KissMeData/388610/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211600	3235440	5290	5290	5290	5290	2
3	20231220	211500	3235440	5290	5290	5290	5290	0
4	20231220	211400	3235440	5290	5290	5290	5290	0
5	20231220	211300	3235440	5290	5290	5290	5290	0
6	20231220	211200	3235440	5290	5290	5290	5290	0
7	20231220	211100	3235440	5290	5290	5290	5290	0
8	20231220	211000	3235440	5290	5290	5290	5290	0
9	20231220	210900	3235440	5290	5290	5290	5290	0
10	20231220	210800	3235440	5290	5290	5290	5290	0
11	20231220	210700	3235440	5290	5290	5290	5290	0
12	20231220	210600	3235440	5290	5290	5290	5290	0
13	20231220	210500	3235440	5290	5290	5290	5290	0
14	20231220	210400	3235440	5290	5290	5290	5290	0
15	20231220	210300	3235440	5290	5290	5290	5290	0
16	20231220	210200	3235440	5290	5290	5290	5290	0
17	20231220	210100	3235440	5290	5290	5290	5290	0
18	20231220	210000	3235440	5290	5290	5290	5290	0
19	20231220	205900	3235440	5290	5290	5290	5290	0
20	20231220	205800	3235440	5290	5290	5290	5290	0
21	20231220	205700	3235440	5290	5290	5290	5290	0
22	20231220	205600	3235440	5290	5290	5290	5290	0
23	20231220	205500	3235440	5290	5290	5290	5290	0
24	20231220	205400	3235440	5290	5290	5290	5290	0
25	20231220	205300	3235440	5290	5290	5290	5290	0
26	20231220	205200	3235440	5290	5290	5290	5290	0
27	20231220	205100	3235440	5290	5290	5290	5290	0
28	20231220	205000	3235440	5290	5290	5290	5290	0
29	20231220	204900	3235440	5290	5290	5290	5290	0
30	20231220	204800	3235440	5290	5290	5290	5290	0
31	20231220	204700	3235440	5290	5290	5290	5290	0
32	20231220	204600	3235440	5290	5290	5290	5290	2
33	20231220	204500	3235440	5290	5290	5290	5290	0
34	20231220	204400	3235440	5290	5290	5290	5290	0
35	20231220	204300	3235440	5290	5290	5290	5290	0
36	20231220	204200	3235440	5290	5290	5290	5290	0
37	20231220	204100	3235440	5290	5290	5290	5290	0
38	20231220	204000	3235440	5290	5290	5290	5290	0
39	20231220	203900	3235440	5290	5290	5290	5290	0
40	20231220	203800	3235440	5290	5290	5290	5290	0
41	20231220	203700	3235440	5290	5290	5290	5290	0
42	20231220	203600	3235440	5290	5290	5290	5290	0
43	20231220	203500	3235440	5290	5290	5290	5290	0
44	20231220	203400	3235440	5290	5290	5290	5290	0
45	20231220	203300	3235440	5290	5290	5290	5290	0
46	20231220	203200	3235440	5290	5290	5290	5290	0
47	20231220	203100	3235440	5290	5290	5290	5290	0
48	20231220	203000	3235440	5290	5290	5290	5290	0
49	20231220	202900	3235440	5290	5290	5290	5290	0
50	20231220	202800	3235440	5290	5290	5290	5290	0
51	20231220	202700	3235440	5290	5290	5290	5290	0
52	20231220	202600	3235440	5290	5290	5290	5290	0
53	20231220	202500	3235440	5290	5290	5290	5290	0
54	20231220	202400	3235440	5290	5290	5290	5290	0
55	20231220	202300	3235440	5290	5290	5290	5290	0
56	20231220	202200	3235440	5290	5290	5290	5290	0
57	20231220	202100	3235440	5290	5290	5290	5290	0
58	20231220	202000	3235440	5290	5290	5290	5290	0
59	20231220	201900	3235440	5290	5290	5290	5290	0
60	20231220	201800	3235440	5290	5290	5290	5290	0
61	20231220	201700	3235440	5290	5290	5290	5290	0
62	20231220	201600	3235440	5290	5290	5290	5290	2
63	20231220	201500	3235440	5290	5290	5290	5290	0
64	20231220	201400	3235440	5290	5290	5290	5290	0
65	20231220	201300	3235440	5290	5290	5290	5290	0
66	20231220	201200	3235440	5290	5290	5290	5290	0
67	20231220	201100	3235440	5290	5290	5290	5290	0
68	20231220	201000	3235440	5290	5290	5290	5290	0
69	20231220	200900	3235440	5290	5290	5290	5290	0
70	20231220	200800	3235440	5290	5290	5290	5290	0
71	20231220	200700	3235440	5290	5290	5290	5290	0
72	20231220	200600	3235440	5290	5290	5290	5290	0
73	20231220	200500	3235440	5290	5290	5290	5290	0
74	20231220	200400	3235440	5290	5290	5290	5290	0
75	20231220	200300	3235440	5290	5290	5290	5290	0
76	20231220	200200	3235440	5290	5290	5290	5290	0
77	20231220	200100	3235440	5290	5290	5290	5290	0
78	20231220	200000	3235440	5290	5290	5290	5290	0
79	20231220	195900	3235440	5290	5290	5290	5290	0
80	20231220	195800	3235440	5290	5290	5290	5290	0
81	20231220	195700	3235440	5290	5290	5290	5290	0
82	20231220	195600	3235440	5290	5290	5290	5290	0
83	20231220	195500	3235440	5290	5290	5290	5290	0
84	20231220	195400	3235440	5290	5290	5290	5290	0
85	20231220	195300	3235440	5290	5290	5290	5290	0
86	20231220	195200	3235440	5290	5290	5290	5290	0
87	20231220	195100	3235440	5290	5290	5290	5290	0
88	20231220	195000	3235440	5290	5290	5290	5290	0
89	20231220	194900	3235440	5290	5290	5290	5290	0
90	20231220	194800	3235440	5290	5290	5290	5290	0
91	20231220	194700	3235440	5290	5290	5290	5290	0
92	20231220	194600	3235440	5290	5290	5290	5290	2
