799	1799	1799	0
113	20231222	171500	4356096	1799	1799	1799	1799	0
114	20231222	171400	4356096	1799	1799	1799	1799	0
115	20231222	171300	4356096	1799	1799	1799	1799	0
116	20231222	171200	4356096	1799	1799	1799	1799	0
117	20231222	171100	4356096	1799	1799	1799	1799	0
118	20231222	171000	4356096	1799	1799	1799	1799	0
119	20231222	170900	4356096	1799	1799	1799	1799	0
120	20231222	170800	4356096	1799	1799	1799	1799	0
121	20231222	170700	4356096	1799	1799	1799	1799	0
122	20231222	170600	4356096	1799	1799	1799	1799	228
123	20231222	170500	4356096	1799	1799	1799	1799	0
124	20231222	170400	4356096	1799	1799	1799	1799	0
125	20231222	170300	4356096	1799	1799	1799	1799	0
126	20231222	170200	4356096	1799	1799	1799	1799	0
127	20231222	170100	4356096	1799	1799	1799	1799	0
128	20231222	170000	4356096	1799	1799	1799	1799	0
129	20231222	165900	4356096	1799	1799	1799	1799	0
130	20231222	165800	4356096	1799	1799	1799	1799	0
131	20231222	165700	4356096	1799	1799	1799	1799	0
132	20231222	165600	4356096	1799	1799	1799	1799	0
133	20231222	165500	4356096	1799	1799	1799	1799	0
134	20231222	165400	4356096	1799	1799	1799	1799	0
135	20231222	165300	4356096	1799	1799	1799	1799	0
136	20231222	165200	4356096	1799	1799	1799	1799	0
137	20231222	165100	4356096	1799	1799	1799	1799	0
138	20231222	165000	4356096	1799	1799	1799	1799	0
139	20231222	164900	4356096	1799	1799	1799	1799	0
140	20231222	164800	4356096	1799	1799	1799	1799	0
141	20231222	164700	4356096	1799	1799	1799	1799	0
142	20231222	164600	4356096	1799	1799	1799	1799	0
143	20231222	164500	4356096	1799	1799	1799	1799	0
144	20231222	164400	4356096	1799	1799	1799	1799	0
145	20231222	164300	4356096	1799	1799	1799	1799	0
146	20231222	164200	4356096	1799	1799	1799	1799	0
147	20231222	164100	4356096	1799	1799	1799	1799	0
148	20231222	164000	4356096	1799	1799	1799	1799	0
149	20231222	163900	4356096	1799	1799	1799	1799	0
150	20231222	163800	4356096	1799	1799	1799	1799	0
151	20231222	163700	4356096	1799	1799	1799	1799	0
152	20231222	163600	4356096	1799	1799	1799	1799	228
153	20231222	163500	4356096	1799	1799	1799	1799	0
154	20231222	163400	4356096	1799	1799	1799	1799	0
155	20231222	163300	4356096	1799	1799	1799	1799	0
156	20231222	163200	4356096	1799	1799	1799	1799	0
157	20231222	163100	4356096	1799	1799	1799	1799	0
158	20231222	163000	4356096	1799	1799	1799	1799	0
159	20231222	162900	4356096	1799	1799	1799	1799	0
160	20231222	162800	4356096	1799	1799	1799	1799	0
161	20231222	162700	4356096	1799	1799	1799	1799	0
162	20231222	162600	4356096	1799	1799	1799	1799	0
163	20231222	162500	4356096	1799	1799	1799	1799	0
164	20231222	162400	4356096	1799	1799	1799	1799	0
165	20231222	162300	4356096	1799	1799	1799	1799	0
166	20231222	162200	4356096	1799	1799	1799	1799	0
167	20231222	162100	4356096	1799	1799	1799	1799	0
168	20231222	162000	4356096	1799	1799	1799	1799	0
169	20231222	161900	4356096	1799	1799	1799	1799	0
170	20231222	161800	4356096	1799	1799	1799	1799	0
171	20231222	161700	4356096	1799	1799	1799	1799	0
172	20231222	161600	4356096	1799	1799	1799	1799	0
173	20231222	161500	4356096	1799	1799	1799	1799	0
174	20231222	161400	4356096	1799	1799	1799	1799	0
