KissMeData/084670/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195300	8411320	13210	13210	13210	13210	46
3	20231218	195200	8411320	13210	13210	13210	13210	0
4	20231218	195100	8411320	13210	13210	13210	13210	0
5	20231218	195000	8411320	13210	13210	13210	13210	0
6	20231218	194900	8411320	13210	13210	13210	13210	0
7	20231218	194800	8411320	13210	13210	13210	13210	0
8	20231218	194700	8411320	13210	13210	13210	13210	0
9	20231218	194600	8411320	13210	13210	13210	13210	0
10	20231218	194500	8411320	13210	13210	13210	13210	0
11	20231218	194400	8411320	13210	13210	13210	13210	0
12	20231218	194300	8411320	13210	13210	13210	13210	0
13	20231218	194200	8411320	13210	13210	13210	13210	0
14	20231218	194100	8411320	13210	13210	13210	13210	0
15	20231218	194000	8411320	13210	13210	13210	13210	0
16	20231218	193900	8411320	13210	13210	13210	13210	0
17	20231218	193800	8411320	13210	13210	13210	13210	0
18	20231218	193700	8411320	13210	13210	13210	13210	0
19	20231218	193600	8411320	13210	13210	13210	13210	0
20	20231218	193500	8411320	13210	13210	13210	13210	0
21	20231218	193400	8411320	13210	13210	13210	13210	0
22	20231218	193300	8411320	13210	13210	13210	13210	0
23	20231218	193200	8411320	13210	13210	13210	13210	0
24	20231218	193100	8411320	13210	13210	13210	13210	0
25	20231218	193000	8411320	13210	13210	13210	13210	0
26	20231218	192900	8411320	13210	13210	13210	13210	0
27	20231218	192800	8411320	13210	13210	13210	13210	0
28	20231218	192700	8411320	13210	13210	13210	13210	0
29	20231218	192600	8411320	13210	13210	13210	13210	0
30	20231218	192500	8411320	13210	13210	13210	13210	0
31	20231218	192400	8411320	13210	13210	13210	13210	0
32	20231218	192300	8411320	13210	13210	13210	13210	46
33	20231218	192200	8411320	13210	13210	13210	13210	0
34	20231218	192100	8411320	13210	13210	13210	13210	0
35	20231218	192000	8411320	13210	13210	13210	13210	0
36	20231218	191900	8411320	13210	13210	13210	13210	0
37	20231218	191800	8411320	13210	13210	13210	13210	0
38	20231218	191700	8411320	13210	13210	13210	13210	0
39	20231218	191600	8411320	13210	13210	13210	13210	0
40	20231218	191500	8411320	13210	13210	13210	13210	0
41	20231218	191400	8411320	13210	13210	13210	13210	0
42	20231218	191300	8411320	13210	13210	13210	13210	0
43	20231218	191200	8411320	13210	13210	13210	13210	0
44	20231218	191100	8411320	13210	13210	13210	13210	0
45	20231218	191000	8411320	13210	13210	13210	13210	0
46	20231218	190900	8411320	13210	13210	13210	13210	0
47	20231218	190800	8411320	13210	13210	13210	13210	0
48	20231218	190700	8411320	13210	13210	13210	13210	0
49	20231218	190600	8411320	13210	13210	13210	13210	0
50	20231218	190500	8411320	13210	13210	13210	13210	0
51	20231218	190400	8411320	13210	13210	13210	13210	0
52	20231218	190300	8411320	13210	13210	13210	13210	0
53	20231218	190200	8411320	13210	13210	13210	13210	0
54	20231218	190100	8411320	13210	13210	13210	13210	0
55	20231218	190000	8411320	13210	13210	13210	13210	0
56	20231218	185900	8411320	13210	13210	13210	13210	0
57	20231218	185800	8411320	13210	13210	13210	13210	0
58	20231218	185700	8411320	13210	13210	13210	13210	0
59	20231218	185600	8411320	13210	13210	13210	13210	0
60	20231218	185500	8411320	13210	13210	13210	13210	0
61	20231218	185400	8411320	13210	13210	13210	13210	0
62	20231218	185300	8411320	13210	13210	13210	13210	46
63	20231218	185200	8411320	13210	13210	13210	13210	0
64	20231218	185100	8411320	13210	13210	13210	13210	0
65	20231218	185000	8411320	13210	13210	13210	13210	0
66	20231218	184900	8411320	13210	13210	13210	13210	0