93	20231220	194500	3235440	5290	5290	5290	5290	0
94	20231220	194400	3235440	5290	5290	5290	5290	0
95	20231220	194300	3235440	5290	5290	5290	5290	0
96	20231220	194200	3235440	5290	5290	5290	5290	0
97	20231220	194100	3235440	5290	5290	5290	5290	0
98	20231220	194000	3235440	5290	5290	5290	5290	0
99	20231220	193900	3235440	5290	5290	5290	5290	0
100	20231220	193800	3235440	5290	5290	5290	5290	0
101	20231220	193700	3235440	5290	5290	5290	5290	0
102	20231220	193600	3235440	5290	5290	5290	5290	0
103	20231220	193500	3235440	5290	5290	5290	5290	0
104	20231220	193400	3235440	5290	5290	5290	5290	0
105	20231220	193300	3235440	5290	5290	5290	5290	0
106	20231220	193200	3235440	5290	5290	5290	5290	0
107	20231220	193100	3235440	5290	5290	5290	5290	0
108	20231220	193000	3235440	5290	5290	5290	5290	0
109	20231220	192900	3235440	5290	5290	5290	5290	0
110	20231220	192800	3235440	5290	5290	5290	5290	0
111	20231220	192700	3235440	5290	5290	5290	5290	0
112	20231220	192600	3235440	5290	5290	5290	5290	0
113	20231220	192500	3235440	5290	5290	5290	5290	0
114	20231220	192400	3235440	5290	5290	5290	5290	0
115	20231220	192300	3235440	5290	5290	5290	5290	0
116	20231220	192200	3235440	5290	5290	5290	5290	0
117	20231220	192100	3235440	5290	5290	5290	5290	0
118	20231220	192000	3235440	5290	5290	5290	5290	0
119	20231220	191900	3235440	5290	5290	5290	5290	0
120	20231220	191800	3235440	5290	5290	5290	5290	0
121	20231220	191700	3235440	5290	5290	5290	5290	0
122	20231220	191600	3235440	5290	5290	5290	5290	2
123	20231220	191500	3235440	5290	5290	5290	5290	0
124	20231220	191400	3235440	5290	5290	5290	5290	0
125	20231220	191300	3235440	5290	5290	5290	5290	0
126	20231220	191200	3235440	5290	5290	5290	5290	0
127	20231220	191100	3235440	5290	5290	5290	5290	0
128	20231220	191000	3235440	5290	5290	5290	5290	0
129	20231220	190900	3235440	5290	5290	5290	5290	0
130	20231220	190800	3235440	5290	5290	5290	5290	0
131	20231220	190700	3235440	5290	5290	5290	5290	0
132	20231220	190600	3235440	5290	5290	5290	5290	0
133	20231220	190500	3235440	5290	5290	5290	5290	0
134	20231220	190400	3235440	5290	5290	5290	5290	0
135	20231220	190300	3235440	5290	5290	5290	5290	0
136	20231220	190200	3235440	5290	5290	5290	5290	0
137	20231220	190100	3235440	5290	5290	5290	5290	0
138	20231220	190000	3235440	5290	5290	5290	5290	0
139	20231220	185900	3235440	5290	5290	5290	5290	0
140	20231220	185800	3235440	5290	5290	5290	5290	0
141	20231220	185700	3235440	5290	5290	5290	5290	0
142	20231220	185600	3235440	5290	5290	5290	5290	0
143	20231220	185500	3235440	5290	5290	5290	5290	0
144	20231220	185400	3235440	5290	5290	5290	5290	0
145	20231220	185300	3235440	5290	5290	5290	5290	0
146	20231220	185200	3235440	5290	5290	5290	5290	0
147	20231220	185100	3235440	5290	5290	5290	5290	0
148	20231220	185000	3235440	5290	5290	5290	5290	0
149	20231220	184900	3235440	5290	5290	5290	5290	0
150	20231220	184800	3235440	5290	5290	5290	5290	0
151	20231220	184700	3235440	5290	5290	5290	5290	0
152	20231220	184600	3235440	5290	5290	5290	5290	2
153	20231220	184500	3235440	5290	5290	5290	5290	0
154	20231220	184400	3235440	5290	5290	5290	5290	0
155	20231220	184300	3235440	5290	5290	5290	5290	0
156	20231220	184200	3235440	5290	5290	5290	5290	0
157	20231220	184100	3235440	5290	5290	5290	5290	0
158	20231220	184000	3235440	5290	5290	5290	5290	0
159	20231220	183900	3235440	5290	5290	5290	5290	0
160	20231220	183800	3235440	5290	5290	5290	5290	0
161	20231220	183700	3235440	5290	5290	5290	5290	0
162	20231220	183600	3235440	5290	5290	5290	5290	0
163	20231220	183500	3235440	5290	5290	5290	5290	0
164	20231220	183400	3235440	5290	5290	5290	5290	0
165	20231220	183300	3235440	5290	5290	5290	5290	0
166	20231220	183200	3235440	5290	5290	5290	5290	0
167	20231220	183100	3235440	5290	5290	5290	5290	0
168	20231220	183000	3235440	5290	5290	5290	5290	0
169	20231220	182900	3235440	5290	5290	5290	5290	0
170	20231220	182800	3235440	5290	5290	5290	5290	0
171	20231220	182700	3235440	5290	5290	5290	5290	0
172	20231220	182600	3235440	5290	5290	5290	5290	0
173	20231220	182500	3235440	5290	5290	5290	5290	0
174	20231220	182400	3235440	5290	5290	5290	5290	0
175	20231220	182300	3235440	5290	5290	5290	5290	0
176	20231220	182200	3235440	5290	5290	5290	5290	0
177	20231220	182100	3235440	5290	5290	5290	5290	0
178	20231220	182000	3235440	5290	5290	5290	5290	0
179	20231220	181900	3235440	5290	5290	5290	5290	0
180	20231220	181800	3235440	5290	5290	5290	5290	0
181	20231220	181700	3235440	5290	5290	5290	5290	0
182	20231220	181600	3235440	5290	5290	5290	5290	2