175	20231222	161300	4356096	1799	1799	1799	1799	0
176	20231222	161200	4356096	1799	1799	1799	1799	0
177	20231222	161100	4356096	1799	1799	1799	1799	0
178	20231222	161000	4356096	1799	1799	1799	1799	0
179	20231222	160900	4356096	1799	1799	1799	1799	0
180	20231222	160800	4356096	1799	1799	1799	1799	0
181	20231222	160700	4356096	1799	1799	1799	1799	0
182	20231222	160600	4356096	1799	1799	1799	1799	228
183	20231222	160500	4356096	1799	1799	1799	1799	0
184	20231222	160400	4356096	1799	1799	1799	1799	0
185	20231222	160300	4356096	1799	1799	1799	1799	0
186	20231222	160200	4356096	1799	1799	1799	1799	0
187	20231222	160100	4356096	1799	1799	1799	1799	0
188	20231222	160000	4356096	1799	1799	1799	1799	0
189	20231222	155900	4356096	1799	1799	1799	1799	0
190	20231222	155800	4356096	1799	1799	1799	1799	0
191	20231222	155700	4356096	1799	1799	1799	1799	0
192	20231222	155600	4356096	1799	1799	1799	1799	0
193	20231222	155500	4356096	1799	1799	1799	1799	0
194	20231222	155400	4356096	1799	1799	1799	1799	0
195	20231222	155300	4356096	1799	1799	1799	1799	0
196	20231222	155200	4356096	1799	1799	1799	1799	0
197	20231222	155100	4356096	1799	1799	1799	1799	0
198	20231222	155000	4356096	1799	1799	1799	1799	0
199	20231222	154900	4356096	1799	1799	1799	1799	0
200	20231222	154800	4356096	1799	1799	1799	1799	0
201	20231222	154700	4356096	1799	1799	1799	1799	0
202	20231222	154600	4356096	1799	1799	1799	1799	0
203	20231222	154500	4356096	1799	1799	1799	1799	0
204	20231222	154400	4356096	1799	1799	1799	1799	0
205	20231222	154300	4356096	1799	1799	1799	1799	0
206	20231222	154200	4356096	1799	1799	1799	1799	0
207	20231222	154100	4356096	1799	1799	1799	1799	0
208	20231222	154000	4356096	1799	1799	1799	1799	0
209	20231222	153900	4356096	1799	1799	1799	1799	0
210	20231222	153800	4356096	1799	1799	1799	1799	0
211	20231222	153700	4356096	1799	1799	1799	1799	0
212	20231222	153600	4356096	1799	1799	1799	1799	228
213	20231222	153500	4356096	1799	1799	1799	1799	0
214	20231222	153400	4356096	1799	1799	1799	1799	0
215	20231222	153300	4356096	1799	1799	1799	1799	0
216	20231222	153200	4356096	1799	1799	1799	1799	0
217	20231222	153100	4356096	1799	1799	1799	1799	0
218	20231222	153000	4356096	1799	1799	1799	1799	228
219	20231222	152900	3945924	1799	1799	1799	1799	0
220	20231222	152800	3945924	1799	1799	1799	1799	0
221	20231222	152700	3945924	1799	1799	1799	1799	0
222	20231222	152600	3945924	1799	1799	1799	1799	0
223	20231222	152500	3945924	1799	1799	1799	1799	0
224	20231222	152400	3945924	1799	1799	1799	1799	0
225	20231222	152300	3945924	1799	1799	1799	1799	0
226	20231222	152200	3945924	1799	1799	1799	1799	0
227	20231222	152100	3945924	1799	1799	1799	1799	0
228	20231222	152000	3945924	1799	1799	1799	1799	0
229	20231222	151900	3945924	1799	1799	1799	1799	0
230	20231222	151800	3945924	1799	1799	1799	1799	0
231	20231222	151700	3945924	1799	1799	1799	1799	0
232	20231222	151600	3945924	1799	1799	1799	1799	0
233	20231222	151500	3945924	1799	1799	1799	1799	0
234	20231222	151400	3945924	1799	1799	1799	1799	0
235	20231222	151300	3945924	1799	1799	1799	1799	0
236	20231222	151200	3945924	1799	1799	1799	1799	0