67	20231218	184800	8411320	13210	13210	13210	13210	0
68	20231218	184700	8411320	13210	13210	13210	13210	0
69	20231218	184600	8411320	13210	13210	13210	13210	0
70	20231218	184500	8411320	13210	13210	13210	13210	0
71	20231218	184400	8411320	13210	13210	13210	13210	0
72	20231218	184300	8411320	13210	13210	13210	13210	0
73	20231218	184200	8411320	13210	13210	13210	13210	0
74	20231218	184100	8411320	13210	13210	13210	13210	0
75	20231218	184000	8411320	13210	13210	13210	13210	0
76	20231218	183900	8411320	13210	13210	13210	13210	0
77	20231218	183800	8411320	13210	13210	13210	13210	0
78	20231218	183700	8411320	13210	13210	13210	13210	0
79	20231218	183600	8411320	13210	13210	13210	13210	0
80	20231218	183500	8411320	13210	13210	13210	13210	0
81	20231218	183400	8411320	13210	13210	13210	13210	0
82	20231218	183300	8411320	13210	13210	13210	13210	0
83	20231218	183200	8411320	13210	13210	13210	13210	0
84	20231218	183100	8411320	13210	13210	13210	13210	0
85	20231218	183000	8411320	13210	13210	13210	13210	0
86	20231218	182900	8411320	13210	13210	13210	13210	0
87	20231218	182800	8411320	13210	13210	13210	13210	0
88	20231218	182700	8411320	13210	13210	13210	13210	0
89	20231218	182600	8411320	13210	13210	13210	13210	0
90	20231218	182500	8411320	13210	13210	13210	13210	0
91	20231218	182400	8411320	13210	13210	13210	13210	0
92	20231218	182300	8411320	13210	13210	13210	13210	46
93	20231218	182200	8411320	13210	13210	13210	13210	0
94	20231218	182100	8411320	13210	13210	13210	13210	0
95	20231218	182000	8411320	13210	13210	13210	13210	0
96	20231218	181900	8411320	13210	13210	13210	13210	0
97	20231218	181800	8411320	13210	13210	13210	13210	0
98	20231218	181700	8411320	13210	13210	13210	13210	0
99	20231218	181600	8411320	13210	13210	13210	13210	0
100	20231218	181500	8411320	13210	13210	13210	13210	0
101	20231218	181400	8411320	13210	13210	13210	13210	0
102	20231218	181300	8411320	13210	13210	13210	13210	0
103	20231218	181200	8411320	13210	13210	13210	13210	0
104	20231218	181100	8411320	13210	13210	13210	13210	0
105	20231218	181000	8411320	13210	13210	13210	13210	0
106	20231218	180900	8411320	13210	13210	13210	13210	0
107	20231218	180800	8411320	13210	13210	13210	13210	0
108	20231218	180700	8411320	13210	13210	13210	13210	0
109	20231218	180600	8411320	13210	13210	13210	13210	0
110	20231218	180500	8411320	13210	13210	13210	13210	0
111	20231218	180400	8411320	13210	13210	13210	13210	0
112	20231218	180300	8411320	13210	13210	13210	13210	0
113	20231218	180200	8411320	13210	13210	13210	13210	0
114	20231218	180100	8411320	13210	13210	13210	13210	0
115	20231218	180000	8411320	13210	13210	13210	13210	0
116	20231218	175900	8411320	13210	13210	13210	13210	0
117	20231218	175800	8411320	13210	13210	13210	13210	0
118	20231218	175700	8411320	13210	13210	13210	13210	0
119	20231218	175600	8411320	13210	13210	13210	13210	0
120	20231218	175500	8411320	13210	13210	13210	13210	0
121	20231218	175400	8411320	13210	13210	13210	13210	0
122	20231218	175300	8411320	13210	13210	13210	13210	46
123	20231218	175200	8411320	13210	13210	13210	13210	0
124	20231218	175100	8411320	13210	13210	13210	13210	0
125	20231218	175000	8411320	13210	13210	13210	13210	0
126	20231218	174900	8411320	13210	13210	13210	13210	0
127	20231218	174800	8411320	13210	13210	13210	13210	0
128	20231218	174700	8411320	13210	13210	13210	13210	0
129	20231218	174600	8411320	13210	13210	13210	13210	0
130	20231218	174500	8411320	13210	13210	13210	13210	0
131	20231218	174400	8411320	13210	13210	13210	13210	0
