KissMeData/073540/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194700	22096840	2430	2430	2430	2430	487
3	20231215	194600	22096840	2430	2430	2430	2430	0
4	20231215	194500	22096840	2430	2430	2430	2430	0
5	20231215	194400	22096840	2430	2430	2430	2430	0
6	20231215	194300	22096840	2430	2430	2430	2430	0
7	20231215	194200	22096840	2430	2430	2430	2430	0
8	20231215	194100	22096840	2430	2430	2430	2430	0
9	20231215	194000	22096840	2430	2430	2430	2430	0
10	20231215	193900	22096840	2430	2430	2430	2430	0
11	20231215	193800	22096840	2430	2430	2430	2430	0
12	20231215	193700	22096840	2430	2430	2430	2430	0
13	20231215	193600	22096840	2430	2430	2430	2430	0
14	20231215	193500	22096840	2430	2430	2430	2430	0
15	20231215	193400	22096840	2430	2430	2430	2430	0
16	20231215	193300	22096840	2430	2430	2430	2430	0
17	20231215	193200	22096840	2430	2430	2430	2430	0
18	20231215	193100	22096840	2430	2430	2430	2430	0
19	20231215	193000	22096840	2430	2430	2430	2430	0
20	20231215	192900	22096840	2430	2430	2430	2430	0
21	20231215	192800	22096840	2430	2430	2430	2430	0
22	20231215	192700	22096840	2430	2430	2430	2430	0
23	20231215	192600	22096840	2430	2430	2430	2430	0
24	20231215	192500	22096840	2430	2430	2430	2430	0
25	20231215	192400	22096840	2430	2430	2430	2430	0
26	20231215	192300	22096840	2430	2430	2430	2430	0
27	20231215	192200	22096840	2430	2430	2430	2430	0
28	20231215	192100	22096840	2430	2430	2430	2430	0
29	20231215	192000	22096840	2430	2430	2430	2430	0
30	20231215	191900	22096840	2430	2430	2430	2430	0
31	20231215	191800	22096840	2430	2430	2430	2430	0
32	20231215	191700	22096840	2430	2430	2430	2430	487
33	20231215	191600	22096840	2430	2430	2430	2430	0
34	20231215	191500	22096840	2430	2430	2430	2430	0
35	20231215	191400	22096840	2430	2430	2430	2430	0
36	20231215	191300	22096840	2430	2430	2430	2430	0
37	20231215	191200	22096840	2430	2430	2430	2430	0
38	20231215	191100	22096840	2430	2430	2430	2430	0
39	20231215	191000	22096840	2430	2430	2430	2430	0
40	20231215	190900	22096840	2430	2430	2430	2430	0
41	20231215	190800	22096840	2430	2430	2430	2430	0
42	20231215	190700	22096840	2430	2430	2430	2430	0
43	20231215	190600	22096840	2430	2430	2430	2430	0
44	20231215	190500	22096840	2430	2430	2430	2430	0
45	20231215	190400	22096840	2430	2430	2430	2430	0
46	20231215	190300	22096840	2430	2430	2430	2430	0
47	20231215	190200	22096840	2430	2430	2430	2430	0
48	20231215	190100	22096840	2430	2430	2430	2430	0
49	20231215	190000	22096840	2430	2430	2430	2430	0
50	20231215	185900	22096840	2430	2430	2430	2430	0
51	20231215	185800	22096840	2430	2430	2430	2430	0
52	20231215	185700	22096840	2430	2430	2430	2430	0
53	20231215	185600	22096840	2430	2430	2430	2430	0
54	20231215	185500	22096840	2430	2430	2430	2430	0
55	20231215	185400	22096840	2430	2430	2430	2430	0
56	20231215	185300	22096840	2430	2430	2430	2430	0
57	20231215	185200	22096840	2430	2430	2430	2430	0
58	20231215	185100	22096840	2430	2430	2430	2430	0
59	20231215	185000	22096840	2430	2430	2430	2430	0
60	20231215	184900	22096840	2430	2430	2430	2430	0
61	20231215	184800	22096840	2430	2430	2430	2430	0
62	20231215	184700	22096840	2430	2430	2430	2430	487
63	20231215	184600	22096840	2430	2430	2430	2430	0
64	20231215	184500	22096840	2430	2430	2430	2430	0
65	20231215	184400	22096840	2430	2430	2430	2430	0
66	20231215	184300	22096840	2430	2430	2430	2430	0
67	20231215	184200	22096840	2430	2430	2430	2430	0
68	20231215	184100	22096840	2430	2430	2430	2430	0
69	20231215	184000	22096840	2430	2430	2430	2430	0
70	20231215	183900	22096840	2430	2430	2430	2430	0
71	20231215	183800	22096840	2430	2430	2430	2430	0
72	20231215	183700	22096840	2430	2430	2430	2430	0
73	20231215	183600	22096840	2430	2430	2430	2430	0
74	20231215	183500	22096840	2430	2430	2430	2430	0
75	20231215	183400	22096840	2430	2430	2430	2430	0
76	20231215	183300	22096840	2430	2430	2430	2430	0
77	20231215	183200	22096840	2430	2430	2430	2430	0
78	20231215	183100	22096840	2430	2430	2430	2430	0
79	20231215	183000	22096840	2430	2430	2430	2430	0
80	20231215	182900	22096840	2430	2430	2430	2430	0
81	20231215	182800	22096840	2430	2430	2430	2430	0
82	20231215	182700	22096840	2430	2430	2430	2430	0
