KissMeData/076340/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194800	12313570	5820	5820	5820	5820	500
3	20231211	194700	12313570	5820	5820	5820	5820	0
4	20231211	194600	12313570	5820	5820	5820	5820	0
5	20231211	194500	12313570	5820	5820	5820	5820	0
6	20231211	194400	12313570	5820	5820	5820	5820	0
7	20231211	194300	12313570	5820	5820	5820	5820	0
8	20231211	194200	12313570	5820	5820	5820	5820	0
9	20231211	194100	12313570	5820	5820	5820	5820	0
10	20231211	194000	12313570	5820	5820	5820	5820	0
11	20231211	193900	12313570	5820	5820	5820	5820	0
12	20231211	193800	12313570	5820	5820	5820	5820	0
13	20231211	193700	12313570	5820	5820	5820	5820	0
14	20231211	193600	12313570	5820	5820	5820	5820	0
15	20231211	193500	12313570	5820	5820	5820	5820	0
16	20231211	193400	12313570	5820	5820	5820	5820	0
17	20231211	193300	12313570	5820	5820	5820	5820	0
18	20231211	193200	12313570	5820	5820	5820	5820	0
19	20231211	193100	12313570	5820	5820	5820	5820	0
20	20231211	193000	12313570	5820	5820	5820	5820	0
21	20231211	192900	12313570	5820	5820	5820	5820	0
22	20231211	192800	12313570	5820	5820	5820	5820	0
23	20231211	192700	12313570	5820	5820	5820	5820	0
24	20231211	192600	12313570	5820	5820	5820	5820	0
25	20231211	192500	12313570	5820	5820	5820	5820	0
26	20231211	192400	12313570	5820	5820	5820	5820	0
27	20231211	192300	12313570	5820	5820	5820	5820	0
28	20231211	192200	12313570	5820	5820	5820	5820	0
29	20231211	192100	12313570	5820	5820	5820	5820	0
30	20231211	192000	12313570	5820	5820	5820	5820	0
31	20231211	191900	12313570	5820	5820	5820	5820	0
32	20231211	191800	12313570	5820	5820	5820	5820	500
33	20231211	191700	12313570	5820	5820	5820	5820	0
34	20231211	191600	12313570	5820	5820	5820	5820	0
35	20231211	191500	12313570	5820	5820	5820	5820	0
36	20231211	191400	12313570	5820	5820	5820	5820	0
37	20231211	191300	12313570	5820	5820	5820	5820	0
38	20231211	191200	12313570	5820	5820	5820	5820	0
39	20231211	191100	12313570	5820	5820	5820	5820	0
40	20231211	191000	12313570	5820	5820	5820	5820	0
41	20231211	190900	12313570	5820	5820	5820	5820	0
42	20231211	190800	12313570	5820	5820	5820	5820	0
43	20231211	190700	12313570	5820	5820	5820	5820	0
44	20231211	190600	12313570	5820	5820	5820	5820	0
45	20231211	190500	12313570	5820	5820	5820	5820	0
46	20231211	190400	12313570	5820	5820	5820	5820	0
47	20231211	190300	12313570	5820	5820	5820	5820	0
48	20231211	190200	12313570	5820	5820	5820	5820	0
49	20231211	190100	12313570	5820	5820	5820	5820	0
50	20231211	190000	12313570	5820	5820	5820	5820	0
51	20231211	185900	12313570	5820	5820	5820	5820	0
52	20231211	185800	12313570	5820	5820	5820	5820	0
53	20231211	185700	12313570	5820	5820	5820	5820	0
54	20231211	185600	12313570	5820	5820	5820	5820	0
55	20231211	185500	12313570	5820	5820	5820	5820	0
56	20231211	185400	12313570	5820	5820	5820	5820	0
57	20231211	185300	12313570	5820	5820	5820	5820	0
58	20231211	185200	12313570	5820	5820	5820	5820	0
59	20231211	185100	12313570	5820	5820	5820	5820	0
60	20231211	185000	12313570	5820	5820	5820	5820	0
61	20231211	184900	12313570	5820	5820	5820	5820	0
62	20231211	184800	12313570	5820	5820	5820	5820	500
63	20231211	184700	12313570	5820	5820	5820	5820	0
64	20231211	184600	12313570	5820	5820	5820	5820	0
65	20231211	184500	12313570	5820	5820	5820	5820	0
66	20231211	184400	12313570	5820	5820	5820	5820	0
67	20231211	184300	12313570	5820	5820	5820	5820	0
68	20231211	184200	12313570	5820	5820	5820	5820	0
69	20231211	184100	12313570	5820	5820	5820	5820	0
70	20231211	184000	12313570	5820	5820	5820	5820	0
71	20231211	183900	12313570	5820	5820	5820	5820	0
72	20231211	183800	12313570	5820	5820	5820	5820	0
73	20231211	183700	12313570	5820	5820	5820	5820	0
74	20231211	183600	12313570	5820	5820	5820	5820	0
75	20231211	183500	12313570	5820	5820	5820	5820	0
76	20231211	183400	12313570	5820	5820	5820	5820	0
77	20231211	183300	12313570	5820	5820	5820	5820	0
78	20231211	183200	12313570	5820	5820	5820	5820	0
79	20231211	183100	12313570	5820	5820	5820	5820	0
80	20231211	183000	12313570	5820	5820	5820	5820	0
81	20231211	182900	12313570	5820	5820	5820	5820	0
82	20231211	182800	12313570	5820	5820	5820	5820	0