132	20231218	174300	8411320	13210	13210	13210	13210	0
133	20231218	174200	8411320	13210	13210	13210	13210	0
134	20231218	174100	8411320	13210	13210	13210	13210	0
135	20231218	174000	8411320	13210	13210	13210	13210	0
136	20231218	173900	8411320	13210	13210	13210	13210	0
137	20231218	173800	8411320	13210	13210	13210	13210	0
138	20231218	173700	8411320	13210	13210	13210	13210	0
139	20231218	173600	8411320	13210	13210	13210	13210	0
140	20231218	173500	8411320	13210	13210	13210	13210	0
141	20231218	173400	8411320	13210	13210	13210	13210	0
142	20231218	173300	8411320	13210	13210	13210	13210	0
143	20231218	173200	8411320	13210	13210	13210	13210	0
144	20231218	173100	8411320	13210	13210	13210	13210	0
145	20231218	173000	8411320	13210	13210	13210	13210	0
146	20231218	172900	8411320	13210	13210	13210	13210	0
147	20231218	172800	8411320	13210	13210	13210	13210	0
148	20231218	172700	8411320	13210	13210	13210	13210	0
149	20231218	172600	8411320	13210	13210	13210	13210	0
150	20231218	172500	8411320	13210	13210	13210	13210	0
151	20231218	172400	8411320	13210	13210	13210	13210	0
152	20231218	172300	8411320	13210	13210	13210	13210	46
153	20231218	172200	8411320	13210	13210	13210	13210	0
154	20231218	172100	8411320	13210	13210	13210	13210	0
155	20231218	172000	8411320	13210	13210	13210	13210	0
156	20231218	171900	8411320	13210	13210	13210	13210	0
157	20231218	171800	8411320	13210	13210	13210	13210	0
158	20231218	171700	8411320	13210	13210	13210	13210	0
159	20231218	171600	8411320	13210	13210	13210	13210	0
160	20231218	171500	8411320	13210	13210	13210	13210	0
161	20231218	171400	8411320	13210	13210	13210	13210	0
162	20231218	171300	8411320	13210	13210	13210	13210	0
163	20231218	171200	8411320	13210	13210	13210	13210	0
164	20231218	171100	8411320	13210	13210	13210	13210	0
165	20231218	171000	8411320	13210	13210	13210	13210	0
166	20231218	170900	8411320	13210	13210	13210	13210	0
167	20231218	170800	8411320	13210	13210	13210	13210	0
168	20231218	170700	8411320	13210	13210	13210	13210	0
169	20231218	170600	8411320	13210	13210	13210	13210	0
170	20231218	170500	8411320	13210	13210	13210	13210	0
171	20231218	170400	8411320	13210	13210	13210	13210	0
172	20231218	170300	8411320	13210	13210	13210	13210	0
173	20231218	170200	8411320	13210	13210	13210	13210	0
174	20231218	170100	8411320	13210	13210	13210	13210	0
175	20231218	170000	8411320	13210	13210	13210	13210	0
176	20231218	165900	8411320	13210	13210	13210	13210	0
177	20231218	165800	8411320	13210	13210	13210	13210	0
178	20231218	165700	8411320	13210	13210	13210	13210	0
179	20231218	165600	8411320	13210	13210	13210	13210	0
180	20231218	165500	8411320	13210	13210	13210	13210	0
181	20231218	165400	8411320	13210	13210	13210	13210	0
182	20231218	165300	8411320	13210	13210	13210	13210	46
183	20231218	165200	8411320	13210	13210	13210	13210	0
184	20231218	165100	8411320	13210	13210	13210	13210	0
185	20231218	165000	8411320	13210	13210	13210	13210	0
186	20231218	164900	8411320	13210	13210	13210	13210	0
187	20231218	164800	8411320	13210	13210	13210	13210	0
188	20231218	164700	8411320	13210	13210	13210	13210	0
189	20231218	164600	8411320	13210	13210	13210	13210	0
190	20231218	164500	8411320	13210	13210	13210	13210	0
191	20231218	164400	8411320	13210	13210	13210	13210	0
192	20231218	164300	8411320	13210	13210	13210	13210	0
193	20231218	164200	8411320	13210	13210	13210	13210	0
194	20231218	164100	8411320	13210	13210	13210	13210	0
195	20231218	164000	8411320	13210	13210	13210	13210	0
