KissMeData/075180/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194700	6766345	4165	4165	4165	4165	113
3	20231208	194600	6766345	4165	4165	4165	4165	0
4	20231208	194500	6766345	4165	4165	4165	4165	0
5	20231208	194400	6766345	4165	4165	4165	4165	0
6	20231208	194300	6766345	4165	4165	4165	4165	0
7	20231208	194200	6766345	4165	4165	4165	4165	0
8	20231208	194100	6766345	4165	4165	4165	4165	0
9	20231208	194000	6766345	4165	4165	4165	4165	0
10	20231208	193900	6766345	4165	4165	4165	4165	0
11	20231208	193800	6766345	4165	4165	4165	4165	0
12	20231208	193700	6766345	4165	4165	4165	4165	0
13	20231208	193600	6766345	4165	4165	4165	4165	0
14	20231208	193500	6766345	4165	4165	4165	4165	0
15	20231208	193400	6766345	4165	4165	4165	4165	0
16	20231208	193300	6766345	4165	4165	4165	4165	0
17	20231208	193200	6766345	4165	4165	4165	4165	0
18	20231208	193100	6766345	4165	4165	4165	4165	0
19	20231208	193000	6766345	4165	4165	4165	4165	0
20	20231208	192900	6766345	4165	4165	4165	4165	0
21	20231208	192800	6766345	4165	4165	4165	4165	0
22	20231208	192700	6766345	4165	4165	4165	4165	0
23	20231208	192600	6766345	4165	4165	4165	4165	0
24	20231208	192500	6766345	4165	4165	4165	4165	0
25	20231208	192400	6766345	4165	4165	4165	4165	0
26	20231208	192300	6766345	4165	4165	4165	4165	0
27	20231208	192200	6766345	4165	4165	4165	4165	0
28	20231208	192100	6766345	4165	4165	4165	4165	0
29	20231208	192000	6766345	4165	4165	4165	4165	0
30	20231208	191900	6766345	4165	4165	4165	4165	0
31	20231208	191800	6766345	4165	4165	4165	4165	0
32	20231208	191700	6766345	4165	4165	4165	4165	113
33	20231208	191600	6766345	4165	4165	4165	4165	0
34	20231208	191500	6766345	4165	4165	4165	4165	0
35	20231208	191400	6766345	4165	4165	4165	4165	0
36	20231208	191300	6766345	4165	4165	4165	4165	0
37	20231208	191200	6766345	4165	4165	4165	4165	0
38	20231208	191100	6766345	4165	4165	4165	4165	0
39	20231208	191000	6766345	4165	4165	4165	4165	0
40	20231208	190900	6766345	4165	4165	4165	4165	0
41	20231208	190800	6766345	4165	4165	4165	4165	0
42	20231208	190700	6766345	4165	4165	4165	4165	0
43	20231208	190600	6766345	4165	4165	4165	4165	0
44	20231208	190500	6766345	4165	4165	4165	4165	0
45	20231208	190400	6766345	4165	4165	4165	4165	0
46	20231208	190300	6766345	4165	4165	4165	4165	0
47	20231208	190200	6766345	4165	4165	4165	4165	0
48	20231208	190100	6766345	4165	4165	4165	4165	0
49	20231208	190000	6766345	4165	4165	4165	4165	0
50	20231208	185900	6766345	4165	4165	4165	4165	0
51	20231208	185800	6766345	4165	4165	4165	4165	0
52	20231208	185700	6766345	4165	4165	4165	4165	0
53	20231208	185600	6766345	4165	4165	4165	4165	0
54	20231208	185500	6766345	4165	4165	4165	4165	0
55	20231208	185400	6766345	4165	4165	4165	4165	0
56	20231208	185300	6766345	4165	4165	4165	4165	0
57	20231208	185200	6766345	4165	4165	4165	4165	0
58	20231208	185100	6766345	4165	4165	4165	4165	0
59	20231208	185000	6766345	4165	4165	4165	4165	0
60	20231208	184900	6766345	4165	4165	4165	4165	0
61	20231208	184800	6766345	4165	4165	4165	4165	0
62	20231208	184700	6766345	4165	4165	4165	4165	113
63	20231208	184600	6766345	4165	4165	4165	4165	0
64	20231208	184500	6766345	4165	4165	4165	4165	0
65	20231208	184400	6766345	4165	4165	4165	4165	0
66	20231208	184300	6766345	4165	4165	4165	4165	0
67	20231208	184200	6766345	4165	4165	4165	4165	0
68	20231208	184100	6766345	4165	4165	4165	4165	0
69	20231208	184000	6766345	4165	4165	4165	4165	0
70	20231208	183900	6766345	4165	4165	4165	4165	0
71	20231208	183800	6766345	4165	4165	4165	4165	0
72	20231208	183700	6766345	4165	4165	4165	4165	0
73	20231208	183600	6766345	4165	4165	4165	4165	0
74	20231208	183500	6766345	4165	4165	4165	4165	0
75	20231208	183400	6766345	4165	4165	4165	4165	0
76	20231208	183300	6766345	4165	4165	4165	4165	0
77	20231208	183200	6766345	4165	4165	4165	4165	0
78	20231208	183100	6766345	4165	4165	4165	4165	0
79	20231208	183000	6766345	4165	4165	4165	4165	0
80	20231208	182900	6766345	4165	4165	4165	4165	0
81	20231208	182800	6766345	4165	4165	4165	4165	0
82	20231208	182700	6766345	4165	4165	4165	4165	0