183	20231220	181500	3235440	5290	5290	5290	5290	0
184	20231220	181400	3235440	5290	5290	5290	5290	0
185	20231220	181300	3235440	5290	5290	5290	5290	0
186	20231220	181200	3235440	5290	5290	5290	5290	0
187	20231220	181100	3235440	5290	5290	5290	5290	0
188	20231220	181000	3235440	5290	5290	5290	5290	0
189	20231220	180900	3235440	5290	5290	5290	5290	0
190	20231220	180800	3235440	5290	5290	5290	5290	0
191	20231220	180700	3235440	5290	5290	5290	5290	0
192	20231220	180600	3235440	5290	5290	5290	5290	0
193	20231220	180500	3235440	5290	5290	5290	5290	0
194	20231220	180400	3235440	5290	5290	5290	5290	0
195	20231220	180300	3235440	5290	5290	5290	5290	0
196	20231220	180200	3235440	5290	5290	5290	5290	0
197	20231220	180100	3235440	5290	5290	5290	5290	0
198	20231220	180000	3235440	5290	5290	5290	5290	0
199	20231220	175900	3235440	5290	5290	5290	5290	0
200	20231220	175800	3235440	5290	5290	5290	5290	0
201	20231220	175700	3235440	5290	5290	5290	5290	0
202	20231220	175600	3235440	5290	5290	5290	5290	0
203	20231220	175500	3235440	5290	5290	5290	5290	0
204	20231220	175400	3235440	5290	5290	5290	5290	0
205	20231220	175300	3235440	5290	5290	5290	5290	0
206	20231220	175200	3235440	5290	5290	5290	5290	0
207	20231220	175100	3235440	5290	5290	5290	5290	0
208	20231220	175000	3235440	5290	5290	5290	5290	0
209	20231220	174900	3235440	5290	5290	5290	5290	0
210	20231220	174800	3235440	5290	5290	5290	5290	0
211	20231220	174700	3235440	5290	5290	5290	5290	0
212	20231220	174600	3235440	5290	5290	5290	5290	2
213	20231220	174500	3235440	5290	5290	5290	5290	0
214	20231220	174400	3235440	5290	5290	5290	5290	0
215	20231220	174300	3235440	5290	5290	5290	5290	0
216	20231220	174200	3235440	5290	5290	5290	5290	0
217	20231220	174100	3235440	5290	5290	5290	5290	0
218	20231220	174000	3235440	5290	5290	5290	5290	0
219	20231220	173900	3235440	5290	5290	5290	5290	0
220	20231220	173800	3235440	5290	5290	5290	5290	0
221	20231220	173700	3235440	5290	5290	5290	5290	0
222	20231220	173600	3235440	5290	5290	5290	5290	0
223	20231220	173500	3235440	5290	5290	5290	5290	0
224	20231220	173400	3235440	5290	5290	5290	5290	0
225	20231220	173300	3235440	5290	5290	5290	5290	0
226	20231220	173200	3235440	5290	5290	5290	5290	0
227	20231220	173100	3235440	5290	5290	5290	5290	0
228	20231220	173000	3235440	5290	5290	5290	5290	0
229	20231220	172900	3235440	5290	5290	5290	5290	0
230	20231220	172800	3235440	5290	5290	5290	5290	0
231	20231220	172700	3235440	5290	5290	5290	5290	0
232	20231220	172600	3235440	5290	5290	5290	5290	0
233	20231220	172500	3235440	5290	5290	5290	5290	0
234	20231220	172400	3235440	5290	5290	5290	5290	0
235	20231220	172300	3235440	5290	5290	5290	5290	0
236	20231220	172200	3235440	5290	5290	5290	5290	0
237	20231220	172100	3235440	5290	5290	5290	5290	0
238	20231220	172000	3235440	5290	5290	5290	5290	0
239	20231220	171900	3235440	5290	5290	5290	5290	0
240	20231220	171800	3235440	5290	5290	5290	5290	0
241	20231220	171700	3235440	5290	5290	5290	5290	0
242	20231220	171600	3235440	5290	5290	5290	5290	2
243	20231220	171500	3235440	5290	5290	5290	5290	0
244	20231220	171400	3235440	5290	5290	5290	5290	0
245	20231220	171300	3235440	5290	5290	5290	5290	0
246	20231220	171200	3235440	5290	5290	5290	5290	0
247	20231220	171100	3235440	5290	5290	5290	5290	0
248	20231220	171000	3235440	5290	5290	5290	5290	0
249	20231220	170900	3235440	5290	5290	5290	5290	0
250	20231220	170800	3235440	5290	5290	5290	5290	0
251	20231220	170700	3235440	5290	5290	5290	5290	0
252	20231220	170600	3235440	5290	5290	5290	5290	0
253	20231220	170500	3235440	5290	5290	5290	5290	0
254	20231220	170400	3235440	5290	5290	5290	5290	0
255	20231220	170300	3235440	5290	5290	5290	5290	0
256	20231220	170200	3235440	5290	5290	5290	5290	0
257	20231220	170100	3235440	5290	5290	5290	5290	0
258	20231220	170000	3235440	5290	5290	5290	5290	0
259	20231220	165900	3235440	5290	5290	5290	5290	0
260	20231220	165800	3235440	5290	5290	5290	5290	0
261	20231220	165700	3235440	5290	5290	5290	5290	0
262	20231220	165600	3235440	5290	5290	5290	5290	0
263	20231220	165500	3235440	5290	5290	5290	5290	0
264	20231220	165400	3235440	5290	5290	5290	5290	0
265	20231220	165300	3235440	5290	5290	5290	5290	0
266	20231220	165200	3235440	5290	5290	5290	5290	0
267	20231220	165100	3235440	5290	5290	5290	5290	0
268	20231220	165000	3235440	5290	5290	5290	5290	0
269	20231220	164900	3235440	5290	5290	5290	5290	0
270	20231220	164800	3235440	5290	5290	5290	5290	0
271	20231220	164700	3235440	5290	5290	5290	5290	0
272	20231220	164600	3235440	5290	5290	5290	5290	2
273	20231220	164500	3235440	5290	5290	5290	5290	0
