KissMeData/086220/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195400	5310250	2600	2600	2600	2600	1
3	20231218	195300	5310250	2600	2600	2600	2600	0
4	20231218	195200	5310250	2600	2600	2600	2600	0
5	20231218	195100	5310250	2600	2600	2600	2600	0
6	20231218	195000	5310250	2600	2600	2600	2600	0
7	20231218	194900	5310250	2600	2600	2600	2600	0
8	20231218	194800	5310250	2600	2600	2600	2600	0
9	20231218	194700	5310250	2600	2600	2600	2600	0
10	20231218	194600	5310250	2600	2600	2600	2600	0
11	20231218	194500	5310250	2600	2600	2600	2600	0
12	20231218	194400	5310250	2600	2600	2600	2600	0
13	20231218	194300	5310250	2600	2600	2600	2600	0
14	20231218	194200	5310250	2600	2600	2600	2600	0
15	20231218	194100	5310250	2600	2600	2600	2600	0
16	20231218	194000	5310250	2600	2600	2600	2600	0
17	20231218	193900	5310250	2600	2600	2600	2600	0
18	20231218	193800	5310250	2600	2600	2600	2600	0
19	20231218	193700	5310250	2600	2600	2600	2600	0
20	20231218	193600	5310250	2600	2600	2600	2600	0
21	20231218	193500	5310250	2600	2600	2600	2600	0
22	20231218	193400	5310250	2600	2600	2600	2600	0
23	20231218	193300	5310250	2600	2600	2600	2600	0
24	20231218	193200	5310250	2600	2600	2600	2600	0
25	20231218	193100	5310250	2600	2600	2600	2600	0
26	20231218	193000	5310250	2600	2600	2600	2600	0
27	20231218	192900	5310250	2600	2600	2600	2600	0
28	20231218	192800	5310250	2600	2600	2600	2600	0
29	20231218	192700	5310250	2600	2600	2600	2600	0
30	20231218	192600	5310250	2600	2600	2600	2600	0
31	20231218	192500	5310250	2600	2600	2600	2600	0
32	20231218	192400	5310250	2600	2600	2600	2600	1
33	20231218	192300	5310250	2600	2600	2600	2600	0
34	20231218	192200	5310250	2600	2600	2600	2600	0
35	20231218	192100	5310250	2600	2600	2600	2600	0
36	20231218	192000	5310250	2600	2600	2600	2600	0
37	20231218	191900	5310250	2600	2600	2600	2600	0
38	20231218	191800	5310250	2600	2600	2600	2600	0
39	20231218	191700	5310250	2600	2600	2600	2600	0
40	20231218	191600	5310250	2600	2600	2600	2600	0
41	20231218	191500	5310250	2600	2600	2600	2600	0
42	20231218	191400	5310250	2600	2600	2600	2600	0
43	20231218	191300	5310250	2600	2600	2600	2600	0
44	20231218	191200	5310250	2600	2600	2600	2600	0
45	20231218	191100	5310250	2600	2600	2600	2600	0
46	20231218	191000	5310250	2600	2600	2600	2600	0
47	20231218	190900	5310250	2600	2600	2600	2600	0
48	20231218	190800	5310250	2600	2600	2600	2600	0
49	20231218	190700	5310250	2600	2600	2600	2600	0
50	20231218	190600	5310250	2600	2600	2600	2600	0
51	20231218	190500	5310250	2600	2600	2600	2600	0
52	20231218	190400	5310250	2600	2600	2600	2600	0
53	20231218	190300	5310250	2600	2600	2600	2600	0
54	20231218	190200	5310250	2600	2600	2600	2600	0
55	20231218	190100	5310250	2600	2600	2600	2600	0
56	20231218	190000	5310250	2600	2600	2600	2600	0
57	20231218	185900	5310250	2600	2600	2600	2600	0
58	20231218	185800	5310250	2600	2600	2600	2600	0
59	20231218	185700	5310250	2600	2600	2600	2600	0
60	20231218	185600	5310250	2600	2600	2600	2600	0
61	20231218	185500	5310250	2600	2600	2600	2600	0
62	20231218	185400	5310250	2600	2600	2600	2600	1
63	20231218	185300	5310250	2600	2600	2600	2600	0
64	20231218	185200	5310250	2600	2600	2600	2600	0
65	20231218	185100	5310250	2600	2600	2600	2600	0
66	20231218	185000	5310250	2600	2600	2600	2600	0
67	20231218	184900	5310250	2600	2600	2600	2600	0
68	20231218	184800	5310250	2600	2600	2600	2600	0
69	20231218	184700	5310250	2600	2600	2600	2600	0
70	20231218	184600	5310250	2600	2600	2600	2600	0
71	20231218	184500	5310250	2600	2600	2600	2600	0
72	20231218	184400	5310250	2600	2600	2600	2600	0
73	20231218	184300	5310250	2600	2600	2600	2600	0
74	20231218	184200	5310250	2600	2600	2600	2600	0
75	20231218	184100	5310250	2600	2600	2600	2600	0
76	20231218	184000	5310250	2600	2600	2600	2600	0
77	20231218	183900	5310250	2600	2600	2600	2600	0
78	20231218	183800	5310250	2600	2600	2600	2600	0
79	20231218	183700	5310250	2600	2600	2600	2600	0
80	20231218	183600	5310250	2600	2600	2600	2600	0
81	20231218	183500	5310250	2600	2600	2600	2600	0