83	20231208	182600	6766345	4165	4165	4165	4165	0
84	20231208	182500	6766345	4165	4165	4165	4165	0
85	20231208	182400	6766345	4165	4165	4165	4165	0
86	20231208	182300	6766345	4165	4165	4165	4165	0
87	20231208	182200	6766345	4165	4165	4165	4165	0
88	20231208	182100	6766345	4165	4165	4165	4165	0
89	20231208	182000	6766345	4165	4165	4165	4165	0
90	20231208	181900	6766345	4165	4165	4165	4165	0
91	20231208	181800	6766345	4165	4165	4165	4165	0
92	20231208	181700	6766345	4165	4165	4165	4165	113
93	20231208	181600	6766345	4165	4165	4165	4165	0
94	20231208	181500	6766345	4165	4165	4165	4165	0
95	20231208	181400	6766345	4165	4165	4165	4165	0
96	20231208	181300	6766345	4165	4165	4165	4165	0
97	20231208	181200	6766345	4165	4165	4165	4165	0
98	20231208	181100	6766345	4165	4165	4165	4165	0
99	20231208	181000	6766345	4165	4165	4165	4165	0
100	20231208	180900	6766345	4165	4165	4165	4165	0
101	20231208	180800	6766345	4165	4165	4165	4165	0
102	20231208	180700	6766345	4165	4165	4165	4165	0
103	20231208	180600	6766345	4165	4165	4165	4165	0
104	20231208	180500	6766345	4165	4165	4165	4165	0
105	20231208	180400	6766345	4165	4165	4165	4165	0
106	20231208	180300	6766345	4165	4165	4165	4165	0
107	20231208	180200	6766345	4165	4165	4165	4165	0
108	20231208	180100	6766345	4165	4165	4165	4165	0
109	20231208	180000	6766345	4165	4165	4165	4165	0
110	20231208	175900	6766345	4165	4165	4165	4165	0
111	20231208	175800	6766345	4165	4165	4165	4165	0
112	20231208	175700	6766345	4165	4165	4165	4165	0
113	20231208	175600	6766345	4165	4165	4165	4165	0
114	20231208	175500	6766345	4165	4165	4165	4165	0
115	20231208	175400	6766345	4165	4165	4165	4165	0
116	20231208	175300	6766345	4165	4165	4165	4165	0
117	20231208	175200	6766345	4165	4165	4165	4165	0
118	20231208	175100	6766345	4165	4165	4165	4165	0
119	20231208	175000	6766345	4165	4165	4165	4165	0
120	20231208	174900	6766345	4165	4165	4165	4165	0
121	20231208	174800	6766345	4165	4165	4165	4165	0
122	20231208	174700	6766345	4165	4165	4165	4165	113
123	20231208	174600	6766345	4165	4165	4165	4165	0
124	20231208	174500	6766345	4165	4165	4165	4165	0
125	20231208	174400	6766345	4165	4165	4165	4165	0
126	20231208	174300	6766345	4165	4165	4165	4165	0
127	20231208	174200	6766345	4165	4165	4165	4165	0
128	20231208	174100	6766345	4165	4165	4165	4165	0
129	20231208	174000	6766345	4165	4165	4165	4165	0
130	20231208	173900	6766345	4165	4165	4165	4165	0
131	20231208	173800	6766345	4165	4165	4165	4165	0
132	20231208	173700	6766345	4165	4165	4165	4165	0
133	20231208	173600	6766345	4165	4165	4165	4165	0
134	20231208	173500	6766345	4165	4165	4165	4165	0
135	20231208	173400	6766345	4165	4165	4165	4165	0
136	20231208	173300	6766345	4165	4165	4165	4165	0
137	20231208	173200	6766345	4165	4165	4165	4165	0
138	20231208	173100	6766345	4165	4165	4165	4165	0
139	20231208	173000	6766345	4165	4165	4165	4165	0
140	20231208	172900	6766345	4165	4165	4165	4165	0
141	20231208	172800	6766345	4165	4165	4165	4165	0
142	20231208	172700	6766345	4165	4165	4165	4165	0
143	20231208	172600	6766345	4165	4165	4165	4165	0
144	20231208	172500	6766345	4165	4165	4165	4165	0
145	20231208	172400	6766345	4165	4165	4165	4165	0
146	20231208	172300	6766345	4165	4165	4165	4165	0
147	20231208	172200	6766345	4165	4165	4165	4165	0
148	20231208	172100	6766345	4165	4165	4165	4165	0
149	20231208	172000	6766345	4165	4165	4165	4165	0
150	20231208	171900	6766345	4165	4165	4165	4165	0
151	20231208	171800	6766345	4165	4165	4165	4165	0
152	20231208	171700	6766345	4165	4165	4165	4165	113
153	20231208	171600	6766345	4165	4165	4165	4165	0
154	20231208	171500	6766345	4165	4165	4165	4165	0
155	20231208	171400	6766345	4165	4165	4165	4165	0
156	20231208	171300	6766345	4165	4165	4165	4165	0
157	20231208	171200	6766345	4165	4165	4165	4165	0
158	20231208	171100	6766345	4165	4165	4165	4165	0
159	20231208	171000	6766345	4165	4165	4165	4165	0
160	20231208	170900	6766345	4165	4165	4165	4165	0
161	20231208	170800	6766345	4165	4165	4165	4165	0
162	20231208	170700	6766345	4165	4165	4165	4165	0
163	20231208	170600	6766345	4165	4165	4165	4165	0