83	20231211	182700	12313570	5820	5820	5820	5820	0
84	20231211	182600	12313570	5820	5820	5820	5820	0
85	20231211	182500	12313570	5820	5820	5820	5820	0
86	20231211	182400	12313570	5820	5820	5820	5820	0
87	20231211	182300	12313570	5820	5820	5820	5820	0
88	20231211	182200	12313570	5820	5820	5820	5820	0
89	20231211	182100	12313570	5820	5820	5820	5820	0
90	20231211	182000	12313570	5820	5820	5820	5820	0
91	20231211	181900	12313570	5820	5820	5820	5820	0
92	20231211	181800	12313570	5820	5820	5820	5820	500
93	20231211	181700	12313570	5820	5820	5820	5820	0
94	20231211	181600	12313570	5820	5820	5820	5820	0
95	20231211	181500	12313570	5820	5820	5820	5820	0
96	20231211	181400	12313570	5820	5820	5820	5820	0
97	20231211	181300	12313570	5820	5820	5820	5820	0
98	20231211	181200	12313570	5820	5820	5820	5820	0
99	20231211	181100	12313570	5820	5820	5820	5820	0
100	20231211	181000	12313570	5820	5820	5820	5820	0
101	20231211	180900	12313570	5820	5820	5820	5820	0
102	20231211	180800	12313570	5820	5820	5820	5820	0
103	20231211	180700	12313570	5820	5820	5820	5820	0
104	20231211	180600	12313570	5820	5820	5820	5820	0
105	20231211	180500	12313570	5820	5820	5820	5820	0
106	20231211	180400	12313570	5820	5820	5820	5820	0
107	20231211	180300	12313570	5820	5820	5820	5820	0
108	20231211	180200	12313570	5820	5820	5820	5820	0
109	20231211	180100	12313570	5820	5820	5820	5820	0
110	20231211	180000	12313570	5820	5820	5820	5820	0
111	20231211	175900	12313570	5820	5820	5820	5820	0
112	20231211	175800	12313570	5820	5820	5820	5820	0
113	20231211	175700	12313570	5820	5820	5820	5820	0
114	20231211	175600	12313570	5820	5820	5820	5820	0
115	20231211	175500	12313570	5820	5820	5820	5820	0
116	20231211	175400	12313570	5820	5820	5820	5820	0
117	20231211	175300	12313570	5820	5820	5820	5820	0
118	20231211	175200	12313570	5820	5820	5820	5820	0
119	20231211	175100	12313570	5820	5820	5820	5820	0
120	20231211	175000	12313570	5820	5820	5820	5820	0
121	20231211	174900	12313570	5820	5820	5820	5820	0
122	20231211	174800	12313570	5820	5820	5820	5820	500
123	20231211	174700	12313570	5820	5820	5820	5820	0
124	20231211	174600	12313570	5820	5820	5820	5820	0
125	20231211	174500	12313570	5820	5820	5820	5820	0
126	20231211	174400	12313570	5820	5820	5820	5820	0
127	20231211	174300	12313570	5820	5820	5820	5820	0
128	20231211	174200	12313570	5820	5820	5820	5820	0
129	20231211	174100	12313570	5820	5820	5820	5820	0
130	20231211	174000	12313570	5820	5820	5820	5820	0
131	20231211	173900	12313570	5820	5820	5820	5820	0
132	20231211	173800	12313570	5820	5820	5820	5820	0
133	20231211	173700	12313570	5820	5820	5820	5820	0
134	20231211	173600	12313570	5820	5820	5820	5820	0
135	20231211	173500	12313570	5820	5820	5820	5820	0
136	20231211	173400	12313570	5820	5820	5820	5820	0
137	20231211	173300	12313570	5820	5820	5820	5820	0
138	20231211	173200	12313570	5820	5820	5820	5820	0
139	20231211	173100	12313570	5820	5820	5820	5820	0
140	20231211	173000	12313570	5820	5820	5820	5820	0
141	20231211	172900	12313570	5820	5820	5820	5820	0
142	20231211	172800	12313570	5820	5820	5820	5820	0
143	20231211	172700	12313570	5820	5820	5820	5820	0
144	20231211	172600	12313570	5820	5820	5820	5820	0
145	20231211	172500	12313570	5820	5820	5820	5820	0
146	20231211	172400	12313570	5820	5820	5820	5820	0
147	20231211	172300	12313570	5820	5820	5820	5820	0
148	20231211	172200	12313570	5820	5820	5820	5820	0
149	20231211	172100	12313570	5820	5820	5820	5820	0
150	20231211	172000	12313570	5820	5820	5820	5820	0
151	20231211	171900	12313570	5820	5820	5820	5820	0
152	20231211	171800	12313570	5820	5820	5820	5820	500
153	20231211	171700	12313570	5820	5820	5820	5820	0
154	20231211	171600	12313570	5820	5820	5820	5820	0
155	20231211	171500	12313570	5820	5820	5820	5820	0
156	20231211	171400	12313570	5820	5820	5820	5820	0
157	20231211	171300	12313570	5820	5820	5820	5820	0
158	20231211	171200	12313570	5820	5820	5820	5820	0
159	20231211	171100	12313570	5820	5820	5820	5820	0
160	20231211	171000	12313570	5820	5820	5820	5820	0
161	20231211	170900	12313570	5820	5820	5820	5820	0
162	20231211	170800	12313570	5820	5820	5820	5820	0