82	20231218	183400	5310250	2600	2600	2600	2600	0
83	20231218	183300	5310250	2600	2600	2600	2600	0
84	20231218	183200	5310250	2600	2600	2600	2600	0
85	20231218	183100	5310250	2600	2600	2600	2600	0
86	20231218	183000	5310250	2600	2600	2600	2600	0
87	20231218	182900	5310250	2600	2600	2600	2600	0
88	20231218	182800	5310250	2600	2600	2600	2600	0
89	20231218	182700	5310250	2600	2600	2600	2600	0
90	20231218	182600	5310250	2600	2600	2600	2600	0
91	20231218	182500	5310250	2600	2600	2600	2600	0
92	20231218	182400	5310250	2600	2600	2600	2600	1
93	20231218	182300	5310250	2600	2600	2600	2600	0
94	20231218	182200	5310250	2600	2600	2600	2600	0
95	20231218	182100	5310250	2600	2600	2600	2600	0
96	20231218	182000	5310250	2600	2600	2600	2600	0
97	20231218	181900	5310250	2600	2600	2600	2600	0
98	20231218	181800	5310250	2600	2600	2600	2600	0
99	20231218	181700	5310250	2600	2600	2600	2600	0
100	20231218	181600	5310250	2600	2600	2600	2600	0
101	20231218	181500	5310250	2600	2600	2600	2600	0
102	20231218	181400	5310250	2600	2600	2600	2600	0
103	20231218	181300	5310250	2600	2600	2600	2600	0
104	20231218	181200	5310250	2600	2600	2600	2600	0
105	20231218	181100	5310250	2600	2600	2600	2600	0
106	20231218	181000	5310250	2600	2600	2600	2600	0
107	20231218	180900	5310250	2600	2600	2600	2600	0
108	20231218	180800	5310250	2600	2600	2600	2600	0
109	20231218	180700	5310250	2600	2600	2600	2600	0
110	20231218	180600	5310250	2600	2600	2600	2600	0
111	20231218	180500	5310250	2600	2600	2600	2600	0
112	20231218	180400	5310250	2600	2600	2600	2600	0
113	20231218	180300	5310250	2600	2600	2600	2600	0
114	20231218	180200	5310250	2600	2600	2600	2600	0
115	20231218	180100	5310250	2600	2600	2600	2600	0
116	20231218	180000	5310250	2600	2600	2600	2600	0
117	20231218	175900	5310250	2600	2600	2600	2600	0
118	20231218	175800	5310250	2600	2600	2600	2600	0
119	20231218	175700	5310250	2600	2600	2600	2600	0
120	20231218	175600	5310250	2600	2600	2600	2600	0
121	20231218	175500	5310250	2600	2600	2600	2600	0
122	20231218	175400	5310250	2600	2600	2600	2600	1
123	20231218	175300	5310250	2600	2600	2600	2600	0
124	20231218	175200	5310250	2600	2600	2600	2600	0
125	20231218	175100	5310250	2600	2600	2600	2600	0
126	20231218	175000	5310250	2600	2600	2600	2600	0
127	20231218	174900	5310250	2600	2600	2600	2600	0
128	20231218	174800	5310250	2600	2600	2600	2600	0
129	20231218	174700	5310250	2600	2600	2600	2600	0
130	20231218	174600	5310250	2600	2600	2600	2600	0
131	20231218	174500	5310250	2600	2600	2600	2600	0
132	20231218	174400	5310250	2600	2600	2600	2600	0
133	20231218	174300	5310250	2600	2600	2600	2600	0
134	20231218	174200	5310250	2600	2600	2600	2600	0
135	20231218	174100	5310250	2600	2600	2600	2600	0
136	20231218	174000	5310250	2600	2600	2600	2600	0
137	20231218	173900	5310250	2600	2600	2600	2600	0
138	20231218	173800	5310250	2600	2600	2600	2600	0
139	20231218	173700	5310250	2600	2600	2600	2600	0
140	20231218	173600	5310250	2600	2600	2600	2600	0
141	20231218	173500	5310250	2600	2600	2600	2600	0
142	20231218	173400	5310250	2600	2600	2600	2600	0
143	20231218	173300	5310250	2600	2600	2600	2600	0
144	20231218	173200	5310250	2600	2600	2600	2600	0
145	20231218	173100	5310250	2600	2600	2600	2600	0
146	20231218	173000	5310250	2600	2600	2600	2600	0
147	20231218	172900	5310250	2600	2600	2600	2600	0
148	20231218	172800	5310250	2600	2600	2600	2600	0
149	20231218	172700	5310250	2600	2600	2600	2600	0
150	20231218	172600	5310250	2600	2600	2600	2600	0
151	20231218	172500	5310250	2600	2600	2600	2600	0
152	20231218	172400	5310250	2600	2600	2600	2600	1
153	20231218	172300	5310250	2600	2600	2600	2600	0
154	20231218	172200	5310250	2600	2600	2600	2600	0
155	20231218	172100	5310250	2600	2600	2600	2600	0
156	20231218	172000	5310250	2600	2600	2600	2600	0
157	20231218	171900	5310250	2600	2600	2600	2600	0
158	20231218	171800	5310250	2600	2600	2600	2600	0
159	20231218	171700	5310250	2600	2600	2600	2600	0
160	20231218	171600	5310250	2600	2600	2600	2600	0
161	20231218	171500	5310250	2600	2600	2600	2600	0
162	20231218	171400	5310250	2600	2600	2600	2600	0