164	20231208	170500	6766345	4165	4165	4165	4165	0
165	20231208	170400	6766345	4165	4165	4165	4165	0
166	20231208	170300	6766345	4165	4165	4165	4165	0
167	20231208	170200	6766345	4165	4165	4165	4165	0
168	20231208	170100	6766345	4165	4165	4165	4165	0
169	20231208	170000	6766345	4165	4165	4165	4165	0
170	20231208	165900	6766345	4165	4165	4165	4165	0
171	20231208	165800	6766345	4165	4165	4165	4165	0
172	20231208	165700	6766345	4165	4165	4165	4165	0
173	20231208	165600	6766345	4165	4165	4165	4165	0
174	20231208	165500	6766345	4165	4165	4165	4165	0
175	20231208	165400	6766345	4165	4165	4165	4165	0
176	20231208	165300	6766345	4165	4165	4165	4165	0
177	20231208	165200	6766345	4165	4165	4165	4165	0
178	20231208	165100	6766345	4165	4165	4165	4165	0
179	20231208	165000	6766345	4165	4165	4165	4165	0
180	20231208	164900	6766345	4165	4165	4165	4165	0
181	20231208	164800	6766345	4165	4165	4165	4165	0
182	20231208	164700	6766345	4165	4165	4165	4165	113
183	20231208	164600	6766345	4165	4165	4165	4165	0
184	20231208	164500	6766345	4165	4165	4165	4165	0
185	20231208	164400	6766345	4165	4165	4165	4165	0
186	20231208	164300	6766345	4165	4165	4165	4165	0
187	20231208	164200	6766345	4165	4165	4165	4165	0
188	20231208	164100	6766345	4165	4165	4165	4165	0
189	20231208	164000	6766345	4165	4165	4165	4165	0
190	20231208	163900	6766345	4165	4165	4165	4165	0
191	20231208	163800	6766345	4165	4165	4165	4165	0
192	20231208	163700	6766345	4165	4165	4165	4165	0
193	20231208	163600	6766345	4165	4165	4165	4165	0
194	20231208	163500	6766345	4165	4165	4165	4165	0
195	20231208	163400	6766345	4165	4165	4165	4165	0
196	20231208	163300	6766345	4165	4165	4165	4165	0
197	20231208	163200	6766345	4165	4165	4165	4165	0
198	20231208	163100	6766345	4165	4165	4165	4165	0
199	20231208	163000	6766345	4165	4165	4165	4165	0
200	20231208	162900	6766345	4165	4165	4165	4165	0
201	20231208	162800	6766345	4165	4165	4165	4165	0
202	20231208	162700	6766345	4165	4165	4165	4165	0
203	20231208	162600	6766345	4165	4165	4165	4165	0
204	20231208	162500	6766345	4165	4165	4165	4165	0
205	20231208	162400	6766345	4165	4165	4165	4165	0
206	20231208	162300	6766345	4165	4165	4165	4165	0
207	20231208	162200	6766345	4165	4165	4165	4165	0
208	20231208	162100	6766345	4165	4165	4165	4165	0
209	20231208	162000	6766345	4165	4165	4165	4165	0
210	20231208	161900	6766345	4165	4165	4165	4165	0
211	20231208	161800	6766345	4165	4165	4165	4165	0
212	20231208	161700	6766345	4165	4165	4165	4165	113
213	20231208	161600	6766345	4165	4165	4165	4165	0
214	20231208	161500	6766345	4165	4165	4165	4165	0
215	20231208	161400	6766345	4165	4165	4165	4165	0
216	20231208	161300	6766345	4165	4165	4165	4165	0
217	20231208	161200	6766345	4165	4165	4165	4165	0
218	20231208	161100	6766345	4165	4165	4165	4165	0
219	20231208	161000	6766345	4165	4165	4165	4165	0
220	20231208	160900	6766345	4165	4165	4165	4165	0
221	20231208	160800	6766345	4165	4165	4165	4165	0
222	20231208	160700	6766345	4165	4165	4165	4165	0
223	20231208	160600	6766345	4165	4165	4165	4165	0
224	20231208	160500	6766345	4165	4165	4165	4165	0
225	20231208	160400	6766345	4165	4165	4165	4165	0
226	20231208	160300	6766345	4165	4165	4165	4165	0
227	20231208	160200	6766345	4165	4165	4165	4165	0
228	20231208	160100	6766345	4165	4165	4165	4165	0
229	20231208	160000	6766345	4165	4165	4165	4165	0
230	20231208	155900	6766345	4165	4165	4165	4165	0
231	20231208	155800	6766345	4165	4165	4165	4165	0
232	20231208	155700	6766345	4165	4165	4165	4165	0
233	20231208	155600	6766345	4165	4165	4165	4165	0
234	20231208	155500	6766345	4165	4165	4165	4165	0
235	20231208	155400	6766345	4165	4165	4165	4165	0
236	20231208	155300	6766345	4165	4165	4165	4165	0
237	20231208	155200	6766345	4165	4165	4165	4165	0
238	20231208	155100	6766345	4165	4165	4165	4165	0
239	20231208	155000	6766345	4165	4165	4165	4165	0
240	20231208	154900	6766345	4165	4165	4165	4165	0
241	20231208	154800	6766345	4165	4165	4165	4165	0
242	20231208	154700	6766345	4165	4165	4165	4165	113
243	20231208	154600	6766345	4165	4165	4165	4165	0
