KissMeData/010580/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185400	206166238	1800	1800	1800	1800	6129
3	20231213	185300	206166238	1800	1800	1800	1800	0
4	20231213	185200	206166238	1800	1800	1800	1800	0
5	20231213	185100	206166238	1800	1800	1800	1800	0
6	20231213	185000	206166238	1800	1800	1800	1800	0
7	20231213	184900	206166238	1800	1800	1800	1800	0
8	20231213	184800	206166238	1800	1800	1800	1800	0
9	20231213	184700	206166238	1800	1800	1800	1800	0
10	20231213	184600	206166238	1800	1800	1800	1800	0
11	20231213	184500	206166238	1800	1800	1800	1800	0
12	20231213	184400	206166238	1800	1800	1800	1800	0
13	20231213	184300	206166238	1800	1800	1800	1800	0
14	20231213	184200	206166238	1800	1800	1800	1800	0
15	20231213	184100	206166238	1800	1800	1800	1800	0
16	20231213	184000	206166238	1800	1800	1800	1800	0
17	20231213	183900	206166238	1800	1800	1800	1800	0
18	20231213	183800	206166238	1800	1800	1800	1800	0
19	20231213	183700	206166238	1800	1800	1800	1800	0
20	20231213	183600	206166238	1800	1800	1800	1800	0
21	20231213	183500	206166238	1800	1800	1800	1800	0
22	20231213	183400	206166238	1800	1800	1800	1800	0
23	20231213	183300	206166238	1800	1800	1800	1800	0
24	20231213	183200	206166238	1800	1800	1800	1800	0
25	20231213	183100	206166238	1800	1800	1800	1800	0
26	20231213	183000	206166238	1800	1800	1800	1800	0
27	20231213	182900	206166238	1800	1800	1800	1800	0
28	20231213	182800	206166238	1800	1800	1800	1800	0
29	20231213	182700	206166238	1800	1800	1800	1800	0
30	20231213	182600	206166238	1800	1800	1800	1800	0
31	20231213	182500	206166238	1800	1800	1800	1800	0
32	20231213	182400	206166238	1800	1800	1800	1800	6129
33	20231213	182300	206166238	1800	1800	1800	1800	0
34	20231213	182200	206166238	1800	1800	1800	1800	0
35	20231213	182100	206166238	1800	1800	1800	1800	0
36	20231213	182000	206166238	1800	1800	1800	1800	0
37	20231213	181900	206166238	1800	1800	1800	1800	0
38	20231213	181800	206166238	1800	1800	1800	1800	0
39	20231213	181700	206166238	1800	1800	1800	1800	0
40	20231213	181600	206166238	1800	1800	1800	1800	0
41	20231213	181500	206166238	1800	1800	1800	1800	0
42	20231213	181400	206166238	1800	1800	1800	1800	0
43	20231213	181300	206166238	1800	1800	1800	1800	0
44	20231213	181200	206166238	1800	1800	1800	1800	0
45	20231213	181100	206166238	1800	1800	1800	1800	0
46	20231213	181000	206166238	1800	1800	1800	1800	0
47	20231213	180900	206166238	1800	1800	1800	1800	0
48	20231213	180800	206166238	1800	1800	1800	1800	0
49	20231213	180700	206166238	1800	1800	1800	1800	0
50	20231213	180600	206166238	1800	1800	1800	1800	0
51	20231213	180500	206166238	1800	1800	1800	1800	0
52	20231213	180400	206166238	1800	1800	1800	1800	0
53	20231213	180300	206166238	1800	1800	1800	1800	0
54	20231213	180200	206166238	1800	1800	1800	1800	0
55	20231213	180100	206166238	1800	1800	1800	1800	0
56	20231213	180000	206166238	1800	1800	1800	1800	0
57	20231213	175900	206166238	1800	1800	1800	1800	0
58	20231213	175800	206166238	1800	1800	1800	1800	0
59	20231213	175700	206166238	1800	1800	1800	1800	0
60	20231213	175600	206166238	1800	1800	1800	1800	0
61	20231213	175500	206166238	1800	1800	1800	1800	0
62	20231213	175400	206166238	1800	1800	1800	1800	6129
63	20231213	175300	206166238	1800	1800	1800	1800	0
64	20231213	175200	206166238	1800	1800	1800	1800	0
65	20231213	175100	206166238	1800	1800	1800	1800	0
66	20231213	175000	206166238	1800	1800	1800	1800	0
67	20231213	174900	206166238	1800	1800	1800	1800	0
68	20231213	174800	206166238	1800	1800	1800	1800	0
69	20231213	174700	206166238	1800	1800	1800	1800	0
70	20231213	174600	206166238	1800	1800	1800	1800	0
71	20231213	174500	206166238	1800	1800	1800	1800	0
72	20231213	174400	206166238	1800	1800	1800	1800	0
73	20231213	174300	206166238	1800	1800	1800	1800	0
74	20231213	174200	206166238	1800	1800	1800	1800	0
75	20231213	174100	206166238	1800	1800	1800	1800	0
76	20231213	174000	206166238	1800	1800	1800	1800	0