163	20231218	171300	5310250	2600	2600	2600	2600	0
164	20231218	171200	5310250	2600	2600	2600	2600	0
165	20231218	171100	5310250	2600	2600	2600	2600	0
166	20231218	171000	5310250	2600	2600	2600	2600	0
167	20231218	170900	5310250	2600	2600	2600	2600	0
168	20231218	170800	5310250	2600	2600	2600	2600	0
169	20231218	170700	5310250	2600	2600	2600	2600	0
170	20231218	170600	5310250	2600	2600	2600	2600	0
171	20231218	170500	5310250	2600	2600	2600	2600	0
172	20231218	170400	5310250	2600	2600	2600	2600	0
173	20231218	170300	5310250	2600	2600	2600	2600	0
174	20231218	170200	5310250	2600	2600	2600	2600	0
175	20231218	170100	5310250	2600	2600	2600	2600	0
176	20231218	170000	5310250	2600	2600	2600	2600	0
177	20231218	165900	5310250	2600	2600	2600	2600	0
178	20231218	165800	5310250	2600	2600	2600	2600	0
179	20231218	165700	5310250	2600	2600	2600	2600	0
180	20231218	165600	5310250	2600	2600	2600	2600	0
181	20231218	165500	5310250	2600	2600	2600	2600	0
182	20231218	165400	5310250	2600	2600	2600	2600	1
183	20231218	165300	5310250	2600	2600	2600	2600	0
184	20231218	165200	5310250	2600	2600	2600	2600	0
185	20231218	165100	5310250	2600	2600	2600	2600	0
186	20231218	165000	5310250	2600	2600	2600	2600	0
187	20231218	164900	5310250	2600	2600	2600	2600	0
188	20231218	164800	5310250	2600	2600	2600	2600	0
189	20231218	164700	5310250	2600	2600	2600	2600	0
190	20231218	164600	5310250	2600	2600	2600	2600	0
191	20231218	164500	5310250	2600	2600	2600	2600	0
192	20231218	164400	5310250	2600	2600	2600	2600	0
193	20231218	164300	5310250	2600	2600	2600	2600	0
194	20231218	164200	5310250	2600	2600	2600	2600	0
195	20231218	164100	5310250	2600	2600	2600	2600	0
196	20231218	164000	5310250	2600	2600	2600	2600	0
197	20231218	163900	5310250	2600	2600	2600	2600	0
198	20231218	163800	5310250	2600	2600	2600	2600	0
199	20231218	163700	5310250	2600	2600	2600	2600	0
200	20231218	163600	5310250	2600	2600	2600	2600	0
201	20231218	163500	5310250	2600	2600	2600	2600	0
202	20231218	163400	5310250	2600	2600	2600	2600	0
203	20231218	163300	5310250	2600	2600	2600	2600	0
204	20231218	163200	5310250	2600	2600	2600	2600	0
205	20231218	163100	5310250	2600	2600	2600	2600	0
206	20231218	163000	5310250	2600	2600	2600	2600	0
207	20231218	162900	5310250	2600	2600	2600	2600	0
208	20231218	162800	5310250	2600	2600	2600	2600	0
209	20231218	162700	5310250	2600	2600	2600	2600	0
210	20231218	162600	5310250	2600	2600	2600	2600	0
211	20231218	162500	5310250	2600	2600	2600	2600	0
212	20231218	162400	5310250	2600	2600	2600	2600	1
213	20231218	162300	5310250	2600	2600	2600	2600	0
214	20231218	162200	5310250	2600	2600	2600	2600	0
215	20231218	162100	5310250	2600	2600	2600	2600	0
216	20231218	162000	5310250	2600	2600	2600	2600	0
217	20231218	161900	5310250	2600	2600	2600	2600	0
218	20231218	161800	5310250	2600	2600	2600	2600	0
219	20231218	161700	5310250	2600	2600	2600	2600	0
220	20231218	161600	5310250	2600	2600	2600	2600	0
221	20231218	161500	5310250	2600	2600	2600	2600	0
222	20231218	161400	5310250	2600	2600	2600	2600	0
223	20231218	161300	5310250	2600	2600	2600	2600	0
224	20231218	161200	5310250	2600	2600	2600	2600	0
225	20231218	161100	5310250	2600	2600	2600	2600	0
226	20231218	161000	5310250	2600	2600	2600	2600	0
227	20231218	160900	5310250	2600	2600	2600	2600	0
228	20231218	160800	5310250	2600	2600	2600	2600	0
229	20231218	160700	5310250	2600	2600	2600	2600	0
230	20231218	160600	5310250	2600	2600	2600	2600	0
231	20231218	160500	5310250	2600	2600	2600	2600	0
232	20231218	160400	5310250	2600	2600	2600	2600	0
233	20231218	160300	5310250	2600	2600	2600	2600	0
234	20231218	160200	5310250	2600	2600	2600	2600	0
235	20231218	160100	5310250	2600	2600	2600	2600	0
236	20231218	160000	5310250	2600	2600	2600	2600	0
237	20231218	155900	5310250	2600	2600	2600	2600	0
238	20231218	155800	5310250	2600	2600	2600	2600	0
239	20231218	155700	5310250	2600	2600	2600	2600	0
240	20231218	155600	5310250	2600	2600	2600	2600	0
241	20231218	155500	5310250	2600	2600	2600	2600	0
242	20231218	155400	5310250	2600	2600	2600	2600	1