196	20231218	163900	8411320	13210	13210	13210	13210	0
197	20231218	163800	8411320	13210	13210	13210	13210	0
198	20231218	163700	8411320	13210	13210	13210	13210	0
199	20231218	163600	8411320	13210	13210	13210	13210	0
200	20231218	163500	8411320	13210	13210	13210	13210	0
201	20231218	163400	8411320	13210	13210	13210	13210	0
202	20231218	163300	8411320	13210	13210	13210	13210	0
203	20231218	163200	8411320	13210	13210	13210	13210	0
204	20231218	163100	8411320	13210	13210	13210	13210	0
205	20231218	163000	8411320	13210	13210	13210	13210	0
206	20231218	162900	8411320	13210	13210	13210	13210	0
207	20231218	162800	8411320	13210	13210	13210	13210	0
208	20231218	162700	8411320	13210	13210	13210	13210	0
209	20231218	162600	8411320	13210	13210	13210	13210	0
210	20231218	162500	8411320	13210	13210	13210	13210	0
211	20231218	162400	8411320	13210	13210	13210	13210	0
212	20231218	162300	8411320	13210	13210	13210	13210	46
213	20231218	162200	8411320	13210	13210	13210	13210	0
214	20231218	162100	8411320	13210	13210	13210	13210	0
215	20231218	162000	8411320	13210	13210	13210	13210	0
216	20231218	161900	8411320	13210	13210	13210	13210	0
217	20231218	161800	8411320	13210	13210	13210	13210	0
218	20231218	161700	8411320	13210	13210	13210	13210	0
219	20231218	161600	8411320	13210	13210	13210	13210	0
220	20231218	161500	8411320	13210	13210	13210	13210	0
221	20231218	161400	8411320	13210	13210	13210	13210	0
222	20231218	161300	8411320	13210	13210	13210	13210	0
223	20231218	161200	8411320	13210	13210	13210	13210	0
224	20231218	161100	8411320	13210	13210	13210	13210	0
225	20231218	161000	8411320	13210	13210	13210	13210	0
226	20231218	160900	8411320	13210	13210	13210	13210	0
227	20231218	160800	8411320	13210	13210	13210	13210	0
228	20231218	160700	8411320	13210	13210	13210	13210	0
229	20231218	160600	8411320	13210	13210	13210	13210	0
230	20231218	160500	8411320	13210	13210	13210	13210	0
231	20231218	160400	8411320	13210	13210	13210	13210	0
232	20231218	160300	8411320	13210	13210	13210	13210	0
233	20231218	160200	8411320	13210	13210	13210	13210	0
234	20231218	160100	8411320	13210	13210	13210	13210	0
235	20231218	160000	8411320	13210	13210	13210	13210	0
236	20231218	155900	8411320	13210	13210	13210	13210	0
237	20231218	155800	8411320	13210	13210	13210	13210	0
238	20231218	155700	8411320	13210	13210	13210	13210	0
239	20231218	155600	8411320	13210	13210	13210	13210	0
240	20231218	155500	8411320	13210	13210	13210	13210	0
241	20231218	155400	8411320	13210	13210	13210	13210	0
242	20231218	155300	8411320	13210	13210	13210	13210	46
243	20231218	155200	8411320	13210	13210	13210	13210	0
244	20231218	155100	8411320	13210	13210	13210	13210	0
245	20231218	155000	8411320	13210	13210	13210	13210	0
246	20231218	154900	8411320	13210	13210	13210	13210	0
247	20231218	154800	8411320	13210	13210	13210	13210	0
248	20231218	154700	8411320	13210	13210	13210	13210	0
249	20231218	154600	8411320	13210	13210	13210	13210	0
250	20231218	154500	8411320	13210	13210	13210	13210	0
251	20231218	154400	8411320	13210	13210	13210	13210	0
252	20231218	154300	8411320	13210	13210	13210	13210	0
253	20231218	154200	8411320	13210	13210	13210	13210	0
254	20231218	154100	8411320	13210	13210	13210	13210	0
255	20231218	154000	8411320	13210	13210	13210	13210	0
256	20231218	153900	8411320	13210	13210	13210	13210	0
257	20231218	153800	8411320	13210	13210	13210	13210	0
258	20231218	153700	8411320	13210	13210	13210	13210	0
259	20231218	153600	8411320	13210	13210	13210	13210	0
260	20231218	153500	8411320	13210	13210	13210	13210	0