77	20231213	173900	206166238	1800	1800	1800	1800	0
78	20231213	173800	206166238	1800	1800	1800	1800	0
79	20231213	173700	206166238	1800	1800	1800	1800	0
80	20231213	173600	206166238	1800	1800	1800	1800	0
81	20231213	173500	206166238	1800	1800	1800	1800	0
82	20231213	173400	206166238	1800	1800	1800	1800	0
83	20231213	173300	206166238	1800	1800	1800	1800	0
84	20231213	173200	206166238	1800	1800	1800	1800	0
85	20231213	173100	206166238	1800	1800	1800	1800	0
86	20231213	173000	206166238	1800	1800	1800	1800	0
87	20231213	172900	206166238	1800	1800	1800	1800	0
88	20231213	172800	206166238	1800	1800	1800	1800	0
89	20231213	172700	206166238	1800	1800	1800	1800	0
90	20231213	172600	206166238	1800	1800	1800	1800	0
91	20231213	172500	206166238	1800	1800	1800	1800	0
92	20231213	172400	206166238	1800	1800	1800	1800	6129
93	20231213	172300	206166238	1800	1800	1800	1800	0
94	20231213	172200	206166238	1800	1800	1800	1800	0
95	20231213	172100	206166238	1800	1800	1800	1800	0
96	20231213	172000	206166238	1800	1800	1800	1800	0
97	20231213	171900	206166238	1800	1800	1800	1800	0
98	20231213	171800	206166238	1800	1800	1800	1800	0
99	20231213	171700	206166238	1800	1800	1800	1800	0
100	20231213	171600	206166238	1800	1800	1800	1800	0
101	20231213	171500	206166238	1800	1800	1800	1800	0
102	20231213	171400	206166238	1800	1800	1800	1800	0
103	20231213	171300	206166238	1800	1800	1800	1800	0
104	20231213	171200	206166238	1800	1800	1800	1800	0
105	20231213	171100	206166238	1800	1800	1800	1800	0
106	20231213	171000	206166238	1800	1800	1800	1800	0
107	20231213	170900	206166238	1800	1800	1800	1800	0
108	20231213	170800	206166238	1800	1800	1800	1800	0
109	20231213	170700	206166238	1800	1800	1800	1800	0
110	20231213	170600	206166238	1800	1800	1800	1800	0
111	20231213	170500	206166238	1800	1800	1800	1800	0
112	20231213	170400	206166238	1800	1800	1800	1800	0
113	20231213	170300	206166238	1800	1800	1800	1800	0
114	20231213	170200	206166238	1800	1800	1800	1800	0
115	20231213	170100	206166238	1800	1800	1800	1800	0
116	20231213	170000	206166238	1800	1800	1800	1800	0
117	20231213	165900	206166238	1800	1800	1800	1800	0
118	20231213	165800	206166238	1800	1800	1800	1800	0
119	20231213	165700	206166238	1800	1800	1800	1800	0
120	20231213	165600	206166238	1800	1800	1800	1800	0
121	20231213	165500	206166238	1800	1800	1800	1800	0
122	20231213	165400	206166238	1800	1800	1800	1800	6129
123	20231213	165300	206166238	1800	1800	1800	1800	0
124	20231213	165200	206166238	1800	1800	1800	1800	0
125	20231213	165100	206166238	1800	1800	1800	1800	0
126	20231213	165000	206166238	1800	1800	1800	1800	0
127	20231213	164900	206166238	1800	1800	1800	1800	0
128	20231213	164800	206166238	1800	1800	1800	1800	0
129	20231213	164700	206166238	1800	1800	1800	1800	0
130	20231213	164600	206166238	1800	1800	1800	1800	0
131	20231213	164500	206166238	1800	1800	1800	1800	0
132	20231213	164400	206166238	1800	1800	1800	1800	0
133	20231213	164300	206166238	1800	1800	1800	1800	0
134	20231213	164200	206166238	1800	1800	1800	1800	0
135	20231213	164100	206166238	1800	1800	1800	1800	0
136	20231213	164000	206166238	1800	1800	1800	1800	0
137	20231213	163900	206166238	1800	1800	1800	1800	0
138	20231213	163800	206166238	1800	1800	1800	1800	0
139	20231213	163700	206166238	1800	1800	1800	1800	0
140	20231213	163600	206166238	1800	1800	1800	1800	0
141	20231213	163500	206166238	1800	1800	1800	1800	0
142	20231213	163400	206166238	1800	1800	1800	1800	0
143	20231213	163300	206166238	1800	1800	1800	1800	0
144	20231213	163200	206166238	1800	1800	1800	1800	0
145	20231213	163100	206166238	1800	1800	1800	1800	0
146	20231213	163000	206166238	1800	1800	1800	1800	0
147	20231213	162900	206166238	1800	1800	1800	1800	0
148	20231213	162800	206166238	1800	1800	1800	1800	0
149	20231213	162700	206166238	1800	1800	1800	1800	0
150	20231213	162600	206166238	1800	1800	1800	1800	0
151	20231213	162500	206166238	1800	1800	1800	1800	0