274	20231220	164400	3235440	5290	5290	5290	5290	0
275	20231220	164300	3235440	5290	5290	5290	5290	0
276	20231220	164200	3235440	5290	5290	5290	5290	0
277	20231220	164100	3235440	5290	5290	5290	5290	0
278	20231220	164000	3235440	5290	5290	5290	5290	0
279	20231220	163900	3235440	5290	5290	5290	5290	0
280	20231220	163800	3235440	5290	5290	5290	5290	0
281	20231220	163700	3235440	5290	5290	5290	5290	0
282	20231220	163600	3235440	5290	5290	5290	5290	0
283	20231220	163500	3235440	5290	5290	5290	5290	0
284	20231220	163400	3235440	5290	5290	5290	5290	0
285	20231220	163300	3235440	5290	5290	5290	5290	0
286	20231220	163200	3235440	5290	5290	5290	5290	0
287	20231220	163100	3235440	5290	5290	5290	5290	0
288	20231220	163000	3235440	5290	5290	5290	5290	0
289	20231220	162900	3235440	5290	5290	5290	5290	0
290	20231220	162800	3235440	5290	5290	5290	5290	0
291	20231220	162700	3235440	5290	5290	5290	5290	0
292	20231220	162600	3235440	5290	5290	5290	5290	0
293	20231220	162500	3235440	5290	5290	5290	5290	0
294	20231220	162400	3235440	5290	5290	5290	5290	0
295	20231220	162300	3235440	5290	5290	5290	5290	0
296	20231220	162200	3235440	5290	5290	5290	5290	0
297	20231220	162100	3235440	5290	5290	5290	5290	0
298	20231220	162000	3235440	5290	5290	5290	5290	0
299	20231220	161900	3235440	5290	5290	5290	5290	0
300	20231220	161800	3235440	5290	5290	5290	5290	0
301	20231220	161700	3235440	5290	5290	5290	5290	0
302	20231220	161600	3235440	5290	5290	5290	5290	2
303	20231220	161500	3235440	5290	5290	5290	5290	0
304	20231220	161400	3235440	5290	5290	5290	5290	0
305	20231220	161300	3235440	5290	5290	5290	5290	0
306	20231220	161200	3235440	5290	5290	5290	5290	0
307	20231220	161100	3235440	5290	5290	5290	5290	0
308	20231220	161000	3235440	5290	5290	5290	5290	0
309	20231220	160900	3235440	5290	5290	5290	5290	0
310	20231220	160800	3235440	5290	5290	5290	5290	0
311	20231220	160700	3235440	5290	5290	5290	5290	0
312	20231220	160600	3235440	5290	5290	5290	5290	0
313	20231220	160500	3235440	5290	5290	5290	5290	0
314	20231220	160400	3235440	5290	5290	5290	5290	0
315	20231220	160300	3235440	5290	5290	5290	5290	0
316	20231220	160200	3235440	5290	5290	5290	5290	0
317	20231220	160100	3235440	5290	5290	5290	5290	0
318	20231220	160000	3235440	5290	5290	5290	5290	0
319	20231220	155900	3235440	5290	5290	5290	5290	0
320	20231220	155800	3235440	5290	5290	5290	5290	0
321	20231220	155700	3235440	5290	5290	5290	5290	0
322	20231220	155600	3235440	5290	5290	5290	5290	0
323	20231220	155500	3235440	5290	5290	5290	5290	0
324	20231220	155400	3235440	5290	5290	5290	5290	0
325	20231220	155300	3235440	5290	5290	5290	5290	0
326	20231220	155200	3235440	5290	5290	5290	5290	0
327	20231220	155100	3235440	5290	5290	5290	5290	0
328	20231220	155000	3235440	5290	5290	5290	5290	0
329	20231220	154900	3235440	5290	5290	5290	5290	0
330	20231220	154800	3235440	5290	5290	5290	5290	0
331	20231220	154700	3235440	5290	5290	5290	5290	0
332	20231220	154600	3235440	5290	5290	5290	5290	2
333	20231220	154500	3235440	5290	5290	5290	5290	0
334	20231220	154400	3235440	5290	5290	5290	5290	0
335	20231220	154300	3235440	5290	5290	5290	5290	0
336	20231220	154200	3235440	5290	5290	5290	5290	0
337	20231220	154100	3235440	5290	5290	5290	5290	0
338	20231220	154000	3235440	5290	5290	5290	5290	0
339	20231220	153900	3235440	5290	5290	5290	5290	0
340	20231220	153800	3235440	5290	5290	5290	5290	0
341	20231220	153700	3235440	5290	5290	5290	5290	0
342	20231220	153600	3235440	5290	5290	5290	5290	0
343	20231220	153500	3235440	5290	5290	5290	5290	0
344	20231220	153400	3235440	5290	5290	5290	5290	0
345	20231220	153300	3235440	5290	5290	5290	5290	0
346	20231220	153200	3235440	5290	5290	5290	5290	0
347	20231220	153100	3235440	5290	5290	5290	5290	0
348	20231220	153000	3235440	5290	5290	5290	5290	0
349	20231220	152900	3235440	5290	5290	5290	5290	0
350	20231220	152800	3235440	5290	5290	5290	5290	0
351	20231220	152700	3235440	5290	5290	5290	5290	0
352	20231220	152600	3235440	5290	5290	5290	5290	0
353	20231220	152500	3235440	5290	5290	5290	5290	0
354	20231220	152400	3235440	5290	5290	5290	5290	0
355	20231220	152300	3235440	5290	5290	5290	5290	0
356	20231220	152200	3235440	5290	5290	5290	5290	0
357	20231220	152100	3235440	5290	5290	5290	5290	0
358	20231220	152000	3235440	5290	5290	5290	5290	0
359	20231220	151900	3235440	5290	5290	5290	5290	0
360	20231220	151800	3235440	5290	5290	5290	5290	0
361	20231220	151700	3235440	5290	5290	5290	5290	0
362	20231220	151600	3235440	5290	5290	5290	5290	0
363	20231220	151500	3235440	5290	5290	5290	5290	0