163	20231211	170700	12313570	5820	5820	5820	5820	0
164	20231211	170600	12313570	5820	5820	5820	5820	0
165	20231211	170500	12313570	5820	5820	5820	5820	0
166	20231211	170400	12313570	5820	5820	5820	5820	0
167	20231211	170300	12313570	5820	5820	5820	5820	0
168	20231211	170200	12313570	5820	5820	5820	5820	0
169	20231211	170100	12313570	5820	5820	5820	5820	0
170	20231211	170000	12313570	5820	5820	5820	5820	0
171	20231211	165900	12313570	5820	5820	5820	5820	0
172	20231211	165800	12313570	5820	5820	5820	5820	0
173	20231211	165700	12313570	5820	5820	5820	5820	0
174	20231211	165600	12313570	5820	5820	5820	5820	0
175	20231211	165500	12313570	5820	5820	5820	5820	0
176	20231211	165400	12313570	5820	5820	5820	5820	0
177	20231211	165300	12313570	5820	5820	5820	5820	0
178	20231211	165200	12313570	5820	5820	5820	5820	0
179	20231211	165100	12313570	5820	5820	5820	5820	0
180	20231211	165000	12313570	5820	5820	5820	5820	0
181	20231211	164900	12313570	5820	5820	5820	5820	0
182	20231211	164800	12313570	5820	5820	5820	5820	500
183	20231211	164700	12313570	5820	5820	5820	5820	0
184	20231211	164600	12313570	5820	5820	5820	5820	0
185	20231211	164500	12313570	5820	5820	5820	5820	0
186	20231211	164400	12313570	5820	5820	5820	5820	0
187	20231211	164300	12313570	5820	5820	5820	5820	0
188	20231211	164200	12313570	5820	5820	5820	5820	0
189	20231211	164100	12313570	5820	5820	5820	5820	0
190	20231211	164000	12313570	5820	5820	5820	5820	0
191	20231211	163900	12313570	5820	5820	5820	5820	0
192	20231211	163800	12313570	5820	5820	5820	5820	0
193	20231211	163700	12313570	5820	5820	5820	5820	0
194	20231211	163600	12313570	5820	5820	5820	5820	0
195	20231211	163500	12313570	5820	5820	5820	5820	0
196	20231211	163400	12313570	5820	5820	5820	5820	0
197	20231211	163300	12313570	5820	5820	5820	5820	0
198	20231211	163200	12313570	5820	5820	5820	5820	0
199	20231211	163100	12313570	5820	5820	5820	5820	0
200	20231211	163000	12313570	5820	5820	5820	5820	0
201	20231211	162900	12313570	5820	5820	5820	5820	0
202	20231211	162800	12313570	5820	5820	5820	5820	0
203	20231211	162700	12313570	5820	5820	5820	5820	0
204	20231211	162600	12313570	5820	5820	5820	5820	0
205	20231211	162500	12313570	5820	5820	5820	5820	0
206	20231211	162400	12313570	5820	5820	5820	5820	0
207	20231211	162300	12313570	5820	5820	5820	5820	0
208	20231211	162200	12313570	5820	5820	5820	5820	0
209	20231211	162100	12313570	5820	5820	5820	5820	0
210	20231211	162000	12313570	5820	5820	5820	5820	0
211	20231211	161900	12313570	5820	5820	5820	5820	0
212	20231211	161800	12313570	5820	5820	5820	5820	500
213	20231211	161700	12313570	5820	5820	5820	5820	0
214	20231211	161600	12313570	5820	5820	5820	5820	0
215	20231211	161500	12313570	5820	5820	5820	5820	0
216	20231211	161400	12313570	5820	5820	5820	5820	0
217	20231211	161300	12313570	5820	5820	5820	5820	0
218	20231211	161200	12313570	5820	5820	5820	5820	0
219	20231211	161100	12313570	5820	5820	5820	5820	0
220	20231211	161000	12313570	5820	5820	5820	5820	0
221	20231211	160900	12313570	5820	5820	5820	5820	0
222	20231211	160800	12313570	5820	5820	5820	5820	0
223	20231211	160700	12313570	5820	5820	5820	5820	0
224	20231211	160600	12313570	5820	5820	5820	5820	0
225	20231211	160500	12313570	5820	5820	5820	5820	0
226	20231211	160400	12313570	5820	5820	5820	5820	0
227	20231211	160300	12313570	5820	5820	5820	5820	0
228	20231211	160200	12313570	5820	5820	5820	5820	0
229	20231211	160100	12313570	5820	5820	5820	5820	0
230	20231211	160000	12313570	5820	5820	5820	5820	0
231	20231211	155900	12313570	5820	5820	5820	5820	0
232	20231211	155800	12313570	5820	5820	5820	5820	0
233	20231211	155700	12313570	5820	5820	5820	5820	0
234	20231211	155600	12313570	5820	5820	5820	5820	0
235	20231211	155500	12313570	5820	5820	5820	5820	0
236	20231211	155400	12313570	5820	5820	5820	5820	0
237	20231211	155300	12313570	5820	5820	5820	5820	0
238	20231211	155200	12313570	5820	5820	5820	5820	0
239	20231211	155100	12313570	5820	5820	5820	5820	0
240	20231211	155000	12313570	5820	5820	5820	5820	0
241	20231211	154900	12313570	5820	5820	5820	5820	0
242	20231211	154800	12313570	5820	5820	5820	5820	500