152	20231213	162400	206166238	1800	1800	1800	1800	6129
153	20231213	162300	206166238	1800	1800	1800	1800	0
154	20231213	162200	206166238	1800	1800	1800	1800	0
155	20231213	162100	206166238	1800	1800	1800	1800	0
156	20231213	162000	206166238	1800	1800	1800	1800	0
157	20231213	161900	206166238	1800	1800	1800	1800	0
158	20231213	161800	206166238	1800	1800	1800	1800	0
159	20231213	161700	206166238	1800	1800	1800	1800	0
160	20231213	161600	206166238	1800	1800	1800	1800	0
161	20231213	161500	206166238	1800	1800	1800	1800	0
162	20231213	161400	206166238	1800	1800	1800	1800	0
163	20231213	161300	206166238	1800	1800	1800	1800	0
164	20231213	161200	206166238	1800	1800	1800	1800	0
165	20231213	161100	206166238	1800	1800	1800	1800	0
166	20231213	161000	206166238	1800	1800	1800	1800	0
167	20231213	160900	206166238	1800	1800	1800	1800	0
168	20231213	160800	206166238	1800	1800	1800	1800	0
169	20231213	160700	206166238	1800	1800	1800	1800	0
170	20231213	160600	206166238	1800	1800	1800	1800	0
171	20231213	160500	206166238	1800	1800	1800	1800	0
172	20231213	160400	206166238	1800	1800	1800	1800	0
173	20231213	160300	206166238	1800	1800	1800	1800	0
174	20231213	160200	206166238	1800	1800	1800	1800	0
175	20231213	160100	206166238	1800	1800	1800	1800	0
176	20231213	160000	206166238	1800	1800	1800	1800	0
177	20231213	155900	206166238	1800	1800	1800	1800	0
178	20231213	155800	206166238	1800	1800	1800	1800	0
179	20231213	155700	206166238	1800	1800	1800	1800	0
180	20231213	155600	206166238	1800	1800	1800	1800	0
181	20231213	155500	206166238	1800	1800	1800	1800	0
182	20231213	155400	206166238	1800	1800	1800	1800	6129
183	20231213	155300	206166238	1800	1800	1800	1800	0
184	20231213	155200	206166238	1800	1800	1800	1800	0
185	20231213	155100	206166238	1800	1800	1800	1800	0
186	20231213	155000	206166238	1800	1800	1800	1800	0
187	20231213	154900	206166238	1800	1800	1800	1800	0
188	20231213	154800	206166238	1800	1800	1800	1800	0
189	20231213	154700	206166238	1800	1800	1800	1800	0
190	20231213	154600	206166238	1800	1800	1800	1800	0
191	20231213	154500	206166238	1800	1800	1800	1800	0
192	20231213	154400	206166238	1800	1800	1800	1800	0
193	20231213	154300	206166238	1800	1800	1800	1800	0
194	20231213	154200	206166238	1800	1800	1800	1800	0
195	20231213	154100	206166238	1800	1800	1800	1800	0
196	20231213	154000	206166238	1800	1800	1800	1800	0
197	20231213	153900	206166238	1800	1800	1800	1800	0
198	20231213	153800	206166238	1800	1800	1800	1800	0
199	20231213	153700	206166238	1800	1800	1800	1800	0
200	20231213	153600	206166238	1800	1800	1800	1800	0
201	20231213	153500	206166238	1800	1800	1800	1800	0
202	20231213	153400	206166238	1800	1800	1800	1800	0
203	20231213	153300	206166238	1800	1800	1800	1800	0
204	20231213	153200	206166238	1800	1800	1800	1800	0
205	20231213	153100	206166238	1800	1800	1800	1800	0
206	20231213	153000	206166238	1800	1800	1800	1800	6129
207	20231213	152900	195134038	1800	1800	1800	1800	0
208	20231213	152800	195134038	1800	1800	1800	1800	0
209	20231213	152700	195134038	1800	1800	1800	1800	0
210	20231213	152600	195134038	1800	1800	1800	1800	0
211	20231213	152500	195134038	1800	1800	1800	1800	0
212	20231213	152400	195134038	1800	1800	1800	1800	0
213	20231213	152300	195134038	1800	1800	1800	1800	0
214	20231213	152200	195134038	1800	1800	1800	1800	0
215	20231213	152100	195134038	1800	1800	1800	1800	0
216	20231213	152000	195134038	1800	1800	1800	1800	0
217	20231213	151900	195134038	1800	1787	1800	1786	7561
218	20231213	151800	181535030	1790	1790	1790	1790	0
219	20231213	151700	181535030	1790	1790	1790	1790	1
220	20231213	151600	181533240	1790	1790	1790	1790	7
221	20231213	151500	181520710	1790	1795	1798	1790	1844
222	20231213	151400	178210536	1791	1792	1792	1791	631
223	20231213	151300	177079834	1798	1798	1798	1798	0
224	20231213	151200	177079834	1798	1798	1798	1798	0
225	20231213	151100	177079834	1798	1798	1798	1798	0