83	20231215	182600	22096840	2430	2430	2430	2430	0
84	20231215	182500	22096840	2430	2430	2430	2430	0
85	20231215	182400	22096840	2430	2430	2430	2430	0
86	20231215	182300	22096840	2430	2430	2430	2430	0
87	20231215	182200	22096840	2430	2430	2430	2430	0
88	20231215	182100	22096840	2430	2430	2430	2430	0
89	20231215	182000	22096840	2430	2430	2430	2430	0
90	20231215	181900	22096840	2430	2430	2430	2430	0
91	20231215	181800	22096840	2430	2430	2430	2430	0
92	20231215	181700	22096840	2430	2430	2430	2430	487
93	20231215	181600	22096840	2430	2430	2430	2430	0
94	20231215	181500	22096840	2430	2430	2430	2430	0
95	20231215	181400	22096840	2430	2430	2430	2430	0
96	20231215	181300	22096840	2430	2430	2430	2430	0
97	20231215	181200	22096840	2430	2430	2430	2430	0
98	20231215	181100	22096840	2430	2430	2430	2430	0
99	20231215	181000	22096840	2430	2430	2430	2430	0
100	20231215	180900	22096840	2430	2430	2430	2430	0
101	20231215	180800	22096840	2430	2430	2430	2430	0
102	20231215	180700	22096840	2430	2430	2430	2430	0
103	20231215	180600	22096840	2430	2430	2430	2430	0
104	20231215	180500	22096840	2430	2430	2430	2430	0
105	20231215	180400	22096840	2430	2430	2430	2430	0
106	20231215	180300	22096840	2430	2430	2430	2430	0
107	20231215	180200	22096840	2430	2430	2430	2430	0
108	20231215	180100	22096840	2430	2430	2430	2430	0
109	20231215	180000	22096840	2430	2430	2430	2430	0
110	20231215	175900	22096840	2430	2430	2430	2430	0
111	20231215	175800	22096840	2430	2430	2430	2430	0
112	20231215	175700	22096840	2430	2430	2430	2430	0
113	20231215	175600	22096840	2430	2430	2430	2430	0
114	20231215	175500	22096840	2430	2430	2430	2430	0
115	20231215	175400	22096840	2430	2430	2430	2430	0
116	20231215	175300	22096840	2430	2430	2430	2430	0
117	20231215	175200	22096840	2430	2430	2430	2430	0
118	20231215	175100	22096840	2430	2430	2430	2430	0
119	20231215	175000	22096840	2430	2430	2430	2430	0
120	20231215	174900	22096840	2430	2430	2430	2430	0
121	20231215	174800	22096840	2430	2430	2430	2430	0
122	20231215	174700	22096840	2430	2430	2430	2430	487
123	20231215	174600	22096840	2430	2430	2430	2430	0
124	20231215	174500	22096840	2430	2430	2430	2430	0
125	20231215	174400	22096840	2430	2430	2430	2430	0
126	20231215	174300	22096840	2430	2430	2430	2430	0
127	20231215	174200	22096840	2430	2430	2430	2430	0
128	20231215	174100	22096840	2430	2430	2430	2430	0
129	20231215	174000	22096840	2430	2430	2430	2430	0
130	20231215	173900	22096840	2430	2430	2430	2430	0
131	20231215	173800	22096840	2430	2430	2430	2430	0
132	20231215	173700	22096840	2430	2430	2430	2430	0
133	20231215	173600	22096840	2430	2430	2430	2430	0
134	20231215	173500	22096840	2430	2430	2430	2430	0
135	20231215	173400	22096840	2430	2430	2430	2430	0
136	20231215	173300	22096840	2430	2430	2430	2430	0
137	20231215	173200	22096840	2430	2430	2430	2430	0
138	20231215	173100	22096840	2430	2430	2430	2430	0
139	20231215	173000	22096840	2430	2430	2430	2430	0
140	20231215	172900	22096840	2430	2430	2430	2430	0
141	20231215	172800	22096840	2430	2430	2430	2430	0
142	20231215	172700	22096840	2430	2430	2430	2430	0
143	20231215	172600	22096840	2430	2430	2430	2430	0
144	20231215	172500	22096840	2430	2430	2430	2430	0
145	20231215	172400	22096840	2430	2430	2430	2430	0
146	20231215	172300	22096840	2430	2430	2430	2430	0
147	20231215	172200	22096840	2430	2430	2430	2430	0
148	20231215	172100	22096840	2430	2430	2430	2430	0
149	20231215	172000	22096840	2430	2430	2430	2430	0
150	20231215	171900	22096840	2430	2430	2430	2430	0
151	20231215	171800	22096840	2430	2430	2430	2430	0
152	20231215	171700	22096840	2430	2430	2430	2430	487
153	20231215	171600	22096840	2430	2430	2430	2430	0
154	20231215	171500	22096840	2430	2430	2430	2430	0
155	20231215	171400	22096840	2430	2430	2430	2430	0
156	20231215	171300	22096840	2430	2430	2430	2430	0
157	20231215	171200	22096840	2430	2430	2430	2430	0
158	20231215	171100	22096840	2430	2430	2430	2430	0
159	20231215	171000	22096840	2430	2430	2430	2430	0
160	20231215	170900	22096840	2430	2430	2430	2430	0
161	20231215	170800	22096840	2430	2430	2430	2430	0
162	20231215	170700	22096840	2430	2430	2430	2430	0