237	20231222	151100	3945924	1799	1799	1799	1799	0
238	20231222	151000	3945924	1799	1799	1799	1799	0
239	20231222	150900	3945924	1799	1799	1799	1799	0
240	20231222	150800	3945924	1799	1799	1799	1799	0
241	20231222	150700	3945924	1799	1799	1799	1799	0
242	20231222	150600	3945924	1799	1799	1799	1799	0
243	20231222	150500	3945924	1799	1799	1799	1799	0
244	20231222	150400	3945924	1799	1799	1799	1799	0
245	20231222	150300	3945924	1799	1799	1799	1799	0
246	20231222	150200	3945924	1799	1799	1799	1799	0
247	20231222	150100	3945924	1799	1799	1799	1799	0
248	20231222	150000	3945924	1799	1799	1799	1799	0
249	20231222	145900	3945924	1799	1798	1799	1798	10
250	20231222	145800	3927943	1798	1798	1798	1798	0
251	20231222	145700	3927943	1798	1798	1798	1798	0
252	20231222	145600	3927943	1798	1798	1798	1798	0
253	20231222	145500	3927943	1798	1798	1798	1798	0
254	20231222	145400	3927943	1798	1798	1798	1798	0
255	20231222	145300	3927943	1798	1798	1798	1798	0
256	20231222	145200	3927943	1798	1791	1798	1791	131
257	20231222	145100	3693315	1799	1799	1799	1799	2
258	20231222	145000	3689717	1797	1797	1797	1797	0
259	20231222	144900	3689717	1797	1797	1797	1797	0
260	20231222	144800	3689717	1797	1797	1797	1797	0
261	20231222	144700	3689717	1797	1797	1797	1797	0
262	20231222	144600	3689717	1797	1797	1797	1797	0
263	20231222	144500	3689717	1797	1797	1797	1797	0
264	20231222	144400	3689717	1797	1797	1797	1797	0
265	20231222	144300	3689717	1797	1797	1797	1797	1
266	20231222	144200	3687920	1797	1797	1797	1797	0
267	20231222	144100	3687920	1797	1797	1797	1797	0
268	20231222	144000	3687920	1797	1797	1797	1797	0
269	20231222	143900	3687920	1797	1797	1797	1797	0
270	20231222	143800	3687920	1797	1797	1797	1797	0
271	20231222	143700	3687920	1797	1797	1797	1797	0
272	20231222	143600	3687920	1797	1797	1797	1797	0
273	20231222	143500	3687920	1797	1797	1797	1797	0
274	20231222	143400	3687920	1797	1797	1797	1797	6
275	20231222	143300	3677138	1797	1797	1797	1797	0
276	20231222	143200	3677138	1797	1797	1797	1797	0
277	20231222	143100	3677138	1797	1797	1797	1797	0
278	20231222	143000	3677138	1797	1797	1797	1797	0
279	20231222	142900	3677138	1797	1797	1797	1797	0
280	20231222	142800	3677138	1797	1797	1797	1797	0
281	20231222	142700	3677138	1797	1797	1797	1797	0
282	20231222	142600	3677138	1797	1797	1797	1797	0
283	20231222	142500	3677138	1797	1797	1797	1797	0
284	20231222	142400	3677138	1797	1797	1797	1797	0
285	20231222	142300	3677138	1797	1797	1797	1797	0
286	20231222	142200	3677138	1797	1797	1797	1797	0
287	20231222	142100	3677138	1797	1797	1797	1797	0
288	20231222	142000	3677138	1797	1797	1797	1797	0
289	20231222	141900	3677138	1797	1797	1797	1797	0
290	20231222	141800	3677138	1797	1797	1797	1797	0
291	20231222	141700	3677138	1797	1797	1797	1797	0
292	20231222	141600	3677138	1797	1797	1797	1797	0
293	20231222	141500	3677138	1797	1797	1797	1797	0
294	20231222	141400	3677138	1797	1797	1797	1797	0
295	20231222	141300	3677138	1797	1797	1797	1797	0
296	20231222	141200	3677138	1797	1797	1797	1797	0
297	20231222	141100	3677138	1797	1797	1797	1797	0
298	20231222	141000	3677138	1797	1797	1797	1797	0