364	20231220	151400	3235440	5290	5290	5290	5290	0
365	20231220	151300	3235440	5290	5290	5290	5290	0
366	20231220	151200	3235440	5290	5290	5290	5290	0
367	20231220	151100	3235440	5290	5290	5290	5290	0
368	20231220	151000	3235440	5290	5290	5290	5290	0
369	20231220	150900	3235440	5290	5290	5290	5290	0
370	20231220	150800	3235440	5290	5290	5290	5290	0
371	20231220	150700	3235440	5290	5290	5290	5290	0
372	20231220	150600	3235440	5290	5290	5290	5290	0
373	20231220	150500	3235440	5290	5290	5290	5290	0
374	20231220	150400	3235440	5290	5290	5290	5290	0
375	20231220	150300	3235440	5290	5290	5290	5290	0
376	20231220	150200	3235440	5290	5290	5290	5290	0
377	20231220	150100	3235440	5290	5290	5290	5290	0
378	20231220	150000	3235440	5290	5290	5290	5290	0
379	20231220	145900	3235440	5290	5290	5290	5290	0
380	20231220	145800	3235440	5290	5290	5290	5290	0
381	20231220	145700	3235440	5290	5290	5290	5290	0
382	20231220	145600	3235440	5290	5290	5290	5290	0
383	20231220	145500	3235440	5290	5290	5290	5290	0
384	20231220	145400	3235440	5290	5290	5290	5290	0
385	20231220	145300	3235440	5290	5290	5290	5290	0
386	20231220	145200	3235440	5290	5290	5290	5290	0
387	20231220	145100	3235440	5290	5290	5290	5290	0
388	20231220	145000	3235440	5290	5290	5290	5290	0
389	20231220	144900	3235440	5290	5290	5290	5290	0
390	20231220	144800	3235440	5290	5290	5290	5290	0
391	20231220	144700	3235440	5290	5290	5290	5290	0
392	20231220	144600	3235440	5290	5290	5290	5290	0
393	20231220	144500	3235440	5290	5290	5290	5290	0
394	20231220	144400	3235440	5290	5290	5290	5290	0
395	20231220	144300	3235440	5290	5290	5290	5290	0
396	20231220	144200	3235440	5290	5290	5290	5290	0
397	20231220	144100	3235440	5290	5290	5290	5290	0
398	20231220	144000	3235440	5290	5290	5290	5290	0
399	20231220	143900	3235440	5290	5290	5290	5290	0
400	20231220	143800	3235440	5290	5290	5290	5290	0
401	20231220	143700	3235440	5290	5290	5290	5290	0
402	20231220	143600	3235440	5290	5290	5290	5290	0
403	20231220	143500	3235440	5290	5290	5290	5290	0
404	20231220	143400	3235440	5290	5290	5290	5290	0
405	20231220	143300	3235440	5290	5290	5290	5290	0
406	20231220	143200	3235440	5290	5290	5290	5290	0
407	20231220	143100	3235440	5290	5290	5290	5290	0
408	20231220	143000	3235440	5290	5290	5290	5290	0
409	20231220	142900	3235440	5290	5290	5290	5290	0
410	20231220	142800	3235440	5290	5290	5290	5290	0
411	20231220	142700	3235440	5290	5290	5290	5290	0
412	20231220	142600	3235440	5290	5290	5290	5290	0
413	20231220	142500	3235440	5290	5290	5290	5290	0
414	20231220	142400	3235440	5290	5290	5290	5290	0
415	20231220	142300	3235440	5290	5290	5290	5290	0
416	20231220	142200	3235440	5290	5290	5290	5290	0
417	20231220	142100	3235440	5290	5290	5290	5290	0
418	20231220	142000	3235440	5290	5290	5290	5290	0
419	20231220	141900	3235440	5290	5290	5290	5290	0
420	20231220	141800	3235440	5290	5290	5290	5290	0
421	20231220	141700	3235440	5290	5290	5290	5290	0
422	20231220	141600	3235440	5290	5290	5290	5290	0
423	20231220	141500	3235440	5290	5290	5290	5290	0
424	20231220	141400	3235440	5290	5290	5290	5290	0
425	20231220	141300	3235440	5290	5290	5290	5290	0
426	20231220	141200	3235440	5290	5290	5290	5290	0
427	20231220	141100	3235440	5290	5290	5290	5290	0
428	20231220	141000	3235440	5290	5290	5290	5290	0
429	20231220	140900	3235440	5290	5290	5290	5290	0
430	20231220	140800	3235440	5290	5290	5290	5290	0
431	20231220	140700	3235440	5290	5290	5290	5290	0
432	20231220	140600	3235440	5290	5290	5290	5290	0
433	20231220	140500	3235440	5290	5290	5290	5290	0
434	20231220	140400	3235440	5290	5290	5290	5290	0
435	20231220	140300	3235440	5290	5290	5290	5290	0
436	20231220	140200	3235440	5290	5290	5290	5290	0
437	20231220	140100	3235440	5290	5290	5290	5290	0
438	20231220	140000	3235440	5290	5290	5290	5290	0
439	20231220	135900	3235440	5290	5290	5290	5290	0
440	20231220	135800	3235440	5290	5290	5290	5290	0
441	20231220	135700	3235440	5290	5290	5290	5290	0
442	20231220	135600	3235440	5290	5290	5290	5290	0
443	20231220	135500	3235440	5290	5290	5290	5290	0
444	20231220	135400	3235440	5290	5290	5290	5290	0
445	20231220	135300	3235440	5290	5290	5290	5290	0
446	20231220	135200	3235440	5290	5290	5290	5290	0
447	20231220	135100	3235440	5290	5290	5290	5290	0
448	20231220	135000	3235440	5290	5290	5290	5290	0
449	20231220	134900	3235440	5290	5290	5290	5290	0
450	20231220	134800	3235440	5290	5290	5290	5290	0
451	20231220	134700	3235440	5290	5290	5290	5290	0
452	20231220	134600	3235440	5290	5290	5290	5290	0
453	20231220	134500	3235440	5290	5290	5290	5290	0