243	20231211	154700	12313570	5820	5820	5820	5820	0
244	20231211	154600	12313570	5820	5820	5820	5820	0
245	20231211	154500	12313570	5820	5820	5820	5820	0
246	20231211	154400	12313570	5820	5820	5820	5820	0
247	20231211	154300	12313570	5820	5820	5820	5820	0
248	20231211	154200	12313570	5820	5820	5820	5820	0
249	20231211	154100	12313570	5820	5820	5820	5820	0
250	20231211	154000	12313570	5820	5820	5820	5820	0
251	20231211	153900	12313570	5820	5820	5820	5820	0
252	20231211	153800	12313570	5820	5820	5820	5820	0
253	20231211	153700	12313570	5820	5820	5820	5820	0
254	20231211	153600	12313570	5820	5820	5820	5820	0
255	20231211	153500	12313570	5820	5820	5820	5820	0
256	20231211	153400	12313570	5820	5820	5820	5820	0
257	20231211	153300	12313570	5820	5820	5820	5820	0
258	20231211	153200	12313570	5820	5820	5820	5820	0
259	20231211	153100	12313570	5820	5820	5820	5820	0
260	20231211	153000	12313570	5820	5820	5820	5820	0
261	20231211	152900	12313570	5820	5820	5820	5820	0
262	20231211	152800	12313570	5820	5820	5820	5820	0
263	20231211	152700	12313570	5820	5820	5820	5820	0
264	20231211	152600	12313570	5820	5820	5820	5820	0
265	20231211	152500	12313570	5820	5820	5820	5820	0
266	20231211	152400	12313570	5820	5820	5820	5820	0
267	20231211	152300	12313570	5820	5820	5820	5820	0
268	20231211	152200	12313570	5820	5820	5820	5820	0
269	20231211	152100	12313570	5820	5820	5820	5820	0
270	20231211	152000	12313570	5820	5820	5820	5820	0
271	20231211	151900	12313570	5820	5820	5820	5820	0
272	20231211	151800	12313570	5820	5820	5820	5820	0
273	20231211	151700	12313570	5820	5820	5820	5820	0
274	20231211	151600	12313570	5820	5820	5820	5820	0
275	20231211	151500	12313570	5820	5820	5820	5820	0
276	20231211	151400	12313570	5820	5820	5820	5820	0
277	20231211	151300	12313570	5820	5820	5820	5820	0
278	20231211	151200	12313570	5820	5820	5820	5820	0
279	20231211	151100	12313570	5820	5820	5820	5820	0
280	20231211	151000	12313570	5820	5820	5820	5820	0
281	20231211	150900	12313570	5820	5820	5820	5820	0
282	20231211	150800	12313570	5820	5820	5820	5820	0
283	20231211	150700	12313570	5820	5820	5820	5820	0
284	20231211	150600	12313570	5820	5820	5820	5820	0
285	20231211	150500	12313570	5820	5820	5820	5820	0
286	20231211	150400	12313570	5820	5820	5820	5820	0
287	20231211	150300	12313570	5820	5820	5820	5820	0
288	20231211	150200	12313570	5820	5820	5820	5820	0
289	20231211	150100	12313570	5820	5820	5820	5820	0
290	20231211	150000	12313570	5820	5820	5820	5820	0
291	20231211	145900	12313570	5820	5820	5820	5820	0
292	20231211	145800	12313570	5820	5820	5820	5820	0
293	20231211	145700	12313570	5820	5820	5820	5820	0
294	20231211	145600	12313570	5820	5820	5820	5820	0
295	20231211	145500	12313570	5820	5820	5820	5820	0
296	20231211	145400	12313570	5820	5820	5820	5820	0
297	20231211	145300	12313570	5820	5820	5820	5820	0
298	20231211	145200	12313570	5820	5820	5820	5820	0
299	20231211	145100	12313570	5820	5820	5820	5820	0
300	20231211	145000	12313570	5820	5820	5820	5820	0
301	20231211	144900	12313570	5820	5820	5820	5820	0
302	20231211	144800	12313570	5820	5820	5820	5820	0
303	20231211	144700	12313570	5820	5820	5820	5820	0
304	20231211	144600	12313570	5820	5820	5820	5820	0
305	20231211	144500	12313570	5820	5820	5820	5820	0
306	20231211	144400	12313570	5820	5820	5820	5820	0
307	20231211	144300	12313570	5820	5820	5820	5820	0
308	20231211	144200	12313570	5820	5820	5820	5820	0
309	20231211	144100	12313570	5820	5820	5820	5820	0
310	20231211	144000	12313570	5820	5820	5820	5820	0
311	20231211	143900	12313570	5820	5820	5820	5820	0
312	20231211	143800	12313570	5820	5820	5820	5820	0
313	20231211	143700	12313570	5820	5820	5820	5820	0
314	20231211	143600	12313570	5820	5820	5820	5820	0
315	20231211	143500	12313570	5820	5820	5820	5820	0
316	20231211	143400	12313570	5820	5820	5820	5820	0
317	20231211	143300	12313570	5820	5820	5820	5820	0
318	20231211	143200	12313570	5820	5820	5820	5820	0
319	20231211	143100	12313570	5820	5820	5820	5820	0
320	20231211	143000	12313570	5820	5820	5820	5820	0
321	20231211	142900	12313570	5820	5820	5820	5820	0
322	20231211	142800	12313570	5820	5820	5820	5820	0