244	20231208	154500	6766345	4165	4165	4165	4165	0
245	20231208	154400	6766345	4165	4165	4165	4165	0
246	20231208	154300	6766345	4165	4165	4165	4165	0
247	20231208	154200	6766345	4165	4165	4165	4165	0
248	20231208	154100	6766345	4165	4165	4165	4165	0
249	20231208	154000	6766345	4165	4165	4165	4165	0
250	20231208	153900	6766345	4165	4165	4165	4165	0
251	20231208	153800	6766345	4165	4165	4165	4165	0
252	20231208	153700	6766345	4165	4165	4165	4165	0
253	20231208	153600	6766345	4165	4165	4165	4165	0
254	20231208	153500	6766345	4165	4165	4165	4165	0
255	20231208	153400	6766345	4165	4165	4165	4165	0
256	20231208	153300	6766345	4165	4165	4165	4165	0
257	20231208	153200	6766345	4165	4165	4165	4165	0
258	20231208	153100	6766345	4165	4165	4165	4165	0
259	20231208	153000	6766345	4165	4165	4165	4165	113
260	20231208	152900	6295700	4165	4165	4165	4165	0
261	20231208	152800	6295700	4165	4165	4165	4165	0
262	20231208	152700	6295700	4165	4165	4165	4165	0
263	20231208	152600	6295700	4165	4165	4165	4165	0
264	20231208	152500	6295700	4165	4165	4165	4165	0
265	20231208	152400	6295700	4165	4165	4165	4165	0
266	20231208	152300	6295700	4165	4165	4165	4165	0
267	20231208	152200	6295700	4165	4165	4165	4165	0
268	20231208	152100	6295700	4165	4165	4165	4165	0
269	20231208	152000	6295700	4165	4165	4165	4165	0
270	20231208	151900	6295700	4165	4165	4165	4165	0
271	20231208	151800	6295700	4165	4165	4165	4165	0
272	20231208	151700	6295700	4165	4165	4165	4165	0
273	20231208	151600	6295700	4165	4120	4165	4120	7
274	20231208	151500	6266605	4170	4170	4170	4170	0
275	20231208	151400	6266605	4170	4170	4170	4170	0
276	20231208	151300	6266605	4170	4170	4170	4170	0
277	20231208	151200	6266605	4170	4170	4170	4170	0
278	20231208	151100	6266605	4170	4170	4170	4170	0
279	20231208	151000	6266605	4170	4170	4170	4170	0
280	20231208	150900	6266605	4170	4170	4170	4170	0
281	20231208	150800	6266605	4170	4170	4170	4170	0
282	20231208	150700	6266605	4170	4170	4170	4170	0
283	20231208	150600	6266605	4170	4170	4170	4170	0
284	20231208	150500	6266605	4170	4170	4170	4170	0
285	20231208	150400	6266605	4170	4170	4170	4170	0
286	20231208	150300	6266605	4170	4170	4170	4170	0
287	20231208	150200	6266605	4170	4170	4170	4170	0
288	20231208	150100	6266605	4170	4170	4170	4170	0
289	20231208	150000	6266605	4170	4170	4170	4170	0
290	20231208	145900	6266605	4170	4170	4170	4170	0
291	20231208	145800	6266605	4170	4170	4170	4170	0
292	20231208	145700	6266605	4170	4170	4170	4170	0
293	20231208	145600	6266605	4170	4170	4170	4170	0
294	20231208	145500	6266605	4170	4170	4170	4170	0
295	20231208	145400	6266605	4170	4170	4170	4170	0
296	20231208	145300	6266605	4170	4170	4170	4170	0
297	20231208	145200	6266605	4170	4170	4170	4170	0
298	20231208	145100	6266605	4170	4170	4170	4170	0
299	20231208	145000	6266605	4170	4170	4170	4170	0
300	20231208	144900	6266605	4170	4170	4170	4170	0
301	20231208	144800	6266605	4170	4170	4170	4170	0
302	20231208	144700	6266605	4170	4170	4170	4170	0
303	20231208	144600	6266605	4170	4170	4170	4170	0
304	20231208	144500	6266605	4170	4170	4170	4170	0
305	20231208	144400	6266605	4170	4170	4170	4170	0
306	20231208	144300	6266605	4170	4170	4170	4170	0
307	20231208	144200	6266605	4170	4140	4170	4055	634
308	20231208	144100	3661890	4170	4170	4170	4170	0
309	20231208	144000	3661890	4170	4170	4170	4170	0
310	20231208	143900	3661890	4170	4170	4170	4170	0
311	20231208	143800	3661890	4170	4170	4170	4170	0
312	20231208	143700	3661890	4170	4170	4170	4170	0
313	20231208	143600	3661890	4170	4170	4170	4170	0
314	20231208	143500	3661890	4170	4170	4170	4170	0
315	20231208	143400	3661890	4170	4170	4170	4170	0
316	20231208	143300	3661890	4170	4170	4170	4170	0
317	20231208	143200	3661890	4170	4170	4170	4170	0
318	20231208	143100	3661890	4170	4170	4170	4170	0
319	20231208	143000	3661890	4170	4170	4170	4170	0
320	20231208	142900	3661890	4170	4170	4170	4170	0
321	20231208	142800	3661890	4170	4170	4170	4170	0
322	20231208	142700	3661890	4170	4170	4170	4170	0
323	20231208	142600	3661890	4170	4170	4170	4170	0
324	20231208	142500	3661890	4170	4170	4170	4170	0