454	20231220	134400	3235440	5290	5290	5290	5290	0
455	20231220	134300	3235440	5290	5290	5290	5290	0
456	20231220	134200	3235440	5290	5290	5290	5290	0
457	20231220	134100	3235440	5290	5290	5290	5290	0
458	20231220	134000	3235440	5290	5290	5290	5290	0
459	20231220	133900	3235440	5290	5290	5290	5290	0
460	20231220	133800	3235440	5290	5290	5290	5290	0
461	20231220	133700	3235440	5290	5290	5290	5290	0
462	20231220	133600	3235440	5290	5290	5290	5290	0
463	20231220	133500	3235440	5290	5290	5290	5290	0
464	20231220	133400	3235440	5290	5290	5290	5290	0
465	20231220	133300	3235440	5290	5290	5290	5290	0
466	20231220	133200	3235440	5290	5290	5290	5290	0
467	20231220	133100	3235440	5290	5290	5290	5290	0
468	20231220	133000	3235440	5290	5290	5290	5290	0
469	20231220	132900	3235440	5290	5290	5290	5290	0
470	20231220	132800	3235440	5290	5290	5290	5290	0
471	20231220	132700	3235440	5290	5290	5290	5290	0
472	20231220	132600	3235440	5290	5290	5290	5290	0
473	20231220	132500	3235440	5290	5290	5290	5290	0
474	20231220	132400	3235440	5290	5290	5290	5290	0
475	20231220	132300	3235440	5290	5290	5290	5290	0
476	20231220	132200	3235440	5290	5290	5290	5290	0
477	20231220	132100	3235440	5290	5290	5290	5290	0
478	20231220	132000	3235440	5290	5290	5290	5290	0
479	20231220	131900	3235440	5290	5290	5290	5290	0
480	20231220	131800	3235440	5290	5290	5290	5290	0
481	20231220	131700	3235440	5290	5290	5290	5290	0
482	20231220	131600	3235440	5290	5290	5290	5290	0
483	20231220	131500	3235440	5290	5290	5290	5290	0
484	20231220	131400	3235440	5290	5290	5290	5290	0
485	20231220	131300	3235440	5290	5290	5290	5290	0
486	20231220	131200	3235440	5290	5290	5290	5290	0
487	20231220	131100	3235440	5290	5290	5290	5290	0
488	20231220	131000	3235440	5290	5290	5290	5290	0
489	20231220	130900	3235440	5290	5290	5290	5290	0
490	20231220	130800	3235440	5290	5290	5290	5290	0
491	20231220	130700	3235440	5290	5290	5290	5290	0
492	20231220	130600	3235440	5290	5290	5290	5290	0
493	20231220	130500	3235440	5290	5290	5290	5290	0
494	20231220	130400	3235440	5290	5290	5290	5290	0
495	20231220	130300	3235440	5290	5290	5290	5290	0
496	20231220	130200	3235440	5290	5290	5290	5290	0
497	20231220	130100	3235440	5290	5290	5290	5290	0
498	20231220	130000	3235440	5290	5290	5290	5290	0
499	20231220	125900	3235440	5290	5290	5290	5290	0
500	20231220	125800	3235440	5290	5290	5290	5290	0
501	20231220	125700	3235440	5290	5290	5290	5290	0
502	20231220	125600	3235440	5290	5290	5290	5290	0
503	20231220	125500	3235440	5290	5290	5290	5290	0
504	20231220	125400	3235440	5290	5290	5290	5290	0
505	20231220	125300	3235440	5290	5290	5290	5290	0
506	20231220	125200	3235440	5290	5290	5290	5290	0
507	20231220	125100	3235440	5290	5290	5290	5290	0
508	20231220	125000	3235440	5290	5290	5290	5290	0
509	20231220	124900	3235440	5290	5290	5290	5290	0
510	20231220	124800	3235440	5290	5290	5290	5290	0
511	20231220	124700	3235440	5290	5290	5290	5290	0
512	20231220	124600	3235440	5290	5290	5290	5290	0
513	20231220	124500	3235440	5290	5290	5290	5290	0
514	20231220	124400	3235440	5290	5290	5290	5290	0
515	20231220	124300	3235440	5290	5290	5290	5290	0
516	20231220	124200	3235440	5290	5290	5290	5290	0
517	20231220	124100	3235440	5290	5290	5290	5290	0
518	20231220	124000	3235440	5290	5290	5290	5290	0
519	20231220	123900	3235440	5290	5290	5290	5290	0
520	20231220	123800	3235440	5290	5290	5290	5290	0
521	20231220	123700	3235440	5290	5290	5290	5290	0
522	20231220	123600	3235440	5290	5290	5290	5290	0
523	20231220	123500	3235440	5290	5290	5290	5290	0
524	20231220	123400	3235440	5290	5290	5290	5290	0
525	20231220	123300	3235440	5290	5290	5290	5290	0
526	20231220	123200	3235440	5290	5290	5290	5290	0
527	20231220	123100	3235440	5290	5290	5290	5290	0
528	20231220	123000	3235440	5290	5290	5290	5290	0
529	20231220	122900	3235440	5290	5290	5290	5290	0
530	20231220	122800	3235440	5290	5290	5290	5290	0
531	20231220	122700	3235440	5290	5290	5290	5290	0
532	20231220	122600	3235440	5290	5290	5290	5290	0
533	20231220	122500	3235440	5290	5290	5290	5290	0
534	20231220	122400	3235440	5290	5290	5290	5290	0
535	20231220	122300	3235440	5290	5290	5290	5290	0
536	20231220	122200	3235440	5290	5290	5290	5290	0
537	20231220	122100	3235440	5290	5290	5290	5290	0
538	20231220	122000	3235440	5290	5290	5290	5290	0
539	20231220	121900	3235440	5290	5290	5290	5290	0
540	20231220	121800	3235440	5290	5290	5290	5290	0
541	20231220	121700	3235440	5290	5290	5290	5290	0
542	20231220	121600	3235440	5290	5290	5290	5290	0
543	20231220	121500	3235440	5290	5290	5290	5290	0