323	20231211	142700	12313570	5820	5820	5820	5820	0
324	20231211	142600	12313570	5820	5820	5820	5820	0
325	20231211	142500	12313570	5820	5820	5820	5820	0
326	20231211	142400	12313570	5820	5820	5820	5820	0
327	20231211	142300	12313570	5820	5820	5820	5820	0
328	20231211	142200	12313570	5820	5820	5820	5820	0
329	20231211	142100	12313570	5820	5820	5820	5820	0
330	20231211	142000	12313570	5820	5820	5820	5820	0
331	20231211	141900	12313570	5820	5820	5820	5820	0
332	20231211	141800	12313570	5820	5820	5820	5820	0
333	20231211	141700	12313570	5820	5820	5820	5820	0
334	20231211	141600	12313570	5820	5820	5820	5820	0
335	20231211	141500	12313570	5820	5820	5820	5820	0
336	20231211	141400	12313570	5820	5820	5820	5820	0
337	20231211	141300	12313570	5820	5820	5820	5820	0
338	20231211	141200	12313570	5820	5820	5820	5820	0
339	20231211	141100	12313570	5820	5820	5820	5820	0
340	20231211	141000	12313570	5820	5820	5820	5820	0
341	20231211	140900	12313570	5820	5820	5820	5820	0
342	20231211	140800	12313570	5820	5820	5820	5820	0
343	20231211	140700	12313570	5820	5820	5820	5820	0
344	20231211	140600	12313570	5820	5820	5820	5820	0
345	20231211	140500	12313570	5820	5820	5820	5820	0
346	20231211	140400	12313570	5820	5820	5820	5820	0
347	20231211	140300	12313570	5820	5820	5820	5820	0
348	20231211	140200	12313570	5820	5820	5820	5820	0
349	20231211	140100	12313570	5820	5820	5820	5820	0
350	20231211	140000	12313570	5820	5820	5820	5820	0
351	20231211	135900	12313570	5820	5820	5820	5820	500
352	20231211	135800	9403570	5820	5710	5880	5710	1003
353	20231211	135700	3632450	5970	5970	5970	5970	0
354	20231211	135600	3632450	5970	5970	5970	5970	0
355	20231211	135500	3632450	5970	5970	5970	5970	0
356	20231211	135400	3632450	5970	5970	5970	5970	0
357	20231211	135300	3632450	5970	5970	5970	5970	0
358	20231211	135200	3632450	5970	5970	5970	5970	0
359	20231211	135100	3632450	5970	5970	5970	5970	0
360	20231211	135000	3632450	5970	5970	5970	5970	0
361	20231211	134900	3632450	5970	5970	5970	5970	0
362	20231211	134800	3632450	5970	5970	5970	5970	0
363	20231211	134700	3632450	5970	5970	5970	5970	0
364	20231211	134600	3632450	5970	5970	5970	5970	0
365	20231211	134500	3632450	5970	5970	5970	5970	0
366	20231211	134400	3632450	5970	5970	5970	5970	0
367	20231211	134300	3632450	5970	5970	5970	5970	0
368	20231211	134200	3632450	5970	5970	5970	5970	0
369	20231211	134100	3632450	5970	5970	5970	5970	0
370	20231211	134000	3632450	5970	5970	5970	5970	0
371	20231211	133900	3632450	5970	5970	5970	5970	0
372	20231211	133800	3632450	5970	5970	5970	5970	0
373	20231211	133700	3632450	5970	5970	5970	5970	0
374	20231211	133600	3632450	5970	5970	5970	5970	0
375	20231211	133500	3632450	5970	5970	5970	5970	0
376	20231211	133400	3632450	5970	5970	5970	5970	0
377	20231211	133300	3632450	5970	5970	5970	5970	0
378	20231211	133200	3632450	5970	5970	5970	5970	0
379	20231211	133100	3632450	5970	5970	5970	5970	0
380	20231211	133000	3632450	5970	5970	5970	5970	0
381	20231211	132900	3632450	5970	5970	5970	5970	0
382	20231211	132800	3632450	5970	5970	5970	5970	0
383	20231211	132700	3632450	5970	5970	5970	5970	0
384	20231211	132600	3632450	5970	5970	5970	5970	0
385	20231211	132500	3632450	5970	5970	5970	5970	0
386	20231211	132400	3632450	5970	5970	5970	5970	0
387	20231211	132300	3632450	5970	5970	5970	5970	0
388	20231211	132200	3632450	5970	5970	5970	5970	0
389	20231211	132100	3632450	5970	5970	5970	5970	0
390	20231211	132000	3632450	5970	5970	5970	5970	0
391	20231211	131900	3632450	5970	5970	5970	5970	0
392	20231211	131800	3632450	5970	5970	5970	5970	0
393	20231211	131700	3632450	5970	5970	5970	5970	0
394	20231211	131600	3632450	5970	5970	5970	5970	0
395	20231211	131500	3632450	5970	5970	5970	5970	0
396	20231211	131400	3632450	5970	5970	5970	5970	0
397	20231211	131300	3632450	5970	5970	5970	5970	0
398	20231211	131200	3632450	5970	5970	5970	5970	0
399	20231211	131100	3632450	5970	5970	5970	5970	0
400	20231211	131000	3632450	5970	5970	5970	5970	0
401	20231211	130900	3632450	5970	5970	5970	5970	0
402	20231211	130800	3632450	5970	5970	5970	5970	0
403	20231211	130700	3632450	5970	5970	5970	5970	0