163	20231215	170600	22096840	2430	2430	2430	2430	0
164	20231215	170500	22096840	2430	2430	2430	2430	0
165	20231215	170400	22096840	2430	2430	2430	2430	0
166	20231215	170300	22096840	2430	2430	2430	2430	0
167	20231215	170200	22096840	2430	2430	2430	2430	0
168	20231215	170100	22096840	2430	2430	2430	2430	0
169	20231215	170000	22096840	2430	2430	2430	2430	0
170	20231215	165900	22096840	2430	2430	2430	2430	0
171	20231215	165800	22096840	2430	2430	2430	2430	0
172	20231215	165700	22096840	2430	2430	2430	2430	0
173	20231215	165600	22096840	2430	2430	2430	2430	0
174	20231215	165500	22096840	2430	2430	2430	2430	0
175	20231215	165400	22096840	2430	2430	2430	2430	0
176	20231215	165300	22096840	2430	2430	2430	2430	0
177	20231215	165200	22096840	2430	2430	2430	2430	0
178	20231215	165100	22096840	2430	2430	2430	2430	0
179	20231215	165000	22096840	2430	2430	2430	2430	0
180	20231215	164900	22096840	2430	2430	2430	2430	0
181	20231215	164800	22096840	2430	2430	2430	2430	0
182	20231215	164700	22096840	2430	2430	2430	2430	487
183	20231215	164600	22096840	2430	2430	2430	2430	0
184	20231215	164500	22096840	2430	2430	2430	2430	0
185	20231215	164400	22096840	2430	2430	2430	2430	0
186	20231215	164300	22096840	2430	2430	2430	2430	0
187	20231215	164200	22096840	2430	2430	2430	2430	0
188	20231215	164100	22096840	2430	2430	2430	2430	0
189	20231215	164000	22096840	2430	2430	2430	2430	0
190	20231215	163900	22096840	2430	2430	2430	2430	0
191	20231215	163800	22096840	2430	2430	2430	2430	0
192	20231215	163700	22096840	2430	2430	2430	2430	0
193	20231215	163600	22096840	2430	2430	2430	2430	0
194	20231215	163500	22096840	2430	2430	2430	2430	0
195	20231215	163400	22096840	2430	2430	2430	2430	0
196	20231215	163300	22096840	2430	2430	2430	2430	0
197	20231215	163200	22096840	2430	2430	2430	2430	0
198	20231215	163100	22096840	2430	2430	2430	2430	0
199	20231215	163000	22096840	2430	2430	2430	2430	0
200	20231215	162900	22096840	2430	2430	2430	2430	0
201	20231215	162800	22096840	2430	2430	2430	2430	0
202	20231215	162700	22096840	2430	2430	2430	2430	0
203	20231215	162600	22096840	2430	2430	2430	2430	0
204	20231215	162500	22096840	2430	2430	2430	2430	0
205	20231215	162400	22096840	2430	2430	2430	2430	0
206	20231215	162300	22096840	2430	2430	2430	2430	0
207	20231215	162200	22096840	2430	2430	2430	2430	0
208	20231215	162100	22096840	2430	2430	2430	2430	0
209	20231215	162000	22096840	2430	2430	2430	2430	0
210	20231215	161900	22096840	2430	2430	2430	2430	0
211	20231215	161800	22096840	2430	2430	2430	2430	0
212	20231215	161700	22096840	2430	2430	2430	2430	487
213	20231215	161600	22096840	2430	2430	2430	2430	0
214	20231215	161500	22096840	2430	2430	2430	2430	0
215	20231215	161400	22096840	2430	2430	2430	2430	0
216	20231215	161300	22096840	2430	2430	2430	2430	0
217	20231215	161200	22096840	2430	2430	2430	2430	0
218	20231215	161100	22096840	2430	2430	2430	2430	0
219	20231215	161000	22096840	2430	2430	2430	2430	0
220	20231215	160900	22096840	2430	2430	2430	2430	0
221	20231215	160800	22096840	2430	2430	2430	2430	0
222	20231215	160700	22096840	2430	2430	2430	2430	0
223	20231215	160600	22096840	2430	2430	2430	2430	0
224	20231215	160500	22096840	2430	2430	2430	2430	0
225	20231215	160400	22096840	2430	2430	2430	2430	0
226	20231215	160300	22096840	2430	2430	2430	2430	0
227	20231215	160200	22096840	2430	2430	2430	2430	0
228	20231215	160100	22096840	2430	2430	2430	2430	0
229	20231215	160000	22096840	2430	2430	2430	2430	0
230	20231215	155900	22096840	2430	2430	2430	2430	0
231	20231215	155800	22096840	2430	2430	2430	2430	0
232	20231215	155700	22096840	2430	2430	2430	2430	0
233	20231215	155600	22096840	2430	2430	2430	2430	0
234	20231215	155500	22096840	2430	2430	2430	2430	0
235	20231215	155400	22096840	2430	2430	2430	2430	0
236	20231215	155300	22096840	2430	2430	2430	2430	0
237	20231215	155200	22096840	2430	2430	2430	2430	0
238	20231215	155100	22096840	2430	2430	2430	2430	0
239	20231215	155000	22096840	2430	2430	2430	2430	0
240	20231215	154900	22096840	2430	2430	2430	2430	0
241	20231215	154800	22096840	2430	2430	2430	2430	0
242	20231215	154700	22096840	2430	2430	2430	2430	487
243	20231215	154600	22096840	2430	2430	2430	2430	0