544	20231220	121400	3235440	5290	5290	5290	5290	0
545	20231220	121300	3235440	5290	5290	5290	5290	0
546	20231220	121200	3235440	5290	5290	5290	5290	0
547	20231220	121100	3235440	5290	5290	5290	5290	0
548	20231220	121000	3235440	5290	5290	5290	5290	0
549	20231220	120900	3235440	5290	5290	5290	5290	0
550	20231220	120800	3235440	5290	5290	5290	5290	0
551	20231220	120700	3235440	5290	5290	5290	5290	0
552	20231220	120600	3235440	5290	5290	5290	5290	0
553	20231220	120500	3235440	5290	5290	5290	5290	0
554	20231220	120400	3235440	5290	5290	5290	5290	0
555	20231220	120300	3235440	5290	5290	5290	5290	0
556	20231220	120200	3235440	5290	5290	5290	5290	0
557	20231220	120100	3235440	5290	5290	5290	5290	0
558	20231220	120000	3235440	5290	5290	5290	5290	0
559	20231220	115900	3235440	5290	5290	5290	5290	0
560	20231220	115800	3235440	5290	5290	5290	5290	0
561	20231220	115700	3235440	5290	5290	5290	5290	0
562	20231220	115600	3235440	5290	5290	5290	5290	0
563	20231220	115500	3235440	5290	5290	5290	5290	0
564	20231220	115400	3235440	5290	5290	5290	5290	0
565	20231220	115300	3235440	5290	5290	5290	5290	0
566	20231220	115200	3235440	5290	5290	5290	5290	0
567	20231220	115100	3235440	5290	5290	5290	5290	0
568	20231220	115000	3235440	5290	5290	5290	5290	0
569	20231220	114900	3235440	5290	5290	5290	5290	0
570	20231220	114800	3235440	5290	5290	5290	5290	0
571	20231220	114700	3235440	5290	5290	5290	5290	0
572	20231220	114600	3235440	5290	5290	5290	5290	0
573	20231220	114500	3235440	5290	5290	5290	5290	0
574	20231220	114400	3235440	5290	5290	5290	5290	0
575	20231220	114300	3235440	5290	5290	5290	5290	0
576	20231220	114200	3235440	5290	5290	5290	5290	0
577	20231220	114100	3235440	5290	5290	5290	5290	0
578	20231220	114000	3235440	5290	5290	5290	5290	0
579	20231220	113900	3235440	5290	5290	5290	5290	0
580	20231220	113800	3235440	5290	5290	5290	5290	0
581	20231220	113700	3235440	5290	5290	5290	5290	0
582	20231220	113600	3235440	5290	5290	5290	5290	0
583	20231220	113500	3235440	5290	5290	5290	5290	0
584	20231220	113400	3235440	5290	5290	5290	5290	0
585	20231220	113300	3235440	5290	5290	5290	5290	0
586	20231220	113200	3235440	5290	5290	5290	5290	0
587	20231220	113100	3235440	5290	5290	5290	5290	0
588	20231220	113000	3235440	5290	5290	5290	5290	0
589	20231220	112900	3235440	5290	5290	5290	5290	0
590	20231220	112800	3235440	5290	5290	5290	5290	0
591	20231220	112700	3235440	5290	5290	5290	5290	0
592	20231220	112600	3235440	5290	5290	5290	5290	0
593	20231220	112500	3235440	5290	5290	5290	5290	0
594	20231220	112400	3235440	5290	5290	5290	5290	0
595	20231220	112300	3235440	5290	5290	5290	5290	0
596	20231220	112200	3235440	5290	5290	5290	5290	0
597	20231220	112100	3235440	5290	5290	5290	5290	0
598	20231220	112000	3235440	5290	5290	5290	5290	0
599	20231220	111900	3235440	5290	5290	5290	5290	0
600	20231220	111800	3235440	5290	5290	5290	5290	0
601	20231220	111700	3235440	5290	5290	5290	5290	0
602	20231220	111600	3235440	5290	5290	5290	5290	0
603	20231220	111500	3235440	5290	5290	5290	5290	0
604	20231220	111400	3235440	5290	5290	5290	5290	0
605	20231220	111300	3235440	5290	5290	5290	5290	0
606	20231220	111200	3235440	5290	5290	5290	5290	0
607	20231220	111100	3235440	5290	5290	5290	5290	0
608	20231220	111000	3235440	5290	5290	5290	5290	0
609	20231220	110900	3235440	5290	5290	5290	5290	2
610	20231220	110800	3224860	5290	5290	5290	5290	0
611	20231220	110700	3224860	5290	5290	5290	5290	10
612	20231220	110600	3171960	5290	5290	5290	5290	0
613	20231220	110500	3171960	5290	5290	5290	5290	0
614	20231220	110400	3171960	5290	5290	5290	5290	67
615	20231220	110300	2817530	5290	5290	5290	5290	0
616	20231220	110200	2817530	5290	5290	5290	5290	0
617	20231220	110100	2817530	5290	5290	5290	5290	0
618	20231220	110000	2817530	5290	5290	5290	5290	0
619	20231220	105900	2817530	5290	5290	5290	5290	0
620	20231220	105800	2817530	5290	5290	5290	5290	0
621	20231220	105700	2817530	5290	5250	5290	5250	533
622	20231220	105600	0	5290	5290	5290	5290	0
623	20231220	105500	0	5290	5290	5290	5290	0
624	20231220	105400	0	5290	5290	5290	5290	0
625	20231220	105300	0	5290	5290	5290	5290	0
626	20231220	105200	0	5290	5290	5290	5290	0
627	20231220	105100	0	5290	5290	5290	5290	0
628	20231220	105000	0	5290	5290	5290	5290	0
629	20231220	104900	0	5290	5290	5290	5290	0
630	20231220	104800	0	5290	5290	5290	5290	0
631	20231220	104700	0	5290	5290	5290	5290	0
632	20231220	104600	0	5290	5290	5290	5290	0
633	20231220	104500	0	5290	5290	5290	5290	0
634	20231220	104400	0	5290	5290	5290	5290	0
635	20231220	104300	0	5290	5290	5290	5290	0