261	20231218	153400	8411320	13210	13210	13210	13210	0
262	20231218	153300	8411320	13210	13210	13210	13210	0
263	20231218	153200	8411320	13210	13210	13210	13210	0
264	20231218	153100	8411320	13210	13210	13210	13210	0
265	20231218	153000	8411320	13210	13210	13210	13210	46
266	20231218	152900	7803660	13080	13080	13080	13080	0
267	20231218	152800	7803660	13080	13080	13080	13080	0
268	20231218	152700	7803660	13080	13080	13080	13080	0
269	20231218	152600	7803660	13080	13080	13080	13080	0
270	20231218	152500	7803660	13080	13080	13080	13080	0
271	20231218	152400	7803660	13080	13080	13080	13080	0
272	20231218	152300	7803660	13080	13080	13080	13080	0
273	20231218	152200	7803660	13080	13080	13080	13080	0
274	20231218	152100	7803660	13080	13080	13080	13080	0
275	20231218	152000	7803660	13080	13080	13080	13080	0
276	20231218	151900	7803660	13080	13080	13080	13080	0
277	20231218	151800	7803660	13080	13080	13080	13080	0
278	20231218	151700	7803660	13080	13080	13080	13080	0
279	20231218	151600	7803660	13080	13120	13120	13080	78
280	20231218	151500	6782160	13130	13130	13130	13130	0
281	20231218	151400	6782160	13130	13130	13130	13130	0
282	20231218	151300	6782160	13130	13130	13130	13130	0
283	20231218	151200	6782160	13130	13130	13130	13130	0
284	20231218	151100	6782160	13130	13130	13130	13130	1
285	20231218	151000	6769030	13130	13130	13130	13130	0
286	20231218	150900	6769030	13130	13130	13130	13130	0
287	20231218	150800	6769030	13130	13130	13130	13130	0
288	20231218	150700	6769030	13130	13130	13130	13130	0
289	20231218	150600	6769030	13130	13130	13130	13130	0
290	20231218	150500	6769030	13130	13130	13130	13130	0
291	20231218	150400	6769030	13130	13130	13130	13130	0
292	20231218	150300	6769030	13130	13130	13130	13130	0
293	20231218	150200	6769030	13130	13130	13130	13130	2
294	20231218	150100	6742770	13130	13130	13130	13130	0
295	20231218	150000	6742770	13130	13130	13130	13130	0
296	20231218	145900	6742770	13130	13130	13130	13130	0
297	20231218	145800	6742770	13130	13130	13130	13130	0
298	20231218	145700	6742770	13130	13130	13130	13130	0
299	20231218	145600	6742770	13130	13130	13130	13130	0
300	20231218	145500	6742770	13130	13130	13130	13130	0
301	20231218	145400	6742770	13130	13130	13130	13130	0
302	20231218	145300	6742770	13130	13130	13130	13130	0
303	20231218	145200	6742770	13130	13130	13130	13130	0
304	20231218	145100	6742770	13130	13130	13130	13130	0
305	20231218	145000	6742770	13130	13130	13130	13130	0
306	20231218	144900	6742770	13130	13130	13130	13130	0
307	20231218	144800	6742770	13130	13130	13130	13130	0
308	20231218	144700	6742770	13130	13130	13130	13130	0
309	20231218	144600	6742770	13130	13130	13130	13130	0
310	20231218	144500	6742770	13130	13130	13130	13130	0
311	20231218	144400	6742770	13130	13130	13130	13130	0
312	20231218	144300	6742770	13130	13130	13130	13130	0
313	20231218	144200	6742770	13130	13130	13130	13130	0
314	20231218	144100	6742770	13130	13130	13130	13130	0
315	20231218	144000	6742770	13130	13130	13130	13130	0
316	20231218	143900	6742770	13130	13130	13130	13130	0
317	20231218	143800	6742770	13130	13130	13130	13130	0
318	20231218	143700	6742770	13130	13130	13130	13130	0
319	20231218	143600	6742770	13130	13130	13130	13130	0
320	20231218	143500	6742770	13130	13130	13130	13130	0
321	20231218	143400	6742770	13130	13130	13130	13130	0
322	20231218	143300	6742770	13130	13130	13130	13130	0
323	20231218	143200	6742770	13130	13130	13130	13130	0
324	20231218	143100	6742770	13130	13130	13130	13130	0