325	20231208	142400	3661890	4170	4170	4170	4170	0
326	20231208	142300	3661890	4170	4170	4170	4170	0
327	20231208	142200	3661890	4170	4170	4170	4170	0
328	20231208	142100	3661890	4170	4170	4170	4170	0
329	20231208	142000	3661890	4170	4170	4170	4170	0
330	20231208	141900	3661890	4170	4170	4170	4170	0
331	20231208	141800	3661890	4170	4170	4170	4170	0
332	20231208	141700	3661890	4170	4170	4170	4170	0
333	20231208	141600	3661890	4170	4170	4170	4170	0
334	20231208	141500	3661890	4170	4170	4170	4170	0
335	20231208	141400	3661890	4170	4170	4170	4170	0
336	20231208	141300	3661890	4170	4170	4170	4170	0
337	20231208	141200	3661890	4170	4170	4170	4170	0
338	20231208	141100	3661890	4170	4170	4170	4170	0
339	20231208	141000	3661890	4170	4170	4170	4170	0
340	20231208	140900	3661890	4170	4170	4170	4170	0
341	20231208	140800	3661890	4170	4170	4170	4170	0
342	20231208	140700	3661890	4170	4170	4170	4170	0
343	20231208	140600	3661890	4170	4170	4170	4170	0
344	20231208	140500	3661890	4170	4170	4170	4170	0
345	20231208	140400	3661890	4170	4170	4170	4170	0
346	20231208	140300	3661890	4170	4170	4170	4170	0
347	20231208	140200	3661890	4170	4170	4170	4170	2
348	20231208	140100	3653550	4170	4170	4170	4170	2
349	20231208	140000	3645210	4150	4160	4160	4150	215
350	20231208	135900	2750960	4160	4160	4160	4160	0
351	20231208	135800	2750960	4160	4160	4160	4160	0
352	20231208	135700	2750960	4160	4160	4160	4160	0
353	20231208	135600	2750960	4160	4160	4160	4160	0
354	20231208	135500	2750960	4160	4160	4160	4160	0
355	20231208	135400	2750960	4160	4160	4160	4160	0
356	20231208	135300	2750960	4160	4160	4160	4160	0
357	20231208	135200	2750960	4160	4160	4160	4160	0
358	20231208	135100	2750960	4160	4160	4160	4160	0
359	20231208	135000	2750960	4160	4160	4160	4160	0
360	20231208	134900	2750960	4160	4160	4160	4160	7
361	20231208	134800	2721840	4160	4160	4160	4160	0
362	20231208	134700	2721840	4160	4160	4160	4160	0
363	20231208	134600	2721840	4160	4160	4160	4160	3
364	20231208	134500	2709360	4160	4160	4160	4160	0
365	20231208	134400	2709360	4160	4160	4160	4160	0
366	20231208	134300	2709360	4160	4160	4160	4160	0
367	20231208	134200	2709360	4160	4160	4160	4160	11
368	20231208	134100	2663600	4165	4165	4165	4165	0
369	20231208	134000	2663600	4165	4165	4165	4165	39
370	20231208	133900	2501165	4175	4175	4175	4175	0
371	20231208	133800	2501165	4175	4175	4175	4175	0
372	20231208	133700	2501165	4175	4175	4175	4175	0
373	20231208	133600	2501165	4175	4175	4175	4175	0
374	20231208	133500	2501165	4175	4175	4175	4175	0
375	20231208	133400	2501165	4175	4175	4175	4175	6
376	20231208	133300	2476115	4175	4175	4175	4175	0
377	20231208	133200	2476115	4175	4175	4175	4175	0
378	20231208	133100	2476115	4175	4175	4175	4175	0
379	20231208	133000	2476115	4175	4175	4175	4175	0
380	20231208	132900	2476115	4175	4175	4175	4175	0
381	20231208	132800	2476115	4175	4175	4175	4175	0
382	20231208	132700	2476115	4175	4175	4175	4175	0
383	20231208	132600	2476115	4175	4175	4175	4175	0
384	20231208	132500	2476115	4175	4175	4175	4175	0
385	20231208	132400	2476115	4175	4175	4175	4175	0
386	20231208	132300	2476115	4175	4175	4175	4175	0
387	20231208	132200	2476115	4175	4175	4175	4175	0
388	20231208	132100	2476115	4175	4175	4175	4175	0
389	20231208	132000	2476115	4175	4175	4175	4175	0
390	20231208	131900	2476115	4175	4175	4175	4175	0
391	20231208	131800	2476115	4175	4175	4175	4175	0
392	20231208	131700	2476115	4175	4175	4175	4175	0
393	20231208	131600	2476115	4175	4175	4175	4175	0
394	20231208	131500	2476115	4175	4175	4175	4175	0
395	20231208	131400	2476115	4175	4175	4175	4175	0
396	20231208	131300	2476115	4175	4175	4175	4175	0
397	20231208	131200	2476115	4175	4175	4175	4175	0
398	20231208	131100	2476115	4175	4175	4175	4175	0
399	20231208	131000	2476115	4175	4175	4175	4175	0
400	20231208	130900	2476115	4175	4175	4175	4175	0
401	20231208	130800	2476115	4175	4175	4175	4175	0
402	20231208	130700	2476115	4175	4175	4175	4175	0
403	20231208	130600	2476115	4175	4175	4175	4175	0
404	20231208	130500	2476115	4175	4175	4175	4175	0