299	20231222	140900	3677138	1797	1797	1797	1797	0
300	20231222	140800	3677138	1797	1797	1797	1797	0
301	20231222	140700	3677138	1797	1797	1797	1797	0
302	20231222	140600	3677138	1797	1797	1797	1797	0
303	20231222	140500	3677138	1797	1797	1797	1797	0
304	20231222	140400	3677138	1797	1797	1797	1797	0
305	20231222	140300	3677138	1797	1797	1797	1797	0
306	20231222	140200	3677138	1797	1797	1797	1797	0
307	20231222	140100	3677138	1797	1797	1797	1797	0
308	20231222	140000	3677138	1797	1797	1797	1797	0
309	20231222	135900	3677138	1797	1797	1797	1797	0
310	20231222	135800	3677138	1797	1797	1797	1797	0
311	20231222	135700	3677138	1797	1797	1797	1797	0
312	20231222	135600	3677138	1797	1797	1797	1797	0
313	20231222	135500	3677138	1797	1797	1797	1797	0
314	20231222	135400	3677138	1797	1797	1797	1797	0
315	20231222	135300	3677138	1797	1797	1797	1797	0
316	20231222	135200	3677138	1797	1797	1797	1797	0
317	20231222	135100	3677138	1797	1797	1797	1797	4
318	20231222	135000	3669950	1788	1789	1789	1788	83
319	20231222	134900	3521536	1788	1788	1788	1788	0
320	20231222	134800	3521536	1788	1788	1788	1788	0
321	20231222	134700	3521536	1788	1788	1788	1788	0
322	20231222	134600	3521536	1788	1788	1788	1788	0
323	20231222	134500	3521536	1788	1788	1788	1788	0
324	20231222	134400	3521536	1788	1788	1788	1788	0
325	20231222	134300	3521536	1788	1788	1788	1788	0
326	20231222	134200	3521536	1788	1790	1790	1788	257
327	20231222	134100	3061706	1790	1790	1790	1790	0
328	20231222	134000	3061706	1790	1790	1790	1790	139
329	20231222	133900	2812896	1792	1792	1792	1792	4
330	20231222	133800	2805728	1793	1793	1793	1793	0
331	20231222	133700	2805728	1793	1793	1793	1793	0
332	20231222	133600	2805728	1793	1793	1793	1793	0
333	20231222	133500	2805728	1793	1793	1793	1793	0
334	20231222	133400	2805728	1793	1793	1793	1793	0
335	20231222	133300	2805728	1793	1793	1793	1793	0
336	20231222	133200	2805728	1793	1793	1793	1793	0
337	20231222	133100	2805728	1793	1793	1793	1793	2
338	20231222	133000	2802142	1794	1794	1794	1794	0
339	20231222	132900	2802142	1794	1794	1794	1794	0
340	20231222	132800	2802142	1794	1794	1794	1794	0
341	20231222	132700	2802142	1794	1794	1794	1794	8
342	20231222	132600	2787790	1794	1794	1794	1794	0
343	20231222	132500	2787790	1794	1794	1794	1794	0
344	20231222	132400	2787790	1794	1794	1794	1794	0
345	20231222	132300	2787790	1794	1794	1794	1794	0
346	20231222	132200	2787790	1794	1794	1794	1794	0
347	20231222	132100	2787790	1794	1794	1794	1794	0
348	20231222	132000	2787790	1794	1794	1794	1794	0
349	20231222	131900	2787790	1794	1794	1794	1794	0
350	20231222	131800	2787790	1794	1794	1794	1794	0
351	20231222	131700	2787790	1794	1794	1794	1794	0
352	20231222	131600	2787790	1794	1794	1794	1794	0
353	20231222	131500	2787790	1794	1794	1794	1794	0
354	20231222	131400	2787790	1794	1794	1794	1794	0
355	20231222	131300	2787790	1794	1794	1794	1794	0
356	20231222	131200	2787790	1794	1794	1794	1794	0
357	20231222	131100	2787790	1794	1794	1794	1794	0
358	20231222	131000	2787790	1794	1794	1794	1794	0
359	20231222	130900	2787790	1794	1794	1794	1794	0
360	20231222	130800	2787790	1794	1794	1794	1794	16