243	20231218	155300	5310250	2600	2600	2600	2600	0
244	20231218	155200	5310250	2600	2600	2600	2600	0
245	20231218	155100	5310250	2600	2600	2600	2600	0
246	20231218	155000	5310250	2600	2600	2600	2600	0
247	20231218	154900	5310250	2600	2600	2600	2600	0
248	20231218	154800	5310250	2600	2600	2600	2600	0
249	20231218	154700	5310250	2600	2600	2600	2600	0
250	20231218	154600	5310250	2600	2600	2600	2600	0
251	20231218	154500	5310250	2600	2600	2600	2600	0
252	20231218	154400	5310250	2600	2600	2600	2600	0
253	20231218	154300	5310250	2600	2600	2600	2600	0
254	20231218	154200	5310250	2600	2600	2600	2600	0
255	20231218	154100	5310250	2600	2600	2600	2600	0
256	20231218	154000	5310250	2600	2600	2600	2600	0
257	20231218	153900	5310250	2600	2600	2600	2600	0
258	20231218	153800	5310250	2600	2600	2600	2600	0
259	20231218	153700	5310250	2600	2600	2600	2600	0
260	20231218	153600	5310250	2600	2600	2600	2600	0
261	20231218	153500	5310250	2600	2600	2600	2600	0
262	20231218	153400	5310250	2600	2600	2600	2600	0
263	20231218	153300	5310250	2600	2600	2600	2600	0
264	20231218	153200	5310250	2600	2600	2600	2600	0
265	20231218	153100	5310250	2600	2600	2600	2600	0
266	20231218	153000	5310250	2600	2600	2600	2600	0
267	20231218	152900	5310250	2600	2600	2600	2600	0
268	20231218	152800	5310250	2600	2600	2600	2600	0
269	20231218	152700	5310250	2600	2600	2600	2600	0
270	20231218	152600	5310250	2600	2600	2600	2600	0
271	20231218	152500	5310250	2600	2600	2600	2600	0
272	20231218	152400	5310250	2600	2600	2600	2600	0
273	20231218	152300	5310250	2600	2600	2600	2600	0
274	20231218	152200	5310250	2600	2600	2600	2600	0
275	20231218	152100	5310250	2600	2600	2600	2600	0
276	20231218	152000	5310250	2600	2600	2600	2600	0
277	20231218	151900	5310250	2600	2600	2600	2600	0
278	20231218	151800	5310250	2600	2600	2600	2600	0
279	20231218	151700	5310250	2600	2600	2600	2600	0
280	20231218	151600	5310250	2600	2600	2600	2600	0
281	20231218	151500	5310250	2600	2600	2600	2600	0
282	20231218	151400	5310250	2600	2600	2600	2600	0
283	20231218	151300	5310250	2600	2600	2600	2600	0
284	20231218	151200	5310250	2600	2600	2600	2600	0
285	20231218	151100	5310250	2600	2600	2600	2600	0
286	20231218	151000	5310250	2600	2600	2600	2600	0
287	20231218	150900	5310250	2600	2600	2600	2600	0
288	20231218	150800	5310250	2600	2600	2600	2600	0
289	20231218	150700	5310250	2600	2600	2600	2600	0
290	20231218	150600	5310250	2600	2600	2600	2600	0
291	20231218	150500	5310250	2600	2600	2600	2600	0
292	20231218	150400	5310250	2600	2600	2600	2600	0
293	20231218	150300	5310250	2600	2600	2600	2600	0
294	20231218	150200	5310250	2600	2600	2600	2600	0
295	20231218	150100	5310250	2600	2600	2600	2600	0
296	20231218	150000	5310250	2600	2600	2600	2600	0
297	20231218	145900	5310250	2600	2600	2600	2600	0
298	20231218	145800	5310250	2600	2600	2600	2600	0
299	20231218	145700	5310250	2600	2600	2600	2600	0
300	20231218	145600	5310250	2600	2600	2600	2600	0
301	20231218	145500	5310250	2600	2600	2600	2600	0
302	20231218	145400	5310250	2600	2600	2600	2600	0
303	20231218	145300	5310250	2600	2600	2600	2600	0
304	20231218	145200	5310250	2600	2600	2600	2600	0
305	20231218	145100	5310250	2600	2600	2600	2600	0
306	20231218	145000	5310250	2600	2600	2600	2600	0
307	20231218	144900	5310250	2600	2600	2600	2600	0
308	20231218	144800	5310250	2600	2600	2600	2600	0
309	20231218	144700	5310250	2600	2600	2600	2600	0
310	20231218	144600	5310250	2600	2600	2600	2600	0
311	20231218	144500	5310250	2600	2600	2600	2600	0
312	20231218	144400	5310250	2600	2600	2600	2600	0
313	20231218	144300	5310250	2600	2600	2600	2600	0
314	20231218	144200	5310250	2600	2600	2600	2600	0
315	20231218	144100	5310250	2600	2600	2600	2600	0
316	20231218	144000	5310250	2600	2600	2600	2600	0
317	20231218	143900	5310250	2600	2600	2600	2600	0
318	20231218	143800	5310250	2600	2600	2600	2600	1
319	20231218	143700	5307650	2480	2480	2480	2480	0
320	20231218	143600	5307650	2480	2480	2480	2480	160
321	20231218	143500	4910850	2480	2480	2480	2480	0