405	20231208	130400	2476115	4175	4175	4175	4175	0
406	20231208	130300	2476115	4175	4175	4175	4175	0
407	20231208	130200	2476115	4175	4175	4175	4175	0
408	20231208	130100	2476115	4175	4175	4175	4175	0
409	20231208	130000	2476115	4175	4175	4175	4175	0
410	20231208	125900	2476115	4175	4175	4175	4175	0
411	20231208	125800	2476115	4175	4175	4175	4175	0
412	20231208	125700	2476115	4175	4175	4175	4175	0
413	20231208	125600	2476115	4175	4175	4175	4175	0
414	20231208	125500	2476115	4175	4175	4175	4175	0
415	20231208	125400	2476115	4175	4175	4175	4175	0
416	20231208	125300	2476115	4175	4175	4175	4175	0
417	20231208	125200	2476115	4175	4175	4175	4175	0
418	20231208	125100	2476115	4175	4175	4175	4175	0
419	20231208	125000	2476115	4175	4175	4175	4175	0
420	20231208	124900	2476115	4175	4175	4175	4175	0
421	20231208	124800	2476115	4175	4175	4175	4175	0
422	20231208	124700	2476115	4175	4175	4175	4175	0
423	20231208	124600	2476115	4175	4175	4175	4175	0
424	20231208	124500	2476115	4175	4175	4175	4175	0
425	20231208	124400	2476115	4175	4175	4175	4175	2
426	20231208	124300	2467765	4150	4150	4150	4150	0
427	20231208	124200	2467765	4150	4150	4150	4150	10
428	20231208	124100	2426265	4180	4180	4180	4180	0
429	20231208	124000	2426265	4180	4180	4180	4180	0
430	20231208	123900	2426265	4180	4180	4180	4180	0
431	20231208	123800	2426265	4180	4180	4180	4180	0
432	20231208	123700	2426265	4180	4180	4180	4180	0
433	20231208	123600	2426265	4180	4180	4180	4180	0
434	20231208	123500	2426265	4180	4180	4180	4180	0
435	20231208	123400	2426265	4180	4180	4180	4180	0
436	20231208	123300	2426265	4180	4180	4180	4180	0
437	20231208	123200	2426265	4180	4180	4180	4180	0
438	20231208	123100	2426265	4180	4180	4180	4180	0
439	20231208	123000	2426265	4180	4180	4180	4180	0
440	20231208	122900	2426265	4180	4180	4180	4180	0
441	20231208	122800	2426265	4180	4180	4180	4180	0
442	20231208	122700	2426265	4180	4180	4180	4180	24
443	20231208	122600	2325945	4185	4185	4185	4185	0
444	20231208	122500	2325945	4185	4185	4185	4185	0
445	20231208	122400	2325945	4185	4185	4185	4185	0
446	20231208	122300	2325945	4185	4185	4185	4185	0
447	20231208	122200	2325945	4185	4185	4185	4185	0
448	20231208	122100	2325945	4185	4185	4185	4185	0
449	20231208	122000	2325945	4185	4185	4185	4185	0
450	20231208	121900	2325945	4185	4180	4185	4180	9
451	20231208	121800	2288310	4175	4175	4175	4175	0
452	20231208	121700	2288310	4175	4175	4175	4175	0
453	20231208	121600	2288310	4175	4175	4175	4175	0
454	20231208	121500	2288310	4175	4175	4175	4175	0
455	20231208	121400	2288310	4175	4175	4175	4175	0
456	20231208	121300	2288310	4175	4175	4175	4175	0
457	20231208	121200	2288310	4175	4175	4175	4175	0
458	20231208	121100	2288310	4175	4175	4175	4175	0
459	20231208	121000	2288310	4175	4175	4175	4175	0
460	20231208	120900	2288310	4175	4175	4175	4175	1
461	20231208	120800	2284135	4120	4120	4120	4120	0
462	20231208	120700	2284135	4120	4120	4120	4120	0
463	20231208	120600	2284135	4120	4120	4120	4120	0
464	20231208	120500	2284135	4120	4120	4120	4120	0
465	20231208	120400	2284135	4120	4120	4120	4120	0
466	20231208	120300	2284135	4120	4120	4120	4120	0
467	20231208	120200	2284135	4120	4120	4120	4120	0
468	20231208	120100	2284135	4120	4120	4120	4120	0
469	20231208	120000	2284135	4120	4120	4120	4120	0
470	20231208	115900	2284135	4120	4120	4120	4120	0
471	20231208	115800	2284135	4120	4120	4120	4120	0
472	20231208	115700	2284135	4120	4120	4120	4120	0
473	20231208	115600	2284135	4120	4120	4120	4120	0
474	20231208	115500	2284135	4120	4140	4140	4120	50
475	20231208	115400	2077625	4185	4185	4185	4185	0
476	20231208	115300	2077625	4185	4185	4185	4185	0
477	20231208	115200	2077625	4185	4185	4185	4185	0
478	20231208	115100	2077625	4185	4185	4185	4185	0
479	20231208	115000	2077625	4185	4185	4185	4185	0
480	20231208	114900	2077625	4185	4185	4185	4185	0
481	20231208	114800	2077625	4185	4185	4185	4185	0
482	20231208	114700	2077625	4185	4185	4185	4185	0
483	20231208	114600	2077625	4185	4185	4185	4185	0
484	20231208	114500	2077625	4185	4185	4185	4185	0
485	20231208	114400	2077625	4185	4185	4185	4185	0