325	20231218	143000	6742770	13130	13130	13130	13130	0
326	20231218	142900	6742770	13130	13130	13130	13130	0
327	20231218	142800	6742770	13130	13130	13130	13130	0
328	20231218	142700	6742770	13130	13130	13130	13130	0
329	20231218	142600	6742770	13130	13130	13130	13130	0
330	20231218	142500	6742770	13130	13130	13130	13130	0
331	20231218	142400	6742770	13130	13130	13130	13130	0
332	20231218	142300	6742770	13130	13130	13130	13130	0
333	20231218	142200	6742770	13130	13130	13130	13130	0
334	20231218	142100	6742770	13130	13130	13130	13130	0
335	20231218	142000	6742770	13130	13130	13130	13130	0
336	20231218	141900	6742770	13130	13130	13130	13130	0
337	20231218	141800	6742770	13130	13130	13130	13130	0
338	20231218	141700	6742770	13130	13130	13130	13130	0
339	20231218	141600	6742770	13130	13130	13130	13130	0
340	20231218	141500	6742770	13130	13130	13130	13130	0
341	20231218	141400	6742770	13130	13130	13130	13130	0
342	20231218	141300	6742770	13130	13130	13130	13130	0
343	20231218	141200	6742770	13130	13130	13130	13130	0
344	20231218	141100	6742770	13130	13130	13130	13130	0
345	20231218	141000	6742770	13130	13170	13170	13130	100
346	20231218	140900	5429390	13210	13210	13210	13210	0
347	20231218	140800	5429390	13210	13210	13210	13210	0
348	20231218	140700	5429390	13210	13210	13210	13210	0
349	20231218	140600	5429390	13210	13210	13210	13210	0
350	20231218	140500	5429390	13210	13210	13210	13210	0
351	20231218	140400	5429390	13210	13210	13210	13210	0
352	20231218	140300	5429390	13210	13210	13210	13210	0
353	20231218	140200	5429390	13210	13210	13210	13210	0
354	20231218	140100	5429390	13210	13210	13210	13210	0
355	20231218	140000	5429390	13210	13210	13210	13210	0
356	20231218	135900	5429390	13210	13210	13210	13210	0
357	20231218	135800	5429390	13210	13210	13210	13210	0
358	20231218	135700	5429390	13210	13180	13210	13180	2
359	20231218	135600	5403000	13210	13210	13210	13210	0
360	20231218	135500	5403000	13210	13210	13210	13210	0
361	20231218	135400	5403000	13210	13210	13210	13210	0
362	20231218	135300	5403000	13210	13210	13210	13210	0
363	20231218	135200	5403000	13210	13210	13210	13210	0
364	20231218	135100	5403000	13210	13210	13210	13210	0
365	20231218	135000	5403000	13210	13210	13210	13210	0
366	20231218	134900	5403000	13210	13210	13210	13210	0
367	20231218	134800	5403000	13210	13210	13210	13210	0
368	20231218	134700	5403000	13210	13170	13210	13170	3
369	20231218	134600	5363450	13160	13160	13160	13160	0
370	20231218	134500	5363450	13160	13160	13160	13160	0
371	20231218	134400	5363450	13160	13160	13160	13160	0
372	20231218	134300	5363450	13160	13160	13160	13160	0
373	20231218	134200	5363450	13160	13160	13160	13160	0
374	20231218	134100	5363450	13160	13160	13160	13160	0
375	20231218	134000	5363450	13160	13160	13160	13160	0
376	20231218	133900	5363450	13160	13160	13160	13160	0
377	20231218	133800	5363450	13160	13160	13160	13160	0
378	20231218	133700	5363450	13160	13160	13160	13160	0
379	20231218	133600	5363450	13160	13160	13160	13160	0
380	20231218	133500	5363450	13160	13160	13160	13160	0
381	20231218	133400	5363450	13160	13160	13160	13160	0
382	20231218	133300	5363450	13160	13160	13160	13160	0
383	20231218	133200	5363450	13160	13160	13160	13160	0
384	20231218	133100	5363450	13160	13160	13160	13160	0
385	20231218	133000	5363450	13160	13160	13160	13160	0
386	20231218	132900	5363450	13160	13160	13160	13160	0
387	20231218	132800	5363450	13160	13160	13160	13160	0
388	20231218	132700	5363450	13160	13160	13160	13160	0