322	20231218	143400	4910850	2480	2480	2480	2480	0
323	20231218	143300	4910850	2480	2480	2480	2480	0
324	20231218	143200	4910850	2480	2480	2480	2480	0
325	20231218	143100	4910850	2480	2480	2480	2480	0
326	20231218	143000	4910850	2480	2480	2480	2480	0
327	20231218	142900	4910850	2480	2480	2480	2480	0
328	20231218	142800	4910850	2480	2480	2480	2480	0
329	20231218	142700	4910850	2480	2480	2480	2480	90
330	20231218	142600	4687650	2475	2475	2475	2475	0
331	20231218	142500	4687650	2475	2475	2475	2475	0
332	20231218	142400	4687650	2475	2475	2475	2475	0
333	20231218	142300	4687650	2475	2475	2475	2475	0
334	20231218	142200	4687650	2475	2475	2475	2475	1526
335	20231218	142100	910800	2475	2475	2475	2475	0
336	20231218	142000	910800	2475	2475	2475	2475	0
337	20231218	141900	910800	2475	2475	2475	2475	0
338	20231218	141800	910800	2475	2475	2475	2475	0
339	20231218	141700	910800	2475	2475	2475	2475	0
340	20231218	141600	910800	2475	2475	2475	2475	0
341	20231218	141500	910800	2475	2475	2475	2475	0
342	20231218	141400	910800	2475	2475	2475	2475	0
343	20231218	141300	910800	2475	2475	2475	2475	0
344	20231218	141200	910800	2475	2475	2475	2475	0
345	20231218	141100	910800	2475	2475	2475	2475	0
346	20231218	141000	910800	2475	2475	2475	2475	0
347	20231218	140900	910800	2475	2475	2475	2475	0
348	20231218	140800	910800	2475	2475	2475	2475	0
349	20231218	140700	910800	2475	2475	2475	2475	0
350	20231218	140600	910800	2475	2475	2475	2475	0
351	20231218	140500	910800	2475	2475	2475	2475	0
352	20231218	140400	910800	2475	2475	2475	2475	0
353	20231218	140300	910800	2475	2475	2475	2475	0
354	20231218	140200	910800	2475	2475	2475	2475	0
355	20231218	140100	910800	2475	2475	2475	2475	0
356	20231218	140000	910800	2475	2475	2475	2475	0
357	20231218	135900	910800	2475	2475	2475	2475	0
358	20231218	135800	910800	2475	2475	2475	2475	0
359	20231218	135700	910800	2475	2475	2475	2475	0
360	20231218	135600	910800	2475	2475	2475	2475	0
361	20231218	135500	910800	2475	2475	2475	2475	0
362	20231218	135400	910800	2475	2475	2475	2475	0
363	20231218	135300	910800	2475	2475	2475	2475	0
364	20231218	135200	910800	2475	2475	2475	2475	0
365	20231218	135100	910800	2475	2475	2475	2475	0
366	20231218	135000	910800	2475	2475	2475	2475	0
367	20231218	134900	910800	2475	2475	2475	2475	0
368	20231218	134800	910800	2475	2475	2475	2475	0
369	20231218	134700	910800	2475	2475	2475	2475	0
370	20231218	134600	910800	2475	2475	2475	2475	0
371	20231218	134500	910800	2475	2475	2475	2475	0
372	20231218	134400	910800	2475	2475	2475	2475	0
373	20231218	134300	910800	2475	2475	2475	2475	0
374	20231218	134200	910800	2475	2475	2475	2475	0
375	20231218	134100	910800	2475	2475	2475	2475	0
376	20231218	134000	910800	2475	2475	2475	2475	0
377	20231218	133900	910800	2475	2475	2475	2475	0
378	20231218	133800	910800	2475	2475	2475	2475	0
379	20231218	133700	910800	2475	2475	2475	2475	0
380	20231218	133600	910800	2475	2475	2475	2475	0
381	20231218	133500	910800	2475	2475	2475	2475	0
382	20231218	133400	910800	2475	2475	2475	2475	0
383	20231218	133300	910800	2475	2475	2475	2475	0
384	20231218	133200	910800	2475	2475	2475	2475	0
385	20231218	133100	910800	2475	2475	2475	2475	0
386	20231218	133000	910800	2475	2475	2475	2475	0
387	20231218	132900	910800	2475	2475	2475	2475	0
388	20231218	132800	910800	2475	2475	2475	2475	0
389	20231218	132700	910800	2475	2475	2475	2475	0
390	20231218	132600	910800	2475	2475	2475	2475	0
391	20231218	132500	910800	2475	2475	2475	2475	0
392	20231218	132400	910800	2475	2475	2475	2475	0
393	20231218	132300	910800	2475	2475	2475	2475	0
394	20231218	132200	910800	2475	2475	2475	2475	0
395	20231218	132100	910800	2475	2475	2475	2475	0
396	20231218	132000	910800	2475	2475	2475	2475	0
397	20231218	131900	910800	2475	2475	2475	2475	0
398	20231218	131800	910800	2475	2475	2475	2475	0
399	20231218	131700	910800	2475	2475	2475	2475	0
400	20231218	131600	910800	2475	2475	2475	2475	0
401	20231218	131500	910800	2475	2475	2475	2475	0
402	20231218	131400	910800	2475	2475	2475	2475	0
403	20231218	131300	910800	2475	2475	2475	2475	0