486	20231208	114300	2077625	4185	4185	4185	4185	0
487	20231208	114200	2077625	4185	4185	4185	4185	0
488	20231208	114100	2077625	4185	4185	4185	4185	0
489	20231208	114000	2077625	4185	4185	4185	4185	0
490	20231208	113900	2077625	4185	4185	4185	4185	0
491	20231208	113800	2077625	4185	4185	4185	4185	0
492	20231208	113700	2077625	4185	4185	4185	4185	0
493	20231208	113600	2077625	4185	4185	4185	4185	0
494	20231208	113500	2077625	4185	4185	4185	4185	0
495	20231208	113400	2077625	4185	4185	4185	4185	0
496	20231208	113300	2077625	4185	4185	4185	4185	0
497	20231208	113200	2077625	4185	4185	4185	4185	0
498	20231208	113100	2077625	4185	4185	4185	4185	0
499	20231208	113000	2077625	4185	4185	4185	4185	0
500	20231208	112900	2077625	4185	4185	4185	4185	0
501	20231208	112800	2077625	4185	4185	4185	4185	0
502	20231208	112700	2077625	4185	4185	4185	4185	0
503	20231208	112600	2077625	4185	4185	4185	4185	0
504	20231208	112500	2077625	4185	4185	4185	4185	0
505	20231208	112400	2077625	4185	4185	4185	4185	0
506	20231208	112300	2077625	4185	4185	4185	4185	0
507	20231208	112200	2077625	4185	4185	4185	4185	0
508	20231208	112100	2077625	4185	4185	4185	4185	0
509	20231208	112000	2077625	4185	4185	4185	4185	0
510	20231208	111900	2077625	4185	4185	4185	4185	0
511	20231208	111800	2077625	4185	4185	4185	4185	0
512	20231208	111700	2077625	4185	4185	4185	4185	0
513	20231208	111600	2077625	4185	4185	4185	4185	0
514	20231208	111500	2077625	4185	4185	4185	4185	0
515	20231208	111400	2077625	4185	4185	4185	4185	0
516	20231208	111300	2077625	4185	4185	4185	4185	0
517	20231208	111200	2077625	4185	4185	4185	4185	0
518	20231208	111100	2077625	4185	4185	4185	4185	0
519	20231208	111000	2077625	4185	4185	4185	4185	0
520	20231208	110900	2077625	4185	4185	4185	4185	0
521	20231208	110800	2077625	4185	4185	4185	4185	0
522	20231208	110700	2077625	4185	4185	4185	4185	0
523	20231208	110600	2077625	4185	4185	4185	4185	0
524	20231208	110500	2077625	4185	4185	4185	4185	0
525	20231208	110400	2077625	4185	4185	4185	4185	0
526	20231208	110300	2077625	4185	4185	4185	4185	0
527	20231208	110200	2077625	4185	4185	4185	4185	0
528	20231208	110100	2077625	4185	4185	4185	4185	0
529	20231208	110000	2077625	4185	4185	4185	4185	0
530	20231208	105900	2077625	4185	4185	4185	4185	0
531	20231208	105800	2077625	4185	4185	4185	4185	0
532	20231208	105700	2077625	4185	4185	4185	4185	0
533	20231208	105600	2077625	4185	4185	4185	4185	0
534	20231208	105500	2077625	4185	4185	4185	4185	50
535	20231208	105400	1868375	4185	4185	4185	4185	0
536	20231208	105300	1868375	4185	4185	4185	4185	0
537	20231208	105200	1868375	4185	4185	4185	4185	0
538	20231208	105100	1868375	4185	4185	4185	4185	0
539	20231208	105000	1868375	4185	4185	4185	4185	0
540	20231208	104900	1868375	4185	4185	4185	4185	0
541	20231208	104800	1868375	4185	4185	4185	4185	0
542	20231208	104700	1868375	4185	4185	4185	4185	0
543	20231208	104600	1868375	4185	4185	4185	4185	0
544	20231208	104500	1868375	4185	4185	4185	4185	0
545	20231208	104400	1868375	4185	4185	4185	4185	0
546	20231208	104300	1868375	4185	4185	4185	4185	0
547	20231208	104200	1868375	4185	4185	4185	4185	0
548	20231208	104100	1868375	4185	4185	4185	4185	0
549	20231208	104000	1868375	4185	4185	4185	4185	0
550	20231208	103900	1868375	4185	4185	4185	4185	0
551	20231208	103800	1868375	4185	4185	4185	4185	0
552	20231208	103700	1868375	4185	4185	4185	4185	0
553	20231208	103600	1868375	4185	4185	4185	4185	0
554	20231208	103500	1868375	4185	4185	4185	4185	0
555	20231208	103400	1868375	4185	4185	4185	4185	1
556	20231208	103300	1864190	4180	4180	4180	4180	0
557	20231208	103200	1864190	4180	4180	4180	4180	0
558	20231208	103100	1864190	4180	4180	4180	4180	4
559	20231208	103000	1847470	4150	4160	4160	4150	32
560	20231208	102900	1714460	4190	4190	4190	4190	0
561	20231208	102800	1714460	4190	4190	4190	4190	0
562	20231208	102700	1714460	4190	4190	4190	4190	0
563	20231208	102600	1714460	4190	4190	4190	4190	0
564	20231208	102500	1714460	4190	4190	4190	4190	0
565	20231208	102400	1714460	4190	4190	4190	4190	0