636	20231220	104200	0	5290	5290	5290	5290	0
637	20231220	104100	0	5290	5290	5290	5290	0
638	20231220	104000	0	5290	5290	5290	5290	0
639	20231220	103900	0	5290	5290	5290	5290	0
640	20231220	103800	0	5290	5290	5290	5290	0
641	20231220	103700	0	5290	5290	5290	5290	0
642	20231220	103600	0	5290	5290	5290	5290	0
643	20231220	103500	0	5290	5290	5290	5290	0
644	20231220	103400	0	5290	5290	5290	5290	0
645	20231220	103300	0	5290	5290	5290	5290	0
646	20231220	103200	0	5290	5290	5290	5290	0
647	20231220	103100	0	5290	5290	5290	5290	0
648	20231220	103000	0	5290	5290	5290	5290	0
649	20231220	102900	0	5290	5290	5290	5290	0
650	20231220	102800	0	5290	5290	5290	5290	0
651	20231220	102700	0	5290	5290	5290	5290	0
652	20231220	102600	0	5290	5290	5290	5290	0
653	20231220	102500	0	5290	5290	5290	5290	0
654	20231220	102400	0	5290	5290	5290	5290	0
655	20231220	102300	0	5290	5290	5290	5290	0
656	20231220	102200	0	5290	5290	5290	5290	0
657	20231220	102100	0	5290	5290	5290	5290	0
658	20231220	102000	0	5290	5290	5290	5290	0
659	20231220	101900	0	5290	5290	5290	5290	0
660	20231220	101800	0	5290	5290	5290	5290	0
661	20231220	101700	0	5290	5290	5290	5290	0
662	20231220	101600	0	5290	5290	5290	5290	0
663	20231220	101500	0	5290	5290	5290	5290	0
664	20231220	101400	0	5290	5290	5290	5290	0
665	20231220	101300	0	5290	5290	5290	5290	0
666	20231220	101200	0	5290	5290	5290	5290	0
667	20231220	101100	0	5290	5290	5290	5290	0
668	20231220	101000	0	5290	5290	5290	5290	0
669	20231220	100900	0	5290	5290	5290	5290	0
670	20231220	100800	0	5290	5290	5290	5290	0
671	20231220	100700	0	5290	5290	5290	5290	0
672	20231220	100600	0	5290	5290	5290	5290	0
673	20231220	100500	0	5290	5290	5290	5290	0
674	20231220	100400	0	5290	5290	5290	5290	0
675	20231220	100300	0	5290	5290	5290	5290	0
676	20231220	100200	0	5290	5290	5290	5290	0
677	20231220	100100	0	5290	5290	5290	5290	0
678	20231220	100000	0	5290	5290	5290	5290	0
679	20231220	095900	0	5290	5290	5290	5290	0
680	20231220	095800	0	5290	5290	5290	5290	0
681	20231220	095700	0	5290	5290	5290	5290	0
682	20231220	095600	0	5290	5290	5290	5290	0
683	20231220	095500	0	5290	5290	5290	5290	0
684	20231220	095400	0	5290	5290	5290	5290	0
685	20231220	095300	0	5290	5290	5290	5290	0
686	20231220	095200	0	5290	5290	5290	5290	0
687	20231220	095100	0	5290	5290	5290	5290	0
688	20231220	095000	0	5290	5290	5290	5290	0
689	20231220	094900	0	5290	5290	5290	5290	0
690	20231220	094800	0	5290	5290	5290	5290	0
691	20231220	094700	0	5290	5290	5290	5290	0
692	20231220	094600	0	5290	5290	5290	5290	0
693	20231220	094500	0	5290	5290	5290	5290	0
694	20231220	094400	0	5290	5290	5290	5290	0
695	20231220	094300	0	5290	5290	5290	5290	0
696	20231220	094200	0	5290	5290	5290	5290	0
697	20231220	094100	0	5290	5290	5290	5290	0
698	20231220	094000	0	5290	5290	5290	5290	0
699	20231220	093900	0	5290	5290	5290	5290	0
700	20231220	093800	0	5290	5290	5290	5290	0
701	20231220	093700	0	5290	5290	5290	5290	0
702	20231220	093600	0	5290	5290	5290	5290	0
703	20231220	093500	0	5290	5290	5290	5290	0
704	20231220	093400	0	5290	5290	5290	5290	0
705	20231220	093300	0	5290	5290	5290	5290	0
706	20231220	093200	0	5290	5290	5290	5290	0
707	20231220	093100	0	5290	5290	5290	5290	0
708	20231220	093000	0	5290	5290	5290	5290	0
709	20231220	092900	0	5290	5290	5290	5290	0
710	20231220	092800	0	5290	5290	5290	5290	0
711	20231220	092700	0	5290	5290	5290	5290	0
712	20231220	092600	0	5290	5290	5290	5290	0
713	20231220	092500	0	5290	5290	5290	5290	0
714	20231220	092400	0	5290	5290	5290	5290	0
715	20231220	092300	0	5290	5290	5290	5290	0
716	20231220	092200	0	5290	5290	5290	5290	0
717	20231220	092100	0	5290	5290	5290	5290	0
718	20231220	092000	0	5290	5290	5290	5290	0
719	20231220	091900	0	5290	5290	5290	5290	0
720	20231220	091800	0	5290	5290	5290	5290	0
721	20231220	091700	0	5290	5290	5290	5290	0
722	20231220	091600	0	5290	5290	5290	5290	0
723	20231220	091500	0	5290	5290	5290	5290	0
724	20231220	091400	0	5290	5290	5290	5290	0
725	20231220	091300	0	5290	5290	5290	5290	0
726	20231220	091200	0	5290	5290	5290	5290	0
727	20231220	091100	0	5290	5290	5290	5290	0
728	20231220	091000	0	5290	5290	5290	5290	0
729	20231220	090900	0	5290	5290	5290	5290	0
730	20231220	090800	0	5290	5290	5290	5290	0
731	20231220	090700	0	5290	5290	5290	5290	0
732	20231220	090600	0	5290	5290	5290	5290	0
733	20231220	090500	0	5290	5290	5290	5290	0
734	20231220	090400	0	5290	5290	5290	5290	0
735	20231220	090300	0	5290	5290	5290	5290	0
736	20231220	090200	0	5290	5290	5290	5290	0
737	20231220	090100	0	5290	5290	5290	5290	0
738	20231220	090000	0	5290	5290	5290	5290	0