404	20231218	131200	910800	2475	2475	2475	2475	0
405	20231218	131100	910800	2475	2475	2475	2475	0
406	20231218	131000	910800	2475	2475	2475	2475	0
407	20231218	130900	910800	2475	2475	2475	2475	0
408	20231218	130800	910800	2475	2475	2475	2475	0
409	20231218	130700	910800	2475	2475	2475	2475	0
410	20231218	130600	910800	2475	2475	2475	2475	0
411	20231218	130500	910800	2475	2475	2475	2475	0
412	20231218	130400	910800	2475	2475	2475	2475	0
413	20231218	130300	910800	2475	2475	2475	2475	0
414	20231218	130200	910800	2475	2475	2475	2475	0
415	20231218	130100	910800	2475	2475	2475	2475	0
416	20231218	130000	910800	2475	2475	2475	2475	0
417	20231218	125900	910800	2475	2475	2475	2475	0
418	20231218	125800	910800	2475	2475	2475	2475	0
419	20231218	125700	910800	2475	2475	2475	2475	0
420	20231218	125600	910800	2475	2475	2475	2475	0
421	20231218	125500	910800	2475	2475	2475	2475	0
422	20231218	125400	910800	2475	2475	2475	2475	0
423	20231218	125300	910800	2475	2475	2475	2475	0
424	20231218	125200	910800	2475	2475	2475	2475	0
425	20231218	125100	910800	2475	2475	2475	2475	0
426	20231218	125000	910800	2475	2475	2475	2475	0
427	20231218	124900	910800	2475	2475	2475	2475	0
428	20231218	124800	910800	2475	2475	2475	2475	0
429	20231218	124700	910800	2475	2475	2475	2475	0
430	20231218	124600	910800	2475	2475	2475	2475	0
431	20231218	124500	910800	2475	2475	2475	2475	0
432	20231218	124400	910800	2475	2475	2475	2475	0
433	20231218	124300	910800	2475	2475	2475	2475	15
434	20231218	124200	873675	2475	2475	2475	2475	45
435	20231218	124100	762300	2475	2475	2475	2475	0
436	20231218	124000	762300	2475	2475	2475	2475	0
437	20231218	123900	762300	2475	2475	2475	2475	0
438	20231218	123800	762300	2475	2475	2475	2475	0
439	20231218	123700	762300	2475	2475	2475	2475	0
440	20231218	123600	762300	2475	2475	2475	2475	0
441	20231218	123500	762300	2475	2475	2475	2475	0
442	20231218	123400	762300	2475	2475	2475	2475	0
443	20231218	123300	762300	2475	2475	2475	2475	0
444	20231218	123200	762300	2475	2475	2475	2475	0
445	20231218	123100	762300	2475	2475	2475	2475	0
446	20231218	123000	762300	2475	2475	2475	2475	0
447	20231218	122900	762300	2475	2475	2475	2475	0
448	20231218	122800	762300	2475	2475	2475	2475	0
449	20231218	122700	762300	2475	2475	2475	2475	0
450	20231218	122600	762300	2475	2475	2475	2475	0
451	20231218	122500	762300	2475	2475	2475	2475	0
452	20231218	122400	762300	2475	2475	2475	2475	0
453	20231218	122300	762300	2475	2475	2475	2475	0
454	20231218	122200	762300	2475	2475	2475	2475	0
455	20231218	122100	762300	2475	2475	2475	2475	0
456	20231218	122000	762300	2475	2475	2475	2475	0
457	20231218	121900	762300	2475	2475	2475	2475	0
458	20231218	121800	762300	2475	2475	2475	2475	0
459	20231218	121700	762300	2475	2475	2475	2475	0
460	20231218	121600	762300	2475	2475	2475	2475	0
461	20231218	121500	762300	2475	2475	2475	2475	0
462	20231218	121400	762300	2475	2475	2475	2475	0
463	20231218	121300	762300	2475	2475	2475	2475	0
464	20231218	121200	762300	2475	2475	2475	2475	0
465	20231218	121100	762300	2475	2475	2475	2475	0
466	20231218	121000	762300	2475	2475	2475	2475	0
467	20231218	120900	762300	2475	2475	2475	2475	0
468	20231218	120800	762300	2475	2475	2475	2475	0
469	20231218	120700	762300	2475	2475	2475	2475	0
470	20231218	120600	762300	2475	2475	2475	2475	0
471	20231218	120500	762300	2475	2475	2475	2475	0
472	20231218	120400	762300	2475	2475	2475	2475	0
473	20231218	120300	762300	2475	2475	2475	2475	0
474	20231218	120200	762300	2475	2475	2475	2475	0
475	20231218	120100	762300	2475	2475	2475	2475	0
476	20231218	120000	762300	2475	2475	2475	2475	0
477	20231218	115900	762300	2475	2475	2475	2475	0
478	20231218	115800	762300	2475	2475	2475	2475	0
479	20231218	115700	762300	2475	2475	2475	2475	0
480	20231218	115600	762300	2475	2475	2475	2475	0
481	20231218	115500	762300	2475	2475	2475	2475	0
482	20231218	115400	762300	2475	2475	2475	2475	0
483	20231218	115300	762300	2475	2475	2475	2475	0
484	20231218	115200	762300	2475	2475	2475	2475	0