244	20231215	154500	22096840	2430	2430	2430	2430	0
245	20231215	154400	22096840	2430	2430	2430	2430	0
246	20231215	154300	22096840	2430	2430	2430	2430	0
247	20231215	154200	22096840	2430	2430	2430	2430	0
248	20231215	154100	22096840	2430	2430	2430	2430	0
249	20231215	154000	22096840	2430	2430	2430	2430	0
250	20231215	153900	22096840	2430	2430	2430	2430	0
251	20231215	153800	22096840	2430	2430	2430	2430	0
252	20231215	153700	22096840	2430	2430	2430	2430	0
253	20231215	153600	22096840	2430	2430	2430	2430	0
254	20231215	153500	22096840	2430	2430	2430	2430	0
255	20231215	153400	22096840	2430	2430	2430	2430	0
256	20231215	153300	22096840	2430	2430	2430	2430	0
257	20231215	153200	22096840	2430	2430	2430	2430	0
258	20231215	153100	22096840	2430	2430	2430	2430	0
259	20231215	153000	22096840	2430	2430	2430	2430	487
260	20231215	152900	20913430	2435	2435	2435	2435	0
261	20231215	152800	20913430	2435	2435	2435	2435	0
262	20231215	152700	20913430	2435	2435	2435	2435	0
263	20231215	152600	20913430	2435	2435	2435	2435	0
264	20231215	152500	20913430	2435	2435	2435	2435	0
265	20231215	152400	20913430	2435	2435	2435	2435	0
266	20231215	152300	20913430	2435	2435	2435	2435	0
267	20231215	152200	20913430	2435	2435	2435	2435	0
268	20231215	152100	20913430	2435	2435	2435	2435	0
269	20231215	152000	20913430	2435	2435	2435	2435	0
270	20231215	151900	20913430	2435	2460	2460	2435	158
271	20231215	151800	20526680	2460	2460	2460	2460	0
272	20231215	151700	20526680	2460	2460	2460	2460	0
273	20231215	151600	20526680	2460	2460	2460	2460	0
274	20231215	151500	20526680	2460	2440	2460	2440	6
275	20231215	151400	20511940	2465	2465	2465	2465	0
276	20231215	151300	20511940	2465	2465	2465	2465	0
277	20231215	151200	20511940	2465	2465	2465	2465	0
278	20231215	151100	20511940	2465	2465	2465	2465	0
279	20231215	151000	20511940	2465	2465	2465	2465	8
280	20231215	150900	20492220	2440	2440	2440	2440	0
281	20231215	150800	20492220	2440	2440	2440	2440	0
282	20231215	150700	20492220	2440	2440	2440	2440	0
283	20231215	150600	20492220	2440	2440	2440	2440	0
284	20231215	150500	20492220	2440	2440	2440	2440	0
285	20231215	150400	20492220	2440	2450	2450	2440	2993
286	20231215	150300	13180030	2460	2460	2460	2460	101
287	20231215	150200	12931570	2460	2460	2460	2460	0
288	20231215	150100	12931570	2460	2460	2460	2460	0
289	20231215	150000	12931570	2460	2460	2460	2460	0
290	20231215	145900	12931570	2460	2465	2465	2460	48
291	20231215	145800	12813280	2465	2465	2465	2465	0
292	20231215	145700	12813280	2465	2465	2465	2465	0
293	20231215	145600	12813280	2465	2465	2465	2465	0
294	20231215	145500	12813280	2465	2465	2465	2465	0
295	20231215	145400	12813280	2465	2465	2465	2465	0
296	20231215	145300	12813280	2465	2465	2465	2465	0
297	20231215	145200	12813280	2465	2465	2465	2465	0
298	20231215	145100	12813280	2465	2465	2465	2465	0
299	20231215	145000	12813280	2465	2465	2465	2465	0
300	20231215	144900	12813280	2465	2465	2465	2465	0
301	20231215	144800	12813280	2465	2465	2465	2465	0
302	20231215	144700	12813280	2465	2465	2465	2465	14
303	20231215	144600	12778770	2460	2460	2460	2460	299
304	20231215	144500	12043230	2460	2460	2460	2460	0
305	20231215	144400	12043230	2460	2460	2460	2460	173
306	20231215	144300	11617650	2470	2470	2470	2470	0
307	20231215	144200	11617650	2470	2470	2470	2470	0
308	20231215	144100	11617650	2470	2470	2470	2470	0
309	20231215	144000	11617650	2470	2470	2470	2470	0
310	20231215	143900	11617650	2470	2470	2470	2470	0
311	20231215	143800	11617650	2470	2470	2470	2470	14
312	20231215	143700	11583070	2470	2470	2470	2470	0
313	20231215	143600	11583070	2470	2470	2470	2470	0
314	20231215	143500	11583070	2470	2470	2470	2470	0
315	20231215	143400	11583070	2470	2470	2470	2470	0
316	20231215	143300	11583070	2470	2470	2470	2470	1
317	20231215	143200	11580600	2470	2470	2470	2470	0
318	20231215	143100	11580600	2470	2470	2470	2470	0
319	20231215	143000	11580600	2470	2470	2470	2470	0
320	20231215	142900	11580600	2470	2470	2470	2470	14
321	20231215	142800	11546020	2470	2470	2470	2470	0
322	20231215	142700	11546020	2470	2470	2470	2470	0
323	20231215	142600	11546020	2470	2470	2470	2470	0