226	20231213	151000	177079834	1798	1798	1798	1798	0
227	20231213	150900	177079834	1798	1798	1798	1798	0
228	20231213	150800	177079834	1798	1791	1798	1791	306
229	20231213	150700	176529720	1796	1796	1796	1796	0
230	20231213	150600	176529720	1796	1796	1796	1796	0
231	20231213	150500	176529720	1796	1796	1796	1796	0
232	20231213	150400	176529720	1796	1796	1796	1796	0
233	20231213	150300	176529720	1796	1796	1796	1796	1
234	20231213	150200	176527924	1797	1797	1797	1797	0
235	20231213	150100	176527924	1797	1797	1797	1797	0
236	20231213	150000	176527924	1797	1797	1797	1797	0
237	20231213	145900	176527924	1797	1797	1797	1797	0
238	20231213	145800	176527924	1797	1797	1797	1797	0
239	20231213	145700	176527924	1797	1797	1797	1797	0
240	20231213	145600	176527924	1797	1798	1798	1797	193
241	20231213	145500	176181003	1797	1796	1797	1796	7
242	20231213	145400	176168430	1797	1797	1797	1797	0
243	20231213	145300	176168430	1797	1797	1797	1797	0
244	20231213	145200	176168430	1797	1797	1797	1797	0
245	20231213	145100	176168430	1797	1797	1797	1797	74
246	20231213	145000	176035452	1797	1797	1797	1797	0
247	20231213	144900	176035452	1797	1797	1797	1797	0
248	20231213	144800	176035452	1797	1797	1797	1797	0
249	20231213	144700	176035452	1797	1797	1797	1797	0
250	20231213	144600	176035452	1797	1797	1797	1797	0
251	20231213	144500	176035452	1797	1797	1797	1797	0
252	20231213	144400	176035452	1797	1797	1797	1797	2
253	20231213	144300	176031858	1797	1797	1797	1797	0
254	20231213	144200	176031858	1797	1797	1797	1797	0
255	20231213	144100	176031858	1797	1797	1797	1797	1
256	20231213	144000	176030061	1799	1799	1799	1799	0
257	20231213	143900	176030061	1799	1799	1799	1799	0
258	20231213	143800	176030061	1799	1799	1799	1799	0
259	20231213	143700	176030061	1799	1799	1799	1799	0
260	20231213	143600	176030061	1799	1799	1799	1799	0
261	20231213	143500	176030061	1799	1799	1799	1799	0
262	20231213	143400	176030061	1799	1799	1799	1799	0
263	20231213	143300	176030061	1799	1799	1799	1799	0
264	20231213	143200	176030061	1799	1791	1799	1791	300
265	20231213	143100	175491331	1790	1790	1790	1790	1
266	20231213	143000	175489541	1792	1792	1792	1792	0
267	20231213	142900	175489541	1792	1792	1792	1792	0
268	20231213	142800	175489541	1792	1792	1792	1792	0
269	20231213	142700	175489541	1792	1792	1792	1792	283
270	20231213	142600	174982405	1791	1790	1791	1790	27
271	20231213	142500	174934059	1791	1791	1791	1791	128
272	20231213	142400	174704811	1791	1791	1791	1791	10
273	20231213	142300	174686901	1792	1792	1792	1792	0
274	20231213	142200	174686901	1792	1792	1792	1792	0
275	20231213	142100	174686901	1792	1792	1792	1792	3
276	20231213	142000	174681525	1793	1793	1793	1793	55
277	20231213	141900	174582910	1794	1783	1794	1777	4061
278	20231213	141800	167343977	1799	1790	1799	1781	2974
279	20231213	141700	162024713	1796	1796	1796	1796	0
280	20231213	141600	162024713	1796	1796	1796	1796	0
281	20231213	141500	162024713	1796	1796	1796	1796	0
282	20231213	141400	162024713	1796	1796	1796	1796	0
283	20231213	141300	162024713	1796	1796	1796	1796	0
284	20231213	141200	162024713	1796	1796	1796	1796	0
285	20231213	141100	162024713	1796	1796	1796	1796	0
286	20231213	141000	162024713	1796	1796	1796	1796	0
287	20231213	140900	162024713	1796	1796	1796	1796	0
288	20231213	140800	162024713	1796	1796	1796	1796	0
289	20231213	140700	162024713	1796	1789	1797	1789	840
290	20231213	140600	160516713	1789	1789	1789	1789	280
291	20231213	140500	160015793	1798	1798	1798	1798	0
292	20231213	140400	160015793	1798	1798	1798	1798	0
293	20231213	140300	160015793	1798	1798	1798	1798	0
294	20231213	140200	160015793	1798	1798	1798	1798	0
295	20231213	140100	160015793	1798	1798	1798	1798	0
296	20231213	140000	160015793	1798	1798	1798	1798	0
297	20231213	135900	160015793	1798	1798	1798	1798	0
298	20231213	135800	160015793	1798	1798	1798	1798	0
299	20231213	135700	160015793	1798	1798	1798	1798	0