361	20231222	130700	2759086	1795	1795	1795	1795	2
362	20231222	130600	2755496	1799	1799	1799	1799	0
363	20231222	130500	2755496	1799	1799	1799	1799	0
364	20231222	130400	2755496	1799	1799	1799	1799	0
365	20231222	130300	2755496	1799	1799	1799	1799	0
366	20231222	130200	2755496	1799	1799	1799	1799	0
367	20231222	130100	2755496	1799	1799	1799	1799	0
368	20231222	130000	2755496	1799	1799	1799	1799	0
369	20231222	125900	2755496	1799	1799	1799	1799	0
370	20231222	125800	2755496	1799	1799	1799	1799	0
371	20231222	125700	2755496	1799	1799	1799	1799	0
372	20231222	125600	2755496	1799	1799	1799	1799	0
373	20231222	125500	2755496	1799	1799	1799	1799	0
374	20231222	125400	2755496	1799	1799	1799	1799	0
375	20231222	125300	2755496	1799	1799	1799	1799	0
376	20231222	125200	2755496	1799	1799	1799	1799	0
377	20231222	125100	2755496	1799	1799	1799	1799	0
378	20231222	125000	2755496	1799	1799	1799	1799	0
379	20231222	124900	2755496	1799	1799	1799	1799	0
380	20231222	124800	2755496	1799	1799	1799	1799	0
381	20231222	124700	2755496	1799	1799	1799	1799	0
382	20231222	124600	2755496	1799	1799	1799	1799	0
383	20231222	124500	2755496	1799	1799	1799	1799	0
384	20231222	124400	2755496	1799	1799	1799	1799	0
385	20231222	124300	2755496	1799	1798	1799	1798	48
386	20231222	124200	2669188	1798	1798	1798	1798	0
387	20231222	124100	2669188	1798	1798	1798	1798	0
388	20231222	124000	2669188	1798	1798	1799	1798	137
389	20231222	123900	2422775	1799	1799	1799	1799	0
390	20231222	123800	2422775	1799	1799	1799	1799	0
391	20231222	123700	2422775	1799	1799	1799	1799	0
392	20231222	123600	2422775	1799	1799	1799	1799	0
393	20231222	123500	2422775	1799	1799	1799	1799	0
394	20231222	123400	2422775	1799	1799	1799	1799	0
395	20231222	123300	2422775	1799	1799	1799	1799	0
396	20231222	123200	2422775	1799	1799	1799	1799	0
397	20231222	123100	2422775	1799	1799	1799	1799	0
398	20231222	123000	2422775	1799	1797	1799	1797	30
399	20231222	122900	2368841	1796	1796	1796	1796	0
400	20231222	122800	2368841	1796	1796	1796	1796	0
401	20231222	122700	2368841	1796	1796	1796	1796	0
402	20231222	122600	2368841	1796	1796	1796	1796	0
403	20231222	122500	2368841	1796	1796	1796	1796	0
404	20231222	122400	2368841	1796	1796	1796	1796	0
405	20231222	122300	2368841	1796	1796	1796	1796	0
406	20231222	122200	2368841	1796	1796	1796	1796	0
407	20231222	122100	2368841	1796	1796	1796	1796	0
408	20231222	122000	2368841	1796	1796	1796	1796	0
409	20231222	121900	2368841	1796	1796	1796	1796	0
410	20231222	121800	2368841	1796	1796	1796	1796	0
411	20231222	121700	2368841	1796	1796	1796	1796	0
412	20231222	121600	2368841	1796	1796	1796	1796	0
413	20231222	121500	2368841	1796	1796	1796	1796	0
414	20231222	121400	2368841	1796	1796	1796	1796	0
415	20231222	121300	2368841	1796	1796	1796	1796	0
416	20231222	121200	2368841	1796	1796	1796	1796	0
417	20231222	121100	2368841	1796	1796	1796	1796	0
418	20231222	121000	2368841	1796	1796	1796	1796	0
419	20231222	120900	2368841	1796	1796	1796	1796	0
420	20231222	120800	2368841	1796	1796	1796	1796	0
421	20231222	120700	2368841	1796	1796	1796	1796	0
422	20231222	120600	2368841	1796	1796	1796	1796	0