485	20231218	115100	762300	2475	2475	2475	2475	0
486	20231218	115000	762300	2475	2475	2475	2475	0
487	20231218	114900	762300	2475	2475	2475	2475	0
488	20231218	114800	762300	2475	2475	2475	2475	0
489	20231218	114700	762300	2475	2475	2475	2475	0
490	20231218	114600	762300	2475	2475	2475	2475	0
491	20231218	114500	762300	2475	2475	2475	2475	0
492	20231218	114400	762300	2475	2475	2475	2475	0
493	20231218	114300	762300	2475	2475	2475	2475	0
494	20231218	114200	762300	2475	2475	2475	2475	0
495	20231218	114100	762300	2475	2475	2475	2475	0
496	20231218	114000	762300	2475	2475	2475	2475	0
497	20231218	113900	762300	2475	2475	2475	2475	0
498	20231218	113800	762300	2475	2475	2475	2475	0
499	20231218	113700	762300	2475	2475	2475	2475	0
500	20231218	113600	762300	2475	2475	2475	2475	0
501	20231218	113500	762300	2475	2475	2475	2475	0
502	20231218	113400	762300	2475	2475	2475	2475	0
503	20231218	113300	762300	2475	2475	2475	2475	0
504	20231218	113200	762300	2475	2475	2475	2475	200
505	20231218	113100	267300	2475	2475	2475	2475	0
506	20231218	113000	267300	2475	2475	2475	2475	0
507	20231218	112900	267300	2475	2475	2475	2475	0
508	20231218	112800	267300	2475	2475	2475	2475	0
509	20231218	112700	267300	2475	2475	2475	2475	0
510	20231218	112600	267300	2475	2475	2475	2475	0
511	20231218	112500	267300	2475	2475	2475	2475	0
512	20231218	112400	267300	2475	2475	2475	2475	0
513	20231218	112300	267300	2475	2475	2475	2475	0
514	20231218	112200	267300	2475	2475	2475	2475	0
515	20231218	112100	267300	2475	2475	2475	2475	0
516	20231218	112000	267300	2475	2475	2475	2475	0
517	20231218	111900	267300	2475	2475	2475	2475	0
518	20231218	111800	267300	2475	2475	2475	2475	0
519	20231218	111700	267300	2475	2475	2475	2475	0
520	20231218	111600	267300	2475	2475	2475	2475	0
521	20231218	111500	267300	2475	2475	2475	2475	0
522	20231218	111400	267300	2475	2475	2475	2475	0
523	20231218	111300	267300	2475	2475	2475	2475	0
524	20231218	111200	267300	2475	2475	2475	2475	0
525	20231218	111100	267300	2475	2475	2475	2475	0
526	20231218	111000	267300	2475	2475	2475	2475	0
527	20231218	110900	267300	2475	2475	2475	2475	0
528	20231218	110800	267300	2475	2475	2475	2475	0
529	20231218	110700	267300	2475	2475	2475	2475	0
530	20231218	110600	267300	2475	2475	2475	2475	0
531	20231218	110500	267300	2475	2475	2475	2475	0
532	20231218	110400	267300	2475	2475	2475	2475	0
533	20231218	110300	267300	2475	2475	2475	2475	0
534	20231218	110200	267300	2475	2475	2475	2475	0
535	20231218	110100	267300	2475	2475	2475	2475	0
536	20231218	110000	267300	2475	2475	2475	2475	0
537	20231218	105900	267300	2475	2475	2475	2475	0
538	20231218	105800	267300	2475	2475	2475	2475	0
539	20231218	105700	267300	2475	2475	2475	2475	0
540	20231218	105600	267300	2475	2475	2475	2475	0
541	20231218	105500	267300	2475	2475	2475	2475	0
542	20231218	105400	267300	2475	2475	2475	2475	0
543	20231218	105300	267300	2475	2475	2475	2475	0
544	20231218	105200	267300	2475	2475	2475	2475	0
545	20231218	105100	267300	2475	2475	2475	2475	0
546	20231218	105000	267300	2475	2475	2475	2475	0
547	20231218	104900	267300	2475	2475	2475	2475	0
548	20231218	104800	267300	2475	2475	2475	2475	37
549	20231218	104700	175725	2475	2475	2475	2475	9
550	20231218	104600	153450	2475	2475	2475	2475	0
551	20231218	104500	153450	2475	2475	2475	2475	0
552	20231218	104400	153450	2475	2475	2475	2475	0
553	20231218	104300	153450	2475	2475	2475	2475	0
554	20231218	104200	153450	2475	2475	2475	2475	0
555	20231218	104100	153450	2475	2475	2475	2475	0
556	20231218	104000	153450	2475	2475	2475	2475	0
557	20231218	103900	153450	2475	2475	2475	2475	0
558	20231218	103800	153450	2475	2475	2475	2475	0
559	20231218	103700	153450	2475	2475	2475	2475	0
560	20231218	103600	153450	2475	2475	2475	2475	0
561	20231218	103500	153450	2475	2475	2475	2475	0
562	20231218	103400	153450	2475	2475	2475	2475	0
563	20231218	103300	153450	2475	2475	2475	2475	0
564	20231218	103200	153450	2475	2475	2475	2475	0
565	20231218	103100	153450	2475	2475	2475	2475	0