300	20231213	135600	160015793	1798	1798	1798	1798	0
301	20231213	135500	160015793	1798	1798	1798	1798	0
302	20231213	135400	160015793	1798	1798	1798	1798	0
303	20231213	135300	160015793	1798	1798	1798	1798	0
304	20231213	135200	160015793	1798	1798	1798	1798	0
305	20231213	135100	160015793	1798	1798	1798	1798	0
306	20231213	135000	160015793	1798	1798	1798	1798	0
307	20231213	134900	160015793	1798	1798	1798	1798	0
308	20231213	134800	160015793	1798	1798	1798	1798	0
309	20231213	134700	160015793	1798	1798	1798	1798	0
310	20231213	134600	160015793	1798	1790	1798	1789	713
311	20231213	134500	158735776	1798	1798	1798	1798	0
312	20231213	134400	158735776	1798	1798	1798	1798	0
313	20231213	134300	158735776	1798	1798	1798	1798	0
314	20231213	134200	158735776	1798	1789	1798	1788	1044
315	20231213	134100	156864124	1798	1797	1798	1797	500
316	20231213	134000	155965165	1788	1789	1789	1788	543
317	20231213	133900	154994261	1798	1798	1798	1798	0
318	20231213	133800	154994261	1798	1798	1798	1798	0
319	20231213	133700	154994261	1798	1796	1798	1788	1106
320	20231213	133600	153007445	1797	1797	1797	1797	0
321	20231213	133500	153007445	1797	1789	1797	1788	1043
322	20231213	133400	151138121	1797	1796	1797	1796	1000
323	20231213	133300	149341137	1797	1797	1797	1785	251
324	20231213	133200	148890107	1798	1798	1798	1798	0
325	20231213	133100	148890107	1798	1798	1798	1798	0
326	20231213	133000	148890107	1798	1798	1798	1798	0
327	20231213	132900	148890107	1798	1788	1798	1785	133
328	20231213	132800	148651360	1799	1799	1799	1799	0
329	20231213	132700	148651360	1799	1799	1799	1799	0
330	20231213	132600	148651360	1799	1795	1799	1795	200
331	20231213	132500	148291990	1795	1795	1795	1795	0
332	20231213	132400	148291990	1795	1783	1796	1780	2088
333	20231213	132300	144557064	1797	1797	1797	1797	0
334	20231213	132200	144557064	1797	1788	1798	1782	3079
335	20231213	132100	139063072	1799	1799	1799	1799	0
336	20231213	132000	139063072	1799	1799	1799	1799	0
337	20231213	131900	139063072	1799	1799	1799	1799	0
338	20231213	131800	139063072	1799	1799	1799	1799	0
339	20231213	131700	139063072	1799	1799	1799	1799	0
340	20231213	131600	139063072	1799	1799	1799	1799	0
341	20231213	131500	139063072	1799	1785	1799	1782	1316
342	20231213	131400	136714080	1799	1786	1799	1785	282
343	20231213	131300	136208880	1800	1787	1800	1785	282
344	20231213	131200	135703654	1799	1787	1800	1786	1304
345	20231213	131100	133359238	1800	1790	1800	1786	2250
346	20231213	131000	129326041	1801	1801	1801	1801	0
347	20231213	130900	129326041	1801	1801	1801	1801	0
348	20231213	130800	129326041	1801	1801	1801	1801	0
349	20231213	130700	129326041	1801	1801	1801	1801	0
350	20231213	130600	129326041	1801	1801	1801	1801	0
351	20231213	130500	129326041	1801	1801	1801	1801	0
352	20231213	130400	129326041	1801	1801	1801	1801	0
353	20231213	130300	129326041	1801	1801	1801	1801	0
354	20231213	130200	129326041	1801	1801	1801	1801	0
355	20231213	130100	129326041	1801	1801	1801	1801	0
356	20231213	130000	129326041	1801	1801	1801	1801	0
357	20231213	125900	129326041	1801	1801	1801	1801	0
358	20231213	125800	129326041	1801	1801	1801	1801	0
359	20231213	125700	129326041	1801	1801	1801	1801	0
360	20231213	125600	129326041	1801	1801	1801	1801	0
361	20231213	125500	129326041	1801	1801	1801	1801	0
362	20231213	125400	129326041	1801	1801	1801	1801	0
363	20231213	125300	129326041	1801	1801	1801	1801	0
364	20231213	125200	129326041	1801	1801	1801	1801	0
365	20231213	125100	129326041	1801	1801	1801	1801	0
366	20231213	125000	129326041	1801	1801	1801	1801	0
367	20231213	124900	129326041	1801	1801	1801	1801	0
368	20231213	124800	129326041	1801	1790	1801	1790	3100
369	20231213	124700	123747078	1791	1791	1791	1791	1010
370	20231213	124600	121938168	1800	1800	1800	1800	0
371	20231213	124500	121938168	1800	1800	1800	1800	0
372	20231213	124400	121938168	1800	1800	1800	1800	0
373	20231213	124300	121938168	1800	1800	1800	1800	0