324	20231215	142500	11546020	2470	2470	2470	2470	0
325	20231215	142400	11546020	2470	2470	2470	2470	0
326	20231215	142300	11546020	2470	2470	2470	2470	0
327	20231215	142200	11546020	2470	2470	2470	2470	0
328	20231215	142100	11546020	2470	2470	2470	2470	0
329	20231215	142000	11546020	2470	2470	2470	2470	14
330	20231215	141900	11511440	2460	2465	2465	2460	476
331	20231215	141800	10338545	2470	2470	2470	2470	0
332	20231215	141700	10338545	2470	2470	2470	2470	0
333	20231215	141600	10338545	2470	2470	2470	2470	1
334	20231215	141500	10336075	2465	2465	2465	2465	0
335	20231215	141400	10336075	2465	2465	2465	2465	208
336	20231215	141300	9823355	2465	2470	2470	2465	85
337	20231215	141200	9613430	2470	2470	2470	2470	0
338	20231215	141100	9613430	2470	2465	2470	2465	195
339	20231215	141000	9132685	2470	2470	2470	2470	0
340	20231215	140900	9132685	2470	2470	2470	2470	1
341	20231215	140800	9130215	2470	2470	2470	2470	0
342	20231215	140700	9130215	2470	2470	2470	2470	0
343	20231215	140600	9130215	2470	2470	2470	2470	0
344	20231215	140500	9130215	2470	2470	2470	2470	0
345	20231215	140400	9130215	2470	2470	2470	2470	0
346	20231215	140300	9130215	2470	2470	2470	2470	0
347	20231215	140200	9130215	2470	2470	2470	2470	14
348	20231215	140100	9095635	2470	2470	2470	2470	0
349	20231215	140000	9095635	2470	2470	2470	2470	0
350	20231215	135900	9095635	2470	2470	2470	2470	0
351	20231215	135800	9095635	2470	2470	2470	2470	0
352	20231215	135700	9095635	2470	2470	2470	2470	0
353	20231215	135600	9095635	2470	2470	2470	2470	0
354	20231215	135500	9095635	2470	2470	2470	2470	0
355	20231215	135400	9095635	2470	2470	2470	2470	110
356	20231215	135300	8823935	2475	2470	2475	2470	55
357	20231215	135200	8688015	2475	2475	2475	2475	0
358	20231215	135100	8688015	2475	2475	2475	2475	0
359	20231215	135000	8688015	2475	2475	2475	2475	0
360	20231215	134900	8688015	2475	2475	2475	2475	0
361	20231215	134800	8688015	2475	2475	2475	2475	0
362	20231215	134700	8688015	2475	2475	2475	2475	0
363	20231215	134600	8688015	2475	2475	2475	2475	0
364	20231215	134500	8688015	2475	2475	2475	2475	1
365	20231215	134400	8685540	2475	2475	2475	2475	14
366	20231215	134300	8650890	2470	2470	2470	2470	0
367	20231215	134200	8650890	2470	2470	2470	2470	0
368	20231215	134100	8650890	2470	2470	2470	2470	2
369	20231215	134000	8645950	2470	2470	2470	2470	0
370	20231215	133900	8645950	2470	2470	2470	2470	170
371	20231215	133800	8226050	2475	2475	2475	2475	1
372	20231215	133700	8223575	2475	2475	2475	2475	0
373	20231215	133600	8223575	2475	2475	2475	2475	20
374	20231215	133500	8174075	2475	2475	2475	2475	14
375	20231215	133400	8139425	2470	2470	2470	2470	0
376	20231215	133300	8139425	2470	2470	2470	2470	0
377	20231215	133200	8139425	2470	2470	2470	2470	0
378	20231215	133100	8139425	2470	2470	2470	2470	0
379	20231215	133000	8139425	2470	2470	2470	2470	0
380	20231215	132900	8139425	2470	2470	2470	2470	0
381	20231215	132800	8139425	2470	2470	2470	2470	22
382	20231215	132700	8085085	2475	2475	2475	2475	0
383	20231215	132600	8085085	2475	2475	2475	2475	14
384	20231215	132500	8050435	2470	2470	2470	2470	0
385	20231215	132400	8050435	2470	2470	2470	2470	0
386	20231215	132300	8050435	2470	2470	2470	2470	90
387	20231215	132200	7828135	2475	2475	2475	2475	1
388	20231215	132100	7825660	2475	2475	2475	2475	0
389	20231215	132000	7825660	2475	2475	2475	2475	0
390	20231215	131900	7825660	2475	2475	2475	2475	0
391	20231215	131800	7825660	2475	2475	2475	2475	0
392	20231215	131700	7825660	2475	2475	2475	2475	14
393	20231215	131600	7791010	2470	2470	2470	2470	0
394	20231215	131500	7791010	2470	2470	2470	2470	0
395	20231215	131400	7791010	2470	2470	2470	2470	0
396	20231215	131300	7791010	2470	2470	2470	2470	0
397	20231215	131200	7791010	2470	2470	2470	2470	0
398	20231215	131100	7791010	2470	2470	2470	2470	0
399	20231215	131000	7791010	2470	2470	2470	2470	0
400	20231215	130900	7791010	2470	2470	2470	2470	0
401	20231215	130800	7791010	2470	2475	2475	2470	57
402	20231215	130700	7650150	2470	2470	2470	2470	0
403	20231215	130600	7650150	2470	2470	2470	2470	0
404	20231215	130500	7650150	2470	2470	2470	2470	0