423	20231222	120500	2368841	1796	1796	1796	1796	0
424	20231222	120400	2368841	1796	1796	1796	1796	0
425	20231222	120300	2368841	1796	1796	1796	1796	0
426	20231222	120200	2368841	1796	1796	1796	1796	0
427	20231222	120100	2368841	1796	1796	1796	1796	0
428	20231222	120000	2368841	1796	1796	1796	1796	0
429	20231222	115900	2368841	1796	1796	1796	1796	0
430	20231222	115800	2368841	1796	1796	1796	1796	0
431	20231222	115700	2368841	1796	1796	1796	1796	0
432	20231222	115600	2368841	1796	1796	1796	1796	0
433	20231222	115500	2368841	1796	1796	1796	1796	0
434	20231222	115400	2368841	1796	1796	1796	1796	0
435	20231222	115300	2368841	1796	1796	1796	1796	0
436	20231222	115200	2368841	1796	1796	1796	1796	0
437	20231222	115100	2368841	1796	1796	1796	1796	0
438	20231222	115000	2368841	1796	1796	1796	1796	0
439	20231222	114900	2368841	1796	1796	1796	1796	0
440	20231222	114800	2368841	1796	1796	1796	1796	0
441	20231222	114700	2368841	1796	1796	1796	1796	0
442	20231222	114600	2368841	1796	1796	1796	1796	0
443	20231222	114500	2368841	1796	1797	1797	1796	3
444	20231222	114400	2363451	1798	1798	1798	1798	0
445	20231222	114300	2363451	1798	1798	1798	1798	0
446	20231222	114200	2363451	1798	1798	1798	1798	0
447	20231222	114100	2363451	1798	1798	1798	1798	0
448	20231222	114000	2363451	1798	1798	1798	1798	0
449	20231222	113900	2363451	1798	1798	1798	1798	0
450	20231222	113800	2363451	1798	1798	1798	1798	0
451	20231222	113700	2363451	1798	1798	1798	1798	0
452	20231222	113600	2363451	1798	1798	1798	1798	0
453	20231222	113500	2363451	1798	1798	1798	1798	0
454	20231222	113400	2363451	1798	1798	1798	1798	0
455	20231222	113300	2363451	1798	1799	1799	1798	4
456	20231222	113200	2356256	1800	1800	1800	1800	0
457	20231222	113100	2356256	1800	1800	1800	1800	0
458	20231222	113000	2356256	1800	1801	1801	1800	95
459	20231222	112900	2185255	1800	1800	1800	1800	0
460	20231222	112800	2185255	1800	1800	1800	1800	0
461	20231222	112700	2185255	1800	1800	1800	1800	0
462	20231222	112600	2185255	1800	1800	1800	1800	0
463	20231222	112500	2185255	1800	1800	1800	1800	0
464	20231222	112400	2185255	1800	1800	1800	1800	0
465	20231222	112300	2185255	1800	1800	1800	1800	0
466	20231222	112200	2185255	1800	1800	1800	1800	0
467	20231222	112100	2185255	1800	1800	1800	1800	0
468	20231222	112000	2185255	1800	1800	1800	1800	0
469	20231222	111900	2185255	1800	1800	1800	1800	0
470	20231222	111800	2185255	1800	1800	1800	1800	0
471	20231222	111700	2185255	1800	1800	1800	1800	0
472	20231222	111600	2185255	1800	1800	1800	1800	0
473	20231222	111500	2185255	1800	1800	1800	1800	0
474	20231222	111400	2185255	1800	1800	1800	1800	0
475	20231222	111300	2185255	1800	1800	1800	1800	0
476	20231222	111200	2185255	1800	1800	1800	1800	0
477	20231222	111100	2185255	1800	1800	1800	1800	0
478	20231222	111000	2185255	1800	1800	1800	1800	0
479	20231222	110900	2185255	1800	1800	1800	1800	0
480	20231222	110800	2185255	1800	1800	1800	1800	0
481	20231222	110700	2185255	1800	1800	1800	1800	0
482	20231222	110600	2185255	1800	1800	1800	1800	9
483	20231222	110500	2169055	1800	1800	1800	1800	0
484	20231222	110400	2169055	1800	1800	1800	1800	0