374	20231213	124200	121938168	1800	1800	1800	1800	0
375	20231213	124100	121938168	1800	1800	1800	1800	0
376	20231213	124000	121938168	1800	1800	1800	1800	0
377	20231213	123900	121938168	1800	1800	1800	1800	0
378	20231213	123800	121938168	1800	1799	1800	1799	20
379	20231213	123700	121902180	1786	1786	1786	1786	1
380	20231213	123600	121900394	1788	1790	1790	1786	1849
381	20231213	123500	118595718	1799	1799	1799	1799	0
382	20231213	123400	118595718	1799	1799	1799	1799	0
383	20231213	123300	118595718	1799	1799	1799	1799	0
384	20231213	123200	118595718	1799	1799	1799	1799	17
385	20231213	123100	118565135	1799	1800	1800	1799	25
386	20231213	123000	118520138	1800	1800	1800	1800	0
387	20231213	122900	118520138	1800	1800	1800	1800	0
388	20231213	122800	118520138	1800	1800	1800	1800	20
389	20231213	122700	118484138	1790	1790	1790	1790	0
390	20231213	122600	118484138	1790	1790	1790	1790	5
391	20231213	122500	118475188	1800	1800	1800	1800	0
392	20231213	122400	118475188	1800	1800	1800	1800	0
393	20231213	122300	118475188	1800	1800	1800	1800	0
394	20231213	122200	118475188	1800	1800	1800	1800	0
395	20231213	122100	118475188	1800	1800	1800	1800	0
396	20231213	122000	118475188	1800	1800	1800	1800	0
397	20231213	121900	118475188	1800	1800	1800	1800	0
398	20231213	121800	118475188	1800	1800	1800	1800	0
399	20231213	121700	118475188	1800	1800	1800	1800	0
400	20231213	121600	118475188	1800	1800	1800	1800	0
401	20231213	121500	118475188	1800	1800	1800	1800	0
402	20231213	121400	118475188	1800	1800	1800	1800	20
403	20231213	121300	118439188	1789	1791	1791	1789	960
404	20231213	121200	116721742	1800	1800	1800	1800	20
405	20231213	121100	116685742	1791	1791	1791	1791	0
406	20231213	121000	116685742	1791	1799	1799	1790	1150
407	20231213	120900	114623346	1799	1799	1799	1799	0
408	20231213	120800	114623346	1799	1799	1799	1799	25
409	20231213	120700	114578371	1799	1799	1799	1799	0
410	20231213	120600	114578371	1799	1799	1799	1799	0
411	20231213	120500	114578371	1799	1799	1799	1799	22
412	20231213	120400	114538793	1799	1799	1799	1799	0
413	20231213	120300	114538793	1799	1799	1799	1799	0
414	20231213	120200	114538793	1799	1799	1799	1799	0
415	20231213	120100	114538793	1799	1799	1799	1799	0
416	20231213	120000	114538793	1799	1799	1799	1799	0
417	20231213	115900	114538793	1799	1799	1799	1799	0
418	20231213	115800	114538793	1799	1799	1799	1799	0
419	20231213	115700	114538793	1799	1799	1799	1799	0
420	20231213	115600	114538793	1799	1799	1799	1799	0
421	20231213	115500	114538793	1799	1799	1799	1799	0
422	20231213	115400	114538793	1799	1799	1799	1799	0
423	20231213	115300	114538793	1799	1799	1799	1799	0
424	20231213	115200	114538793	1799	1799	1799	1799	0
425	20231213	115100	114538793	1799	1799	1799	1799	0
426	20231213	115000	114538793	1799	1799	1800	1798	94
427	20231213	114900	114369644	1797	1797	1797	1797	0
428	20231213	114800	114369644	1797	1797	1797	1797	0
429	20231213	114700	114369644	1797	1797	1797	1797	28
430	20231213	114600	114319328	1796	1796	1796	1796	0
431	20231213	114500	114319328	1796	1796	1796	1796	0
432	20231213	114400	114319328	1796	1796	1796	1796	0
433	20231213	114300	114319328	1796	1796	1796	1796	0
434	20231213	114200	114319328	1796	1796	1796	1796	0
435	20231213	114100	114319328	1796	1796	1796	1796	0
436	20231213	114000	114319328	1796	1796	1796	1796	1
437	20231213	113900	114317532	1796	1796	1796	1796	0
438	20231213	113800	114317532	1796	1796	1796	1796	0
439	20231213	113700	114317532	1796	1796	1796	1796	0
440	20231213	113600	114317532	1796	1796	1796	1796	0
441	20231213	113500	114317532	1796	1796	1796	1796	0
442	20231213	113400	114317532	1796	1796	1796	1796	0
443	20231213	113300	114317532	1796	1796	1796	1796	0
444	20231213	113200	114317532	1796	1796	1796	1796	0
445	20231213	113100	114317532	1796	1796	1796	1796	0
446	20231213	113000	114317532	1796	1796	1796	1796	7
447	20231213	112900	114304960	1796	1796	1796	1796	1