566	20231218	103000	153450	2475	2475	2475	2475	60
567	20231218	102900	4950	2475	2475	2475	2475	0
568	20231218	102800	4950	2475	2475	2475	2475	0
569	20231218	102700	4950	2475	2475	2475	2475	2
570	20231218	102600	0	2480	2480	2480	2480	0
571	20231218	102500	0	2480	2480	2480	2480	0
572	20231218	102400	0	2480	2480	2480	2480	0
573	20231218	102300	0	2480	2480	2480	2480	0
574	20231218	102200	0	2480	2480	2480	2480	0
575	20231218	102100	0	2480	2480	2480	2480	0
576	20231218	102000	0	2480	2480	2480	2480	0
577	20231218	101900	0	2480	2480	2480	2480	0
578	20231218	101800	0	2480	2480	2480	2480	0
579	20231218	101700	0	2480	2480	2480	2480	0
580	20231218	101600	0	2480	2480	2480	2480	0
581	20231218	101500	0	2480	2480	2480	2480	0
582	20231218	101400	0	2480	2480	2480	2480	0
583	20231218	101300	0	2480	2480	2480	2480	0
584	20231218	101200	0	2480	2480	2480	2480	0
585	20231218	101100	0	2480	2480	2480	2480	0
586	20231218	101000	0	2480	2480	2480	2480	0
587	20231218	100900	0	2480	2480	2480	2480	0
588	20231218	100800	0	2480	2480	2480	2480	0
589	20231218	100700	0	2480	2480	2480	2480	0
590	20231218	100600	0	2480	2480	2480	2480	0
591	20231218	100500	0	2480	2480	2480	2480	0
592	20231218	100400	0	2480	2480	2480	2480	0
593	20231218	100300	0	2480	2480	2480	2480	0
594	20231218	100200	0	2480	2480	2480	2480	0
595	20231218	100100	0	2480	2480	2480	2480	0
596	20231218	100000	0	2480	2480	2480	2480	0
597	20231218	095900	0	2480	2480	2480	2480	0
598	20231218	095800	0	2480	2480	2480	2480	0
599	20231218	095700	0	2480	2480	2480	2480	0
600	20231218	095600	0	2480	2480	2480	2480	0
601	20231218	095500	0	2480	2480	2480	2480	0
602	20231218	095400	0	2480	2480	2480	2480	0
603	20231218	095300	0	2480	2480	2480	2480	0
604	20231218	095200	0	2480	2480	2480	2480	0
605	20231218	095100	0	2480	2480	2480	2480	0
606	20231218	095000	0	2480	2480	2480	2480	0
607	20231218	094900	0	2480	2480	2480	2480	0
608	20231218	094800	0	2480	2480	2480	2480	0
609	20231218	094700	0	2480	2480	2480	2480	0
610	20231218	094600	0	2480	2480	2480	2480	0
611	20231218	094500	0	2480	2480	2480	2480	0
612	20231218	094400	0	2480	2480	2480	2480	0
613	20231218	094300	0	2480	2480	2480	2480	0
614	20231218	094200	0	2480	2480	2480	2480	0
615	20231218	094100	0	2480	2480	2480	2480	0
616	20231218	094000	0	2480	2480	2480	2480	0
617	20231218	093900	0	2480	2480	2480	2480	0
618	20231218	093800	0	2480	2480	2480	2480	0
619	20231218	093700	0	2480	2480	2480	2480	0
620	20231218	093600	0	2480	2480	2480	2480	0
621	20231218	093500	0	2480	2480	2480	2480	0
622	20231218	093400	0	2480	2480	2480	2480	0
623	20231218	093300	0	2480	2480	2480	2480	0
624	20231218	093200	0	2480	2480	2480	2480	0
625	20231218	093100	0	2480	2480	2480	2480	0
626	20231218	093000	0	2480	2480	2480	2480	0
627	20231218	092900	0	2480	2480	2480	2480	0
628	20231218	092800	0	2480	2480	2480	2480	0
629	20231218	092700	0	2480	2480	2480	2480	0
630	20231218	092600	0	2480	2480	2480	2480	0
631	20231218	092500	0	2480	2480	2480	2480	0
632	20231218	092400	0	2480	2480	2480	2480	0
633	20231218	092300	0	2480	2480	2480	2480	0
634	20231218	092200	0	2480	2480	2480	2480	0
635	20231218	092100	0	2480	2480	2480	2480	0
636	20231218	092000	0	2480	2480	2480	2480	0
637	20231218	091900	0	2480	2480	2480	2480	0
638	20231218	091800	0	2480	2480	2480	2480	0
639	20231218	091700	0	2480	2480	2480	2480	0
640	20231218	091600	0	2480	2480	2480	2480	0
641	20231218	091500	0	2480	2480	2480	2480	0
642	20231218	091400	0	2480	2480	2480	2480	0
643	20231218	091300	0	2480	2480	2480	2480	0
644	20231218	091200	0	2480	2480	2480	2480	0
645	20231218	091100	0	2480	2480	2480	2480	0
646	20231218	091000	0	2480	2480	2480	2480	0
647	20231218	090900	0	2480	2480	2480	2480	0
648	20231218	090800	0	2480	2480	2480	2480	0
649	20231218	090700	0	2480	2480	2480	2480	0
650	20231218	090600	0	2480	2480	2480	2480	0
651	20231218	090500	0	2480	2480	2480	2480	0
652	20231218	090400	0	2480	2480	2480	2480	0
653	20231218	090300	0	2480	2480	2480	2480	0
654	20231218	090200	0	2480	2480	2480	2480	0
655	20231218	090100	0	2480	2480	2480	2480	0
656	20231218	090000	0	2480	2480	2480	2480	0