485	20231222	110300	2169055	1800	1800	1800	1800	0
486	20231222	110200	2169055	1800	1800	1800	1800	0
487	20231222	110100	2169055	1800	1800	1800	1800	0
488	20231222	110000	2169055	1800	1800	1800	1800	0
489	20231222	105900	2169055	1800	1800	1800	1800	0
490	20231222	105800	2169055	1800	1800	1800	1800	0
491	20231222	105700	2169055	1800	1800	1800	1800	0
492	20231222	105600	2169055	1800	1800	1800	1800	0
493	20231222	105500	2169055	1800	1800	1800	1800	0
494	20231222	105400	2169055	1800	1800	1800	1800	0
495	20231222	105300	2169055	1800	1800	1800	1800	0
496	20231222	105200	2169055	1800	1800	1800	1800	0
497	20231222	105100	2169055	1800	1800	1800	1800	0
498	20231222	105000	2169055	1800	1800	1800	1800	0
499	20231222	104900	2169055	1800	1800	1800	1800	0
500	20231222	104800	2169055	1800	1800	1800	1800	0
501	20231222	104700	2169055	1800	1800	1800	1800	0
502	20231222	104600	2169055	1800	1800	1800	1800	0
503	20231222	104500	2169055	1800	1800	1800	1800	0
504	20231222	104400	2169055	1800	1800	1800	1800	0
505	20231222	104300	2169055	1800	1800	1800	1800	0
506	20231222	104200	2169055	1800	1800	1800	1800	0
507	20231222	104100	2169055	1800	1800	1800	1800	0
508	20231222	104000	2169055	1800	1800	1800	1800	0
509	20231222	103900	2169055	1800	1800	1800	1800	0
510	20231222	103800	2169055	1800	1800	1800	1800	0
511	20231222	103700	2169055	1800	1800	1800	1800	0
512	20231222	103600	2169055	1800	1800	1800	1800	0
513	20231222	103500	2169055	1800	1800	1800	1800	0
514	20231222	103400	2169055	1800	1800	1800	1800	0
515	20231222	103300	2169055	1800	1800	1800	1800	0
516	20231222	103200	2169055	1800	1800	1800	1800	0
517	20231222	103100	2169055	1800	1800	1800	1800	0
518	20231222	103000	2169055	1800	1800	1800	1800	0
519	20231222	102900	2169055	1800	1800	1800	1800	0
520	20231222	102800	2169055	1800	1800	1800	1800	0
521	20231222	102700	2169055	1800	1800	1800	1800	0
522	20231222	102600	2169055	1800	1800	1800	1800	0
523	20231222	102500	2169055	1800	1800	1800	1800	0
524	20231222	102400	2169055	1800	1800	1800	1800	1
525	20231222	102300	2167255	1800	1800	1800	1800	0
526	20231222	102200	2167255	1800	1800	1800	1800	0
527	20231222	102100	2167255	1800	1800	1800	1800	530
528	20231222	102000	1213255	1808	1808	1808	1808	0
529	20231222	101900	1213255	1808	1808	1808	1808	0
530	20231222	101800	1213255	1808	1808	1808	1808	0
531	20231222	101700	1213255	1808	1808	1808	1808	0
532	20231222	101600	1213255	1808	1808	1808	1808	0
533	20231222	101500	1213255	1808	1808	1808	1808	0
534	20231222	101400	1213255	1808	1808	1808	1808	0
535	20231222	101300	1213255	1808	1808	1808	1808	0
536	20231222	101200	1213255	1808	1808	1808	1808	0
537	20231222	101100	1213255	1808	1808	1808	1808	0
538	20231222	101000	1213255	1808	1808	1808	1808	0
539	20231222	100900	1213255	1808	1808	1808	1808	0
540	20231222	100800	1213255	1808	1808	1808	1808	0
541	20231222	100700	1213255	1808	1808	1808	1808	0
542	20231222	100600	1213255	1808	1808	1808	1808	0
543	20231222	100500	1213255	1808	1808	1808	1808	0
544	20231222	100400	1213255	1808	1808	1808	1808	0
545	20231222	100300	1213255	1808	1808	1808	1808	0
546	20231222	100200	1213255	1808	1808	1808	1808	0