448	20231213	112800	114303164	1797	1797	1797	1797	0
449	20231213	112700	114303164	1797	1797	1797	1797	0
450	20231213	112600	114303164	1797	1797	1797	1797	0
451	20231213	112500	114303164	1797	1800	1800	1797	800
452	20231213	112400	112864064	1800	1800	1800	1800	0
453	20231213	112300	112864064	1800	1800	1800	1800	0
454	20231213	112200	112864064	1800	1800	1800	1800	0
455	20231213	112100	112864064	1800	1800	1800	1800	0
456	20231213	112000	112864064	1800	1800	1800	1800	0
457	20231213	111900	112864064	1800	1800	1800	1800	0
458	20231213	111800	112864064	1800	1800	1800	1800	0
459	20231213	111700	112864064	1800	1800	1800	1800	0
460	20231213	111600	112864064	1800	1800	1800	1800	0
461	20231213	111500	112864064	1800	1800	1800	1800	0
462	20231213	111400	112864064	1800	1800	1800	1800	0
463	20231213	111300	112864064	1800	1800	1800	1800	0
464	20231213	111200	112864064	1800	1800	1800	1800	0
465	20231213	111100	112864064	1800	1800	1800	1800	0
466	20231213	111000	112864064	1800	1800	1800	1800	0
467	20231213	110900	112864064	1800	1800	1800	1800	0
468	20231213	110800	112864064	1800	1800	1800	1800	0
469	20231213	110700	112864064	1800	1800	1800	1800	0
470	20231213	110600	112864064	1800	1800	1800	1800	0
471	20231213	110500	112864064	1800	1800	1800	1800	0
472	20231213	110400	112864064	1800	1800	1800	1800	0
473	20231213	110300	112864064	1800	1800	1800	1800	0
474	20231213	110200	112864064	1800	1800	1800	1800	0
475	20231213	110100	112864064	1800	1800	1800	1800	0
476	20231213	110000	112864064	1800	1800	1800	1800	20
477	20231213	105900	112828064	1803	1803	1803	1803	0
478	20231213	105800	112828064	1803	1803	1803	1803	0
479	20231213	105700	112828064	1803	1803	1803	1803	0
480	20231213	105600	112828064	1803	1802	1803	1802	3882
481	20231213	105500	105829898	1803	1788	1803	1788	1000
482	20231213	105400	104027740	1788	1789	1789	1788	102
483	20231213	105300	103845264	1799	1799	1799	1799	0
484	20231213	105200	103845264	1799	1799	1799	1799	0
485	20231213	105100	103845264	1799	1799	1799	1799	0
486	20231213	105000	103845264	1799	1799	1799	1799	5
487	20231213	104900	103836269	1803	1803	1803	1803	0
488	20231213	104800	103836269	1803	1803	1803	1803	0
489	20231213	104700	103836269	1803	1803	1803	1803	0
490	20231213	104600	103836269	1803	1803	1803	1803	0
491	20231213	104500	103836269	1803	1803	1803	1803	0
492	20231213	104400	103836269	1803	1803	1803	1803	0
493	20231213	104300	103836269	1803	1803	1803	1803	0
494	20231213	104200	103836269	1803	1803	1803	1803	0
495	20231213	104100	103836269	1803	1803	1803	1803	0
496	20231213	104000	103836269	1803	1803	1803	1803	0
497	20231213	103900	103836269	1803	1803	1803	1803	0
498	20231213	103800	103836269	1803	1803	1803	1803	0
499	20231213	103700	103836269	1803	1803	1803	1803	0
500	20231213	103600	103836269	1803	1803	1803	1803	0
501	20231213	103500	103836269	1803	1803	1803	1803	0
502	20231213	103400	103836269	1803	1803	1803	1803	0
503	20231213	103300	103836269	1803	1791	1803	1786	1040
504	20231213	103200	101962304	1802	1802	1802	1802	0
505	20231213	103100	101962304	1802	1802	1802	1802	0
506	20231213	103000	101962304	1802	1802	1802	1802	0
507	20231213	102900	101962304	1802	1802	1802	1802	0
508	20231213	102800	101962304	1802	1802	1802	1802	0
509	20231213	102700	101962304	1802	1802	1802	1802	0
510	20231213	102600	101962304	1802	1802	1802	1802	0
511	20231213	102500	101962304	1802	1802	1802	1802	0
512	20231213	102400	101962304	1802	1802	1802	1802	0
513	20231213	102300	101962304	1802	1802	1802	1802	0
514	20231213	102200	101962304	1802	1802	1802	1802	0
515	20231213	102100	101962304	1802	1802	1802	1802	0
516	20231213	102000	101962304	1802	1802	1802	1802	0
517	20231213	101900	101962304	1802	1802	1802	1802	0
518	20231213	101800	101962304	1802	1802	1802	1802	0
519	20231213	101700	101962304	1802	1801	1802	1801	4
520	20231213	101600	101955097	1803	1803	1803	1803	0
521	20231213	101500	101955097	1803	1803	1803	1803	0
522	20231213	101400	101955097	1803	1803	1803	1803	0