404	20231211	130600	3632450	5970	5970	5970	5970	0
405	20231211	130500	3632450	5970	5970	5970	5970	0
406	20231211	130400	3632450	5970	5970	5970	5970	0
407	20231211	130300	3632450	5970	5970	5970	5970	0
408	20231211	130200	3632450	5970	5970	5970	5970	0
409	20231211	130100	3632450	5970	5970	5970	5970	0
410	20231211	130000	3632450	5970	5970	5970	5970	0
411	20231211	125900	3632450	5970	5970	5970	5970	0
412	20231211	125800	3632450	5970	5970	5970	5970	0
413	20231211	125700	3632450	5970	5970	5970	5970	0
414	20231211	125600	3632450	5970	5970	5970	5970	0
415	20231211	125500	3632450	5970	5970	5970	5970	0
416	20231211	125400	3632450	5970	5970	5970	5970	0
417	20231211	125300	3632450	5970	5970	5970	5970	0
418	20231211	125200	3632450	5970	5970	5970	5970	0
419	20231211	125100	3632450	5970	5970	5970	5970	0
420	20231211	125000	3632450	5970	5970	5970	5970	0
421	20231211	124900	3632450	5970	5970	5970	5970	0
422	20231211	124800	3632450	5970	5970	5970	5970	0
423	20231211	124700	3632450	5970	5970	5970	5970	0
424	20231211	124600	3632450	5970	5970	5970	5970	0
425	20231211	124500	3632450	5970	5970	5970	5970	0
426	20231211	124400	3632450	5970	5970	5970	5970	0
427	20231211	124300	3632450	5970	5970	5970	5970	0
428	20231211	124200	3632450	5970	5970	5970	5970	0
429	20231211	124100	3632450	5970	5970	5970	5970	0
430	20231211	124000	3632450	5970	5970	5970	5970	0
431	20231211	123900	3632450	5970	5970	5970	5970	0
432	20231211	123800	3632450	5970	5970	5970	5970	0
433	20231211	123700	3632450	5970	5970	5970	5970	0
434	20231211	123600	3632450	5970	5970	5970	5970	0
435	20231211	123500	3632450	5970	5970	5970	5970	0
436	20231211	123400	3632450	5970	5970	5970	5970	0
437	20231211	123300	3632450	5970	5970	5970	5970	0
438	20231211	123200	3632450	5970	5970	5970	5970	0
439	20231211	123100	3632450	5970	5970	5970	5970	0
440	20231211	123000	3632450	5970	5970	5970	5970	0
441	20231211	122900	3632450	5970	5970	5970	5970	0
442	20231211	122800	3632450	5970	5970	5970	5970	0
443	20231211	122700	3632450	5970	5970	5970	5970	0
444	20231211	122600	3632450	5970	5970	5970	5970	0
445	20231211	122500	3632450	5970	5970	5970	5970	0
446	20231211	122400	3632450	5970	5970	5970	5970	0
447	20231211	122300	3632450	5970	5970	5970	5970	0
448	20231211	122200	3632450	5970	5970	5970	5970	0
449	20231211	122100	3632450	5970	5970	5970	5970	0
450	20231211	122000	3632450	5970	5970	5970	5970	0
451	20231211	121900	3632450	5970	5970	5970	5970	0
452	20231211	121800	3632450	5970	5970	5970	5970	0
453	20231211	121700	3632450	5970	5970	5970	5970	0
454	20231211	121600	3632450	5970	5970	5970	5970	0
455	20231211	121500	3632450	5970	5970	5970	5970	0
456	20231211	121400	3632450	5970	5970	5970	5970	0
457	20231211	121300	3632450	5970	5970	5970	5970	0
458	20231211	121200	3632450	5970	5970	5970	5970	0
459	20231211	121100	3632450	5970	5970	5970	5970	0
460	20231211	121000	3632450	5970	5970	5970	5970	0
461	20231211	120900	3632450	5970	5970	5970	5970	0
462	20231211	120800	3632450	5970	5970	5970	5970	0
463	20231211	120700	3632450	5970	5970	5970	5970	0
464	20231211	120600	3632450	5970	5970	5970	5970	0
465	20231211	120500	3632450	5970	5970	5970	5970	0
466	20231211	120400	3632450	5970	5970	5970	5970	0
467	20231211	120300	3632450	5970	5970	5970	5970	0
468	20231211	120200	3632450	5970	5970	5970	5970	0
469	20231211	120100	3632450	5970	5970	5970	5970	0
470	20231211	120000	3632450	5970	5970	5970	5970	0
471	20231211	115900	3632450	5970	5970	5970	5970	0
472	20231211	115800	3632450	5970	5970	5970	5970	0
473	20231211	115700	3632450	5970	5970	5970	5970	0
474	20231211	115600	3632450	5970	5970	5970	5970	0
475	20231211	115500	3632450	5970	5970	5970	5970	0
476	20231211	115400	3632450	5970	5970	5970	5970	0
477	20231211	115300	3632450	5970	5970	5970	5970	0
478	20231211	115200	3632450	5970	5970	5970	5970	0
479	20231211	115100	3632450	5970	5970	5970	5970	0
480	20231211	115000	3632450	5970	5970	5970	5970	0
481	20231211	114900	3632450	5970	5970	5970	5970	0
482	20231211	114800	3632450	5970	5970	5970	5970	0
483	20231211	114700	3632450	5970	5970	5970	5970	0
484	20231211	114600	3632450	5970	5970	5970	5970	0
485	20231211	114500	3632450	5970	5970	5970	5970	0