405	20231215	130400	7650150	2470	2470	2470	2470	0
406	20231215	130300	7650150	2470	2470	2470	2470	0
407	20231215	130200	7650150	2470	2470	2470	2470	0
408	20231215	130100	7650150	2470	2470	2470	2470	13
409	20231215	130000	7618040	2475	2475	2475	2475	0
410	20231215	125900	7618040	2475	2475	2475	2475	14
411	20231215	125800	7583390	2475	2475	2475	2475	1
412	20231215	125700	7580915	2475	2475	2475	2475	0
413	20231215	125600	7580915	2475	2475	2475	2475	0
414	20231215	125500	7580915	2475	2475	2475	2475	0
415	20231215	125400	7580915	2475	2475	2475	2475	0
416	20231215	125300	7580915	2475	2475	2475	2475	2
417	20231215	125200	7575965	2470	2470	2470	2470	1
418	20231215	125100	7573495	2475	2475	2475	2475	4
419	20231215	125000	7563595	2475	2475	2475	2475	14
420	20231215	124900	7528945	2475	2475	2475	2475	0
421	20231215	124800	7528945	2475	2475	2475	2475	0
422	20231215	124700	7528945	2475	2475	2475	2475	0
423	20231215	124600	7528945	2475	2475	2475	2475	0
424	20231215	124500	7528945	2475	2475	2475	2475	0
425	20231215	124400	7528945	2475	2475	2475	2475	0
426	20231215	124300	7528945	2475	2475	2475	2475	0
427	20231215	124200	7528945	2475	2475	2475	2475	0
428	20231215	124100	7528945	2475	2475	2475	2475	14
429	20231215	124000	7494295	2475	2475	2475	2475	0
430	20231215	123900	7494295	2475	2475	2475	2475	0
431	20231215	123800	7494295	2475	2475	2475	2475	0
432	20231215	123700	7494295	2475	2475	2475	2475	0
433	20231215	123600	7494295	2475	2475	2475	2475	0
434	20231215	123500	7494295	2475	2475	2475	2475	0
435	20231215	123400	7494295	2475	2475	2475	2475	1
436	20231215	123300	7491820	2475	2475	2475	2475	0
437	20231215	123200	7491820	2475	2475	2475	2475	14
438	20231215	123100	7457170	2475	2475	2475	2475	0
439	20231215	123000	7457170	2475	2475	2475	2475	0
440	20231215	122900	7457170	2475	2475	2475	2475	0
441	20231215	122800	7457170	2475	2475	2475	2475	0
442	20231215	122700	7457170	2475	2475	2475	2475	0
443	20231215	122600	7457170	2475	2475	2475	2475	0
444	20231215	122500	7457170	2475	2475	2475	2475	0
445	20231215	122400	7457170	2475	2475	2475	2475	0
446	20231215	122300	7457170	2475	2475	2475	2475	14
447	20231215	122200	7422520	2475	2475	2475	2475	0
448	20231215	122100	7422520	2475	2475	2475	2475	0
449	20231215	122000	7422520	2475	2475	2475	2475	0
450	20231215	121900	7422520	2475	2475	2475	2475	0
451	20231215	121800	7422520	2475	2475	2475	2475	0
452	20231215	121700	7422520	2475	2475	2475	2475	0
453	20231215	121600	7422520	2475	2475	2475	2475	0
454	20231215	121500	7422520	2475	2475	2475	2475	0
455	20231215	121400	7422520	2475	2475	2475	2475	14
456	20231215	121300	7387870	2475	2475	2475	2475	0
457	20231215	121200	7387870	2475	2475	2475	2475	0
458	20231215	121100	7387870	2475	2475	2475	2475	0
459	20231215	121000	7387870	2475	2475	2475	2475	1
460	20231215	120900	7385395	2475	2475	2475	2475	0
461	20231215	120800	7385395	2475	2475	2475	2475	0
462	20231215	120700	7385395	2475	2475	2475	2475	0
463	20231215	120600	7385395	2475	2475	2475	2475	0
464	20231215	120500	7385395	2475	2475	2475	2475	15
465	20231215	120400	7348270	2470	2470	2470	2470	0
466	20231215	120300	7348270	2470	2470	2470	2470	0
467	20231215	120200	7348270	2470	2470	2470	2470	0
468	20231215	120100	7348270	2470	2470	2470	2470	0
469	20231215	120000	7348270	2470	2470	2470	2470	0
470	20231215	115900	7348270	2470	2470	2470	2470	0
471	20231215	115800	7348270	2470	2470	2470	2470	0
472	20231215	115700	7348270	2470	2470	2470	2470	0
473	20231215	115600	7348270	2470	2470	2470	2470	0
474	20231215	115500	7348270	2470	2470	2470	2470	0
475	20231215	115400	7348270	2470	2470	2470	2470	0
476	20231215	115300	7348270	2470	2470	2470	2470	0
477	20231215	115200	7348270	2470	2470	2470	2470	0
478	20231215	115100	7348270	2470	2470	2470	2470	0
479	20231215	115000	7348270	2470	2470	2470	2470	0
480	20231215	114900	7348270	2470	2470	2470	2470	0
481	20231215	114800	7348270	2470	2470	2470	2470	65
482	20231215	114700	7187720	2475	2470	2475	2470	118
483	20231215	114600	6896255	2475	2475	2475	2475	0
484	20231215	114500	6896255	2475	2475	2475	2475	0
485	20231215	114400	6896255	2475	2475	2475	2475	0
486	20231215	114300	6896255	2475	2475	2475	2475	0