523	20231213	101300	101955097	1803	1803	1803	1803	37
524	20231213	101200	101888386	1804	1804	1804	1804	0
525	20231213	101100	101888386	1804	1804	1804	1804	0
526	20231213	101000	101888386	1804	1804	1804	1804	0
527	20231213	100900	101888386	1804	1804	1804	1804	0
528	20231213	100800	101888386	1804	1804	1804	1804	3
529	20231213	100700	101882974	1805	1791	1805	1790	1195
530	20231213	100600	99729380	1806	1806	1806	1806	0
531	20231213	100500	99729380	1806	1806	1806	1806	0
532	20231213	100400	99729380	1806	1806	1806	1806	0
533	20231213	100300	99729380	1806	1806	1806	1806	0
534	20231213	100200	99729380	1806	1806	1806	1806	0
535	20231213	100100	99729380	1806	1806	1806	1806	0
536	20231213	100000	99729380	1806	1806	1806	1806	0
537	20231213	095900	99729380	1806	1801	1806	1801	1000
538	20231213	095800	97924985	1791	1791	1791	1791	26
539	20231213	095700	97878419	1804	1804	1804	1804	0
540	20231213	095600	97878419	1804	1804	1804	1804	0
541	20231213	095500	97878419	1804	1803	1804	1803	96
542	20231213	095400	97705255	1791	1792	1792	1791	130
543	20231213	095300	97472305	1806	1806	1806	1806	0
544	20231213	095200	97472305	1806	1799	1806	1799	2704
545	20231213	095100	92603959	1800	1791	1800	1791	1786
546	20231213	095000	89399015	1800	1780	1800	1779	1927
547	20231213	094900	85949768	1801	1795	1801	1775	1504
548	20231213	094800	83261133	1804	1804	1804	1804	1
549	20231213	094700	83259329	1806	1799	1806	1799	3000
550	20231213	094600	77859538	1799	1776	1800	1776	439
551	20231213	094500	77070434	1776	1787	1800	1775	3810
552	20231213	094400	70281142	1800	1800	1800	1800	0
553	20231213	094300	70281142	1800	1789	1800	1787	1275
554	20231213	094200	67996566	1800	1800	1800	1800	0
555	20231213	094100	67996566	1800	1790	1800	1789	1021
556	20231213	094000	66165385	1790	1792	1792	1790	51
557	20231213	093900	66074024	1792	1795	1795	1792	98
558	20231213	093800	65898228	1796	1796	1796	1796	10
559	20231213	093700	65880268	1800	1796	1801	1794	800
560	20231213	093600	64442323	1798	1798	1798	1798	1200
561	20231213	093500	62284723	1800	1800	1800	1800	10
562	20231213	093400	62266723	1800	1800	1800	1800	0
563	20231213	093300	62266723	1800	1800	1800	1800	3
564	20231213	093200	62261323	1800	1800	1800	1800	0
565	20231213	093100	62261323	1800	1800	1800	1800	6
566	20231213	093000	62250523	1800	1800	1800	1800	1
567	20231213	092900	62248723	1806	1806	1806	1806	0
568	20231213	092800	62248723	1806	1806	1806	1806	0
569	20231213	092700	62248723	1806	1806	1806	1806	0
570	20231213	092600	62248723	1806	1790	1806	1787	2135
571	20231213	092500	58400597	1800	1800	1800	1800	0
572	20231213	092400	58400597	1800	1800	1800	1800	2
573	20231213	092300	58396997	1801	1801	1801	1801	0
574	20231213	092200	58396997	1801	1801	1801	1801	0
575	20231213	092100	58396997	1801	1785	1801	1783	1283
576	20231213	092000	56091779	1800	1800	1800	1800	0
577	20231213	091900	56091779	1800	1800	1800	1800	0
578	20231213	091800	56091779	1800	1800	1800	1800	3
579	20231213	091700	56086379	1806	1806	1806	1806	0
580	20231213	091600	56086379	1806	1806	1806	1806	0
581	20231213	091500	56086379	1806	1806	1806	1806	0
582	20231213	091400	56086379	1806	1806	1806	1806	0
583	20231213	091300	56086379	1806	1806	1806	1806	0
584	20231213	091200	56086379	1806	1781	1806	1767	11366
585	20231213	091100	35843958	1806	1806	1806	1806	1
586	20231213	091000	35842152	1807	1807	1807	1807	2
587	20231213	090900	35838538	1808	1808	1808	1808	100
588	20231213	090800	35657738	1809	1775	1809	1775	1522
589	20231213	090700	32925648	1805	1805	1806	1805	1817
590	20231213	090600	29645148	1805	1805	1805	1805	2
591	20231213	090500	29641538	1808	1808	1808	1808	2
592	20231213	090400	29637922	1809	1810	1810	1808	116
593	20231213	090300	29427975	1816	1786	1816	1784	4002
594	20231213	090200	22250164	1786	1801	1803	1704	11451
595	20231213	090100	2206872	1803	1803	1803	1803	0
596	20231213	090000	2206872	1803	1803	1803	1803	1224