486	20231211	114400	3632450	5970	5970	5970	5970	0
487	20231211	114300	3632450	5970	5970	5970	5970	0
488	20231211	114200	3632450	5970	5970	5970	5970	0
489	20231211	114100	3632450	5970	5970	5970	5970	0
490	20231211	114000	3632450	5970	5970	5970	5970	0
491	20231211	113900	3632450	5970	5970	5970	5970	0
492	20231211	113800	3632450	5970	5970	5970	5970	0
493	20231211	113700	3632450	5970	5970	5970	5970	0
494	20231211	113600	3632450	5970	5970	5970	5970	0
495	20231211	113500	3632450	5970	5970	5970	5970	0
496	20231211	113400	3632450	5970	5970	5970	5970	0
497	20231211	113300	3632450	5970	5970	5970	5970	0
498	20231211	113200	3632450	5970	5970	5970	5970	0
499	20231211	113100	3632450	5970	5970	5970	5970	0
500	20231211	113000	3632450	5970	5970	5970	5970	0
501	20231211	112900	3632450	5970	5970	5970	5970	0
502	20231211	112800	3632450	5970	5970	5970	5970	0
503	20231211	112700	3632450	5970	5970	5970	5970	0
504	20231211	112600	3632450	5970	5970	5970	5970	0
505	20231211	112500	3632450	5970	5970	5970	5970	0
506	20231211	112400	3632450	5970	5970	5970	5970	0
507	20231211	112300	3632450	5970	5970	5970	5970	0
508	20231211	112200	3632450	5970	5970	5970	5970	0
509	20231211	112100	3632450	5970	5970	5970	5970	0
510	20231211	112000	3632450	5970	5970	5970	5970	0
511	20231211	111900	3632450	5970	5970	5970	5970	0
512	20231211	111800	3632450	5970	5970	5970	5970	0
513	20231211	111700	3632450	5970	5970	5970	5970	0
514	20231211	111600	3632450	5970	5970	5970	5970	0
515	20231211	111500	3632450	5970	5970	5970	5970	0
516	20231211	111400	3632450	5970	5970	5970	5970	0
517	20231211	111300	3632450	5970	5970	5970	5970	0
518	20231211	111200	3632450	5970	5970	5970	5970	0
519	20231211	111100	3632450	5970	5970	5970	5970	0
520	20231211	111000	3632450	5970	5970	5970	5970	0
521	20231211	110900	3632450	5970	5970	5970	5970	0
522	20231211	110800	3632450	5970	5970	5970	5970	0
523	20231211	110700	3632450	5970	5970	5970	5970	0
524	20231211	110600	3632450	5970	5970	5970	5970	0
525	20231211	110500	3632450	5970	5970	5970	5970	0
526	20231211	110400	3632450	5970	5970	5970	5970	0
527	20231211	110300	3632450	5970	5970	5970	5970	0
528	20231211	110200	3632450	5970	5970	5970	5970	0
529	20231211	110100	3632450	5970	5970	5970	5970	0
530	20231211	110000	3632450	5970	5970	5970	5970	0
531	20231211	105900	3632450	5970	5970	5970	5970	0
532	20231211	105800	3632450	5970	5970	5970	5970	0
533	20231211	105700	3632450	5970	5970	5970	5970	0
534	20231211	105600	3632450	5970	5970	5970	5970	0
535	20231211	105500	3632450	5970	5970	5970	5970	0
536	20231211	105400	3632450	5970	5970	5970	5970	0
537	20231211	105300	3632450	5970	5970	5970	5970	0
538	20231211	105200	3632450	5970	5970	5970	5970	0
539	20231211	105100	3632450	5970	5970	5970	5970	0
540	20231211	105000	3632450	5970	5970	5970	5970	0
541	20231211	104900	3632450	5970	5970	5970	5970	0
542	20231211	104800	3632450	5970	5970	5970	5970	0
543	20231211	104700	3632450	5970	5970	5970	5970	0
544	20231211	104600	3632450	5970	5970	5970	5970	0
545	20231211	104500	3632450	5970	5970	5970	5970	0
546	20231211	104400	3632450	5970	5970	5970	5970	0
547	20231211	104300	3632450	5970	5970	5970	5970	0
548	20231211	104200	3632450	5970	5970	5970	5970	0
549	20231211	104100	3632450	5970	5970	5970	5970	0
550	20231211	104000	3632450	5970	5970	5970	5970	0
551	20231211	103900	3632450	5970	5970	5970	5970	0
552	20231211	103800	3632450	5970	5970	5970	5970	0
553	20231211	103700	3632450	5970	5970	5970	5970	0
554	20231211	103600	3632450	5970	5970	5970	5970	0
555	20231211	103500	3632450	5970	5970	5970	5970	0
556	20231211	103400	3632450	5970	5970	5970	5970	0
557	20231211	103300	3632450	5970	5970	5970	5970	0
558	20231211	103200	3632450	5970	5970	5970	5970	0
559	20231211	103100	3632450	5970	5970	5970	5970	0
560	20231211	103000	3632450	5970	5970	5970	5970	0
561	20231211	102900	3632450	5970	5970	5970	5970	0
562	20231211	102800	3632450	5970	5970	5970	5970	0
563	20231211	102700	3632450	5970	5970	5970	5970	0
564	20231211	102600	3632450	5970	5970	5970	5970	0
565	20231211	102500	3632450	5970	5970	5970	5970	0
566	20231211	102400	3632450	5970	5970	5970	5970	0
567	20231211	102300	3632450	5970	5970	5970	5970	0