487	20231215	114200	6896255	2475	2475	2475	2475	0
488	20231215	114100	6896255	2475	2475	2475	2475	0
489	20231215	114000	6896255	2475	2475	2475	2475	0
490	20231215	113900	6896255	2475	2475	2475	2475	0
491	20231215	113800	6896255	2475	2475	2475	2475	0
492	20231215	113700	6896255	2475	2475	2475	2475	0
493	20231215	113600	6896255	2475	2475	2475	2475	0
494	20231215	113500	6896255	2475	2475	2475	2475	0
495	20231215	113400	6896255	2475	2475	2475	2475	1
496	20231215	113300	6893780	2470	2470	2470	2470	0
497	20231215	113200	6893780	2470	2470	2470	2470	0
498	20231215	113100	6893780	2470	2470	2470	2470	2
499	20231215	113000	6888840	2475	2475	2475	2475	203
500	20231215	112900	6386415	2475	2475	2475	2475	0
501	20231215	112800	6386415	2475	2475	2475	2475	0
502	20231215	112700	6386415	2475	2475	2475	2475	0
503	20231215	112600	6386415	2475	2475	2475	2475	0
504	20231215	112500	6386415	2475	2475	2475	2475	0
505	20231215	112400	6386415	2475	2475	2475	2475	0
506	20231215	112300	6386415	2475	2475	2475	2475	1
507	20231215	112200	6383940	2475	2475	2475	2475	0
508	20231215	112100	6383940	2475	2475	2475	2475	0
509	20231215	112000	6383940	2475	2475	2475	2475	0
510	20231215	111900	6383940	2475	2475	2475	2475	0
511	20231215	111800	6383940	2475	2475	2475	2475	0
512	20231215	111700	6383940	2475	2475	2475	2475	0
513	20231215	111600	6383940	2475	2475	2475	2475	0
514	20231215	111500	6383940	2475	2475	2475	2475	0
515	20231215	111400	6383940	2475	2475	2475	2475	0
516	20231215	111300	6383940	2475	2475	2475	2475	0
517	20231215	111200	6383940	2475	2475	2475	2475	0
518	20231215	111100	6383940	2475	2475	2475	2475	0
519	20231215	111000	6383940	2475	2475	2475	2475	0
520	20231215	110900	6383940	2475	2475	2475	2475	0
521	20231215	110800	6383940	2475	2475	2475	2475	0
522	20231215	110700	6383940	2475	2475	2475	2475	0
523	20231215	110600	6383940	2475	2475	2475	2475	0
524	20231215	110500	6383940	2475	2475	2475	2475	0
525	20231215	110400	6383940	2475	2475	2475	2475	0
526	20231215	110300	6383940	2475	2475	2475	2475	0
527	20231215	110200	6383940	2475	2475	2475	2475	0
528	20231215	110100	6383940	2475	2475	2475	2475	0
529	20231215	110000	6383940	2475	2475	2475	2475	0
530	20231215	105900	6383940	2475	2475	2475	2475	1
531	20231215	105800	6381465	2470	2470	2470	2470	9
532	20231215	105700	6359235	2475	2475	2475	2475	16
533	20231215	105600	6319635	2470	2470	2470	2470	0
534	20231215	105500	6319635	2470	2470	2470	2470	10
535	20231215	105400	6294935	2475	2475	2475	2475	0
536	20231215	105300	6294935	2475	2475	2475	2475	0
537	20231215	105200	6294935	2475	2470	2475	2470	2
538	20231215	105100	6289990	2470	2470	2470	2470	28
539	20231215	105000	6220830	2470	2470	2470	2470	0
540	20231215	104900	6220830	2470	2470	2470	2470	5
541	20231215	104800	6208480	2470	2470	2470	2470	0
542	20231215	104700	6208480	2470	2470	2470	2470	0
543	20231215	104600	6208480	2470	2470	2470	2470	0
544	20231215	104500	6208480	2470	2470	2470	2470	0
545	20231215	104400	6208480	2470	2470	2470	2470	16
546	20231215	104300	6168960	2470	2470	2470	2470	0
547	20231215	104200	6168960	2470	2470	2470	2470	0
548	20231215	104100	6168960	2470	2470	2470	2470	0
549	20231215	104000	6168960	2470	2470	2470	2470	0
550	20231215	103900	6168960	2470	2470	2470	2470	0
551	20231215	103800	6168960	2470	2470	2470	2470	0
552	20231215	103700	6168960	2470	2470	2470	2470	0
553	20231215	103600	6168960	2470	2470	2470	2470	0
554	20231215	103500	6168960	2470	2465	2470	2465	220
555	20231215	103400	5626655	2465	2465	2465	2465	1
556	20231215	103300	5624190	2465	2465	2465	2465	1
557	20231215	103200	5621725	2465	2465	2465	2465	0
558	20231215	103100	5621725	2465	2465	2465	2465	0
559	20231215	103000	5621725	2465	2465	2465	2465	0
560	20231215	102900	5621725	2465	2465	2465	2465	0
561	20231215	102800	5621725	2465	2465	2465	2465	0
562	20231215	102700	5621725	2465	2465	2465	2465	0
563	20231215	102600	5621725	2465	2465	2465	2465	0
564	20231215	102500	5621725	2465	2465	2465	2465	0
565	20231215	102400	5621725	2465	2465	2465	2465	0
566	20231215	102300	5621725	2465	2465	2465	2465	0
567	20231215	102200	5621725	2465	2465	2465	2465	0