547	20231222	100100	1213255	1808	1808	1808	1808	0
548	20231222	100000	1213255	1808	1808	1808	1808	0
549	20231222	095900	1213255	1808	1808	1808	1808	0
550	20231222	095800	1213255	1808	1808	1808	1808	0
551	20231222	095700	1213255	1808	1808	1808	1808	0
552	20231222	095600	1213255	1808	1808	1808	1808	0
553	20231222	095500	1213255	1808	1808	1808	1808	0
554	20231222	095400	1213255	1808	1808	1808	1808	0
555	20231222	095300	1213255	1808	1808	1808	1808	0
556	20231222	095200	1213255	1808	1808	1808	1808	0
557	20231222	095100	1213255	1808	1808	1808	1808	0
558	20231222	095000	1213255	1808	1808	1808	1808	0
559	20231222	094900	1213255	1808	1808	1808	1808	0
560	20231222	094800	1213255	1808	1808	1808	1808	0
561	20231222	094700	1213255	1808	1808	1808	1808	2
562	20231222	094600	1209639	1808	1808	1808	1808	0
563	20231222	094500	1209639	1808	1808	1808	1808	0
564	20231222	094400	1209639	1808	1808	1808	1808	0
565	20231222	094300	1209639	1808	1808	1808	1808	0
566	20231222	094200	1209639	1808	1808	1808	1808	0
567	20231222	094100	1209639	1808	1808	1808	1808	0
568	20231222	094000	1209639	1808	1808	1808	1808	0
569	20231222	093900	1209639	1808	1808	1808	1808	0
570	20231222	093800	1209639	1808	1808	1808	1808	1
571	20231222	093700	1207831	1787	1787	1787	1787	0
572	20231222	093600	1207831	1787	1787	1787	1787	0
573	20231222	093500	1207831	1787	1787	1787	1787	0
574	20231222	093400	1207831	1787	1787	1787	1787	0
575	20231222	093300	1207831	1787	1787	1787	1787	0
576	20231222	093200	1207831	1787	1787	1787	1787	0
577	20231222	093100	1207831	1787	1787	1787	1787	0
578	20231222	093000	1207831	1787	1787	1787	1787	0
579	20231222	092900	1207831	1787	1787	1787	1787	0
580	20231222	092800	1207831	1787	1787	1787	1787	0
581	20231222	092700	1207831	1787	1787	1787	1787	0
582	20231222	092600	1207831	1787	1787	1787	1787	0
583	20231222	092500	1207831	1787	1787	1787	1787	0
584	20231222	092400	1207831	1787	1787	1787	1787	0
585	20231222	092300	1207831	1787	1787	1787	1787	0
586	20231222	092200	1207831	1787	1787	1787	1787	0
587	20231222	092100	1207831	1787	1787	1787	1787	0
588	20231222	092000	1207831	1787	1787	1787	1787	0
589	20231222	091900	1207831	1787	1787	1787	1787	0
590	20231222	091800	1207831	1787	1787	1787	1787	0
591	20231222	091700	1207831	1787	1787	1787	1787	0
592	20231222	091600	1207831	1787	1787	1787	1787	0
593	20231222	091500	1207831	1787	1787	1787	1787	0
594	20231222	091400	1207831	1787	1801	1801	1787	308
595	20231222	091300	655562	1801	1801	1801	1801	0
596	20231222	091200	655562	1801	1801	1801	1801	0
597	20231222	091100	655562	1801	1801	1801	1801	0
598	20231222	091000	655562	1801	1801	1801	1801	0
599	20231222	090900	655562	1801	1801	1801	1801	0
600	20231222	090800	655562	1801	1801	1801	1801	0
601	20231222	090700	655562	1801	1801	1801	1801	0
602	20231222	090600	655562	1801	1801	1801	1801	0
603	20231222	090500	655562	1801	1801	1801	1801	0
604	20231222	090400	655562	1801	1801	1801	1801	0
605	20231222	090300	655562	1801	1801	1801	1801	2
606	20231222	090200	651960	1811	1811	1811	1811	0
607	20231222	090100	651960	1811	1811	1811	1811	0
608	20231222	090000	651960	1811	1811	1811	1811	360