566	20231208	102300	1714460	4190	4185	4190	4185	6
567	20231208	102200	1689345	4150	4155	4155	4150	400
568	20231208	102100	29320	4200	4200	4200	4200	0
569	20231208	102000	29320	4200	4200	4200	4200	0
570	20231208	101900	29320	4200	4200	4200	4200	0
571	20231208	101800	29320	4200	4200	4200	4200	0
572	20231208	101700	29320	4200	4200	4200	4200	0
573	20231208	101600	29320	4200	4200	4200	4200	0
574	20231208	101500	29320	4200	4200	4200	4200	0
575	20231208	101400	29320	4200	4200	4200	4200	0
576	20231208	101300	29320	4200	4200	4200	4200	0
577	20231208	101200	29320	4200	4200	4200	4200	0
578	20231208	101100	29320	4200	4200	4200	4200	0
579	20231208	101000	29320	4200	4200	4200	4200	0
580	20231208	100900	29320	4200	4200	4200	4200	0
581	20231208	100800	29320	4200	4200	4200	4200	0
582	20231208	100700	29320	4200	4200	4200	4200	0
583	20231208	100600	29320	4200	4200	4200	4200	0
584	20231208	100500	29320	4200	4200	4200	4200	0
585	20231208	100400	29320	4200	4200	4200	4200	0
586	20231208	100300	29320	4200	4200	4200	4200	0
587	20231208	100200	29320	4200	4200	4200	4200	0
588	20231208	100100	29320	4200	4200	4200	4200	0
589	20231208	100000	29320	4200	4200	4200	4200	0
590	20231208	095900	29320	4200	4200	4200	4200	0
591	20231208	095800	29320	4200	4200	4200	4200	0
592	20231208	095700	29320	4200	4200	4200	4200	0
593	20231208	095600	29320	4200	4200	4200	4200	0
594	20231208	095500	29320	4200	4200	4200	4200	0
595	20231208	095400	29320	4200	4200	4200	4200	0
596	20231208	095300	29320	4200	4200	4200	4200	0
597	20231208	095200	29320	4200	4200	4200	4200	0
598	20231208	095100	29320	4200	4200	4200	4200	0
599	20231208	095000	29320	4200	4200	4200	4200	0
600	20231208	094900	29320	4200	4200	4200	4200	0
601	20231208	094800	29320	4200	4200	4200	4200	0
602	20231208	094700	29320	4200	4200	4200	4200	0
603	20231208	094600	29320	4200	4200	4200	4200	0
604	20231208	094500	29320	4200	4200	4200	4200	0
605	20231208	094400	29320	4200	4200	4200	4200	0
606	20231208	094300	29320	4200	4200	4200	4200	0
607	20231208	094200	29320	4200	4200	4200	4200	0
608	20231208	094100	29320	4200	4200	4200	4200	0
609	20231208	094000	29320	4200	4200	4200	4200	0
610	20231208	093900	29320	4200	4200	4200	4200	0
611	20231208	093800	29320	4200	4200	4200	4200	0
612	20231208	093700	29320	4200	4200	4200	4200	0
613	20231208	093600	29320	4200	4200	4200	4200	0
614	20231208	093500	29320	4200	4200	4200	4200	0
615	20231208	093400	29320	4200	4200	4200	4200	0
616	20231208	093300	29320	4200	4200	4200	4200	0
617	20231208	093200	29320	4200	4200	4200	4200	0
618	20231208	093100	29320	4200	4200	4200	4200	0
619	20231208	093000	29320	4200	4200	4200	4200	0
620	20231208	092900	29320	4200	4200	4200	4200	0
621	20231208	092800	29320	4200	4200	4200	4200	0
622	20231208	092700	29320	4200	4200	4200	4200	0
623	20231208	092600	29320	4200	4200	4200	4200	0
624	20231208	092500	29320	4200	4200	4200	4200	0
625	20231208	092400	29320	4200	4200	4200	4200	0
626	20231208	092300	29320	4200	4200	4200	4200	0
627	20231208	092200	29320	4200	4200	4200	4200	0
628	20231208	092100	29320	4200	4200	4200	4200	0
629	20231208	092000	29320	4200	4200	4200	4200	0
630	20231208	091900	29320	4200	4200	4200	4200	0
631	20231208	091800	29320	4200	4200	4200	4200	0
632	20231208	091700	29320	4200	4200	4200	4200	0
633	20231208	091600	29320	4200	4200	4200	4200	0
634	20231208	091500	29320	4200	4200	4200	4200	0
635	20231208	091400	29320	4200	4200	4200	4200	0
636	20231208	091300	29320	4200	4200	4200	4200	0
637	20231208	091200	29320	4200	4200	4200	4200	0
638	20231208	091100	29320	4200	4200	4200	4200	0
639	20231208	091000	29320	4200	4200	4200	4200	0
640	20231208	090900	29320	4200	4200	4200	4200	2
641	20231208	090800	20920	4200	4200	4200	4200	0
642	20231208	090700	20920	4200	4200	4200	4200	0
643	20231208	090600	20920	4200	4200	4200	4200	0
644	20231208	090500	20920	4200	4200	4200	4200	0
645	20231208	090400	20920	4200	4200	4200	4200	0
646	20231208	090300	20920	4200	4200	4200	4200	1
647	20231208	090200	16720	4200	4200	4200	4200	0
648	20231208	090100	16720	4200	4200	4200	4120	4
649	20231208	090000	0	4160	4160	4160	4160	0