568	20231215	102100	5621725	2465	2465	2465	2465	0
569	20231215	102000	5621725	2465	2465	2465	2465	0
570	20231215	101900	5621725	2465	2465	2465	2465	0
571	20231215	101800	5621725	2465	2465	2465	2465	0
572	20231215	101700	5621725	2465	2465	2465	2465	0
573	20231215	101600	5621725	2465	2465	2465	2465	10
574	20231215	101500	5597075	2465	2465	2465	2465	0
575	20231215	101400	5597075	2465	2465	2465	2465	0
576	20231215	101300	5597075	2465	2465	2465	2465	0
577	20231215	101200	5597075	2465	2465	2465	2465	1
578	20231215	101100	5594610	2460	2460	2460	2460	0
579	20231215	101000	5594610	2460	2460	2460	2460	0
580	20231215	100900	5594610	2460	2460	2460	2460	0
581	20231215	100800	5594610	2460	2460	2460	2460	0
582	20231215	100700	5594610	2460	2460	2460	2460	0
583	20231215	100600	5594610	2460	2460	2460	2460	0
584	20231215	100500	5594610	2460	2460	2460	2460	0
585	20231215	100400	5594610	2460	2460	2460	2460	0
586	20231215	100300	5594610	2460	2460	2460	2460	0
587	20231215	100200	5594610	2460	2460	2460	2460	80
588	20231215	100100	5397810	2470	2470	2470	2470	0
589	20231215	100000	5397810	2470	2470	2470	2470	0
590	20231215	095900	5397810	2470	2470	2470	2470	0
591	20231215	095800	5397810	2470	2470	2470	2470	0
592	20231215	095700	5397810	2470	2470	2470	2470	0
593	20231215	095600	5397810	2470	2470	2470	2470	0
594	20231215	095500	5397810	2470	2470	2470	2470	0
595	20231215	095400	5397810	2470	2470	2470	2470	0
596	20231215	095300	5397810	2470	2470	2470	2470	0
597	20231215	095200	5397810	2470	2470	2470	2470	0
598	20231215	095100	5397810	2470	2470	2470	2470	0
599	20231215	095000	5397810	2470	2470	2470	2470	0
600	20231215	094900	5397810	2470	2470	2470	2470	0
601	20231215	094800	5397810	2470	2470	2470	2470	1
602	20231215	094700	5395340	2475	2475	2475	2475	0
603	20231215	094600	5395340	2475	2475	2475	2475	0
604	20231215	094500	5395340	2475	2475	2475	2475	0
605	20231215	094400	5395340	2475	2475	2475	2475	0
606	20231215	094300	5395340	2475	2475	2475	2475	0
607	20231215	094200	5395340	2475	2475	2475	2475	0
608	20231215	094100	5395340	2475	2475	2475	2475	0
609	20231215	094000	5395340	2475	2470	2475	2470	4
610	20231215	093900	5385450	2470	2470	2470	2470	0
611	20231215	093800	5385450	2470	2470	2470	2470	3
612	20231215	093700	5378040	2470	2470	2470	2470	0
613	20231215	093600	5378040	2470	2470	2470	2470	0
614	20231215	093500	5378040	2470	2470	2470	2470	0
615	20231215	093400	5378040	2470	2470	2470	2470	390
616	20231215	093300	4414740	2475	2475	2475	2475	0
617	20231215	093200	4414740	2475	2475	2475	2475	0
618	20231215	093100	4414740	2475	2475	2475	2475	0
619	20231215	093000	4414740	2475	2475	2475	2475	1
620	20231215	092900	4412265	2480	2480	2480	2480	0
621	20231215	092800	4412265	2480	2475	2480	2470	103
622	20231215	092700	4157840	2470	2470	2470	2470	60
623	20231215	092600	4009640	2465	2465	2465	2465	26
624	20231215	092500	3945550	2460	2460	2460	2460	325
625	20231215	092400	3146050	2460	2460	2460	2460	1
626	20231215	092300	3143590	2460	2460	2460	2460	0
627	20231215	092200	3143590	2460	2460	2460	2460	0
628	20231215	092100	3143590	2460	2460	2460	2460	0
629	20231215	092000	3143590	2460	2460	2460	2460	0
630	20231215	091900	3143590	2460	2460	2460	2460	0
631	20231215	091800	3143590	2460	2460	2460	2460	0
632	20231215	091700	3143590	2460	2460	2460	2460	0
633	20231215	091600	3143590	2460	2460	2460	2460	0
634	20231215	091500	3143590	2460	2460	2460	2460	0
635	20231215	091400	3143590	2460	2460	2460	2460	1
636	20231215	091300	3141130	2455	2455	2455	2455	0
637	20231215	091200	3141130	2455	2455	2455	2455	2
638	20231215	091100	3136220	2455	2455	2455	2455	2
639	20231215	091000	3131310	2455	2455	2455	2455	2
640	20231215	090900	3126400	2450	2450	2450	2450	2
641	20231215	090800	3121500	2450	2450	2450	2450	97
642	20231215	090700	2883850	2440	2430	2440	2430	49
643	20231215	090600	2764360	2420	2420	2420	2420	2
644	20231215	090500	2759520	2420	2410	2420	2410	251
645	20231215	090400	2154590	2410	2435	2435	2410	619
646	20231215	090300	661055	2435	2435	2435	2435	2
647	20231215	090200	656185	2435	2435	2435	2435	2
648	20231215	090100	651315	2435	2455	2460	2435	22
649	20231215	090000	597265	2460	2415	2460	2415	247