568	20231211	102200	3632450	5970	5970	5970	5970	0
569	20231211	102100	3632450	5970	5970	5970	5970	0
570	20231211	102000	3632450	5970	5970	5970	5970	0
571	20231211	101900	3632450	5970	5970	5970	5970	0
572	20231211	101800	3632450	5970	5970	5970	5970	0
573	20231211	101700	3632450	5970	5970	5970	5970	0
574	20231211	101600	3632450	5970	5970	5970	5970	0
575	20231211	101500	3632450	5970	5970	5970	5970	0
576	20231211	101400	3632450	5970	5970	5970	5970	0
577	20231211	101300	3632450	5970	5970	5970	5970	0
578	20231211	101200	3632450	5970	5970	5970	5970	0
579	20231211	101100	3632450	5970	5970	5970	5970	0
580	20231211	101000	3632450	5970	5970	5970	5970	0
581	20231211	100900	3632450	5970	5970	5970	5970	0
582	20231211	100800	3632450	5970	5970	5970	5970	0
583	20231211	100700	3632450	5970	5970	5970	5970	0
584	20231211	100600	3632450	5970	5970	5970	5970	0
585	20231211	100500	3632450	5970	5970	5970	5970	0
586	20231211	100400	3632450	5970	5970	5970	5970	0
587	20231211	100300	3632450	5970	5970	5970	5970	0
588	20231211	100200	3632450	5970	5970	5970	5970	0
589	20231211	100100	3632450	5970	5970	5970	5970	0
590	20231211	100000	3632450	5970	5970	5970	5970	0
591	20231211	095900	3632450	5970	5970	5970	5970	0
592	20231211	095800	3632450	5970	5970	5970	5970	0
593	20231211	095700	3632450	5970	5970	5970	5970	0
594	20231211	095600	3632450	5970	5970	5970	5970	0
595	20231211	095500	3632450	5970	5970	5970	5970	0
596	20231211	095400	3632450	5970	5970	5970	5970	0
597	20231211	095300	3632450	5970	5970	5970	5970	0
598	20231211	095200	3632450	5970	5970	5970	5970	0
599	20231211	095100	3632450	5970	5970	5970	5970	0
600	20231211	095000	3632450	5970	5970	5970	5970	0
601	20231211	094900	3632450	5970	5970	5970	5970	0
602	20231211	094800	3632450	5970	5970	5970	5970	0
603	20231211	094700	3632450	5970	5970	5970	5970	0
604	20231211	094600	3632450	5970	5970	5970	5970	0
605	20231211	094500	3632450	5970	5970	5970	5970	0
606	20231211	094400	3632450	5970	5970	5970	5970	0
607	20231211	094300	3632450	5970	5970	5970	5970	0
608	20231211	094200	3632450	5970	5970	5970	5970	0
609	20231211	094100	3632450	5970	5970	5970	5970	0
610	20231211	094000	3632450	5970	5970	5970	5970	0
611	20231211	093900	3632450	5970	5970	5970	5970	0
612	20231211	093800	3632450	5970	5970	5970	5970	0
613	20231211	093700	3632450	5970	5970	5970	5970	0
614	20231211	093600	3632450	5970	5970	5970	5970	0
615	20231211	093500	3632450	5970	5970	5970	5970	0
616	20231211	093400	3632450	5970	5970	5970	5970	0
617	20231211	093300	3632450	5970	5970	5970	5970	0
618	20231211	093200	3632450	5970	5970	5970	5970	0
619	20231211	093100	3632450	5970	5970	5970	5970	0
620	20231211	093000	3632450	5970	5970	5970	5970	0
621	20231211	092900	3632450	5970	5970	5970	5970	0
622	20231211	092800	3632450	5970	5970	5970	5970	0
623	20231211	092700	3632450	5970	5970	5970	5970	0
624	20231211	092600	3632450	5970	5970	5970	5970	0
625	20231211	092500	3632450	5970	5970	5970	5970	0
626	20231211	092400	3632450	5970	5970	5970	5970	0
627	20231211	092300	3632450	5970	5970	5970	5970	0
628	20231211	092200	3632450	5970	5970	5970	5970	0
629	20231211	092100	3632450	5970	5970	5970	5970	0
630	20231211	092000	3632450	5970	5970	5970	5970	0
631	20231211	091900	3632450	5970	5970	5970	5970	0
632	20231211	091800	3632450	5970	5970	5970	5970	0
633	20231211	091700	3632450	5970	5970	5970	5970	0
634	20231211	091600	3632450	5970	5550	5970	5550	5
635	20231211	091500	3603460	5550	5550	5550	5550	0
636	20231211	091400	3603460	5550	5530	5550	5530	650
637	20231211	091300	0	5560	5560	5560	5560	0
638	20231211	091200	0	5560	5560	5560	5560	0
639	20231211	091100	0	5560	5560	5560	5560	0
640	20231211	091000	0	5560	5560	5560	5560	0
641	20231211	090900	0	5560	5560	5560	5560	0
642	20231211	090800	0	5560	5560	5560	5560	0
643	20231211	090700	0	5560	5560	5560	5560	0
644	20231211	090600	0	5560	5560	5560	5560	0
645	20231211	090500	0	5560	5560	5560	5560	0
646	20231211	090400	0	5560	5560	5560	5560	0
647	20231211	090300	0	5560	5560	5560	5560	0
648	20231211	090200	0	5560	5560	5560	5560	0
649	20231211	090100	0	5560	5560	5560	5560	0
650	20231211	090000	0	5560	5560	5560	5560	0