389	20231218	132600	5363450	13160	13160	13160	13160	0
390	20231218	132500	5363450	13160	13160	13160	13160	0
391	20231218	132400	5363450	13160	13160	13160	13160	0
392	20231218	132300	5363450	13160	13160	13160	13160	0
393	20231218	132200	5363450	13160	13160	13160	13160	0
394	20231218	132100	5363450	13160	13160	13160	13160	0
395	20231218	132000	5363450	13160	13160	13160	13160	0
396	20231218	131900	5363450	13160	13160	13160	13160	0
397	20231218	131800	5363450	13160	13160	13160	13160	0
398	20231218	131700	5363450	13160	13160	13160	13160	0
399	20231218	131600	5363450	13160	13160	13160	13160	0
400	20231218	131500	5363450	13160	13160	13160	13160	0
401	20231218	131400	5363450	13160	13160	13160	13160	0
402	20231218	131300	5363450	13160	13160	13160	13160	0
403	20231218	131200	5363450	13160	13160	13160	13160	0
404	20231218	131100	5363450	13160	13160	13160	13160	0
405	20231218	131000	5363450	13160	13160	13160	13160	0
406	20231218	130900	5363450	13160	13160	13160	13160	0
407	20231218	130800	5363450	13160	13160	13160	13160	0
408	20231218	130700	5363450	13160	13160	13160	13160	0
409	20231218	130600	5363450	13160	13160	13160	13160	0
410	20231218	130500	5363450	13160	13160	13160	13160	0
411	20231218	130400	5363450	13160	13160	13160	13160	0
412	20231218	130300	5363450	13160	13160	13160	13160	0
413	20231218	130200	5363450	13160	13160	13160	13160	0
414	20231218	130100	5363450	13160	13160	13160	13160	0
415	20231218	130000	5363450	13160	13160	13160	13160	0
416	20231218	125900	5363450	13160	13160	13160	13160	0
417	20231218	125800	5363450	13160	13160	13160	13160	0
418	20231218	125700	5363450	13160	13160	13160	13160	0
419	20231218	125600	5363450	13160	13160	13160	13160	0
420	20231218	125500	5363450	13160	13160	13160	13160	0
421	20231218	125400	5363450	13160	13160	13160	13160	0
422	20231218	125300	5363450	13160	13160	13160	13160	0
423	20231218	125200	5363450	13160	13160	13160	13160	0
424	20231218	125100	5363450	13160	13160	13160	13160	0
425	20231218	125000	5363450	13160	13160	13160	13160	0
426	20231218	124900	5363450	13160	13160	13160	13160	0
427	20231218	124800	5363450	13160	13160	13160	13160	0
428	20231218	124700	5363450	13160	13160	13160	13160	0
429	20231218	124600	5363450	13160	13160	13160	13160	0
430	20231218	124500	5363450	13160	13160	13160	13160	0
431	20231218	124400	5363450	13160	13160	13160	13160	0
432	20231218	124300	5363450	13160	13160	13160	13160	1
433	20231218	124200	5350290	13160	13160	13160	13160	0
434	20231218	124100	5350290	13160	13160	13160	13160	0
435	20231218	124000	5350290	13160	13160	13160	13160	0
436	20231218	123900	5350290	13160	13160	13160	13160	0
437	20231218	123800	5350290	13160	13160	13160	13160	0
438	20231218	123700	5350290	13160	13160	13160	13160	0
439	20231218	123600	5350290	13160	13160	13160	13160	0
440	20231218	123500	5350290	13160	13160	13160	13160	0
441	20231218	123400	5350290	13160	13160	13160	13160	0
442	20231218	123300	5350290	13160	13160	13160	13160	0
443	20231218	123200	5350290	13160	13160	13160	13160	0
444	20231218	123100	5350290	13160	13160	13160	13160	0
445	20231218	123000	5350290	13160	13160	13160	13160	0
446	20231218	122900	5350290	13160	13160	13160	13160	0
447	20231218	122800	5350290	13160	13160	13160	13160	0
448	20231218	122700	5350290	13160	13170	13170	13160	2
449	20231218	122600	5323960	13230	13230	13230	13230	0
450	20231218	122500	5323960	13230	13230	13230	13230	0
451	20231218	122400	5323960	13230	13230	13230	13230	0
452	20231218	122300	5323960	13230	13230	13230	13230	0
453	20231218	122200	5323960	13230	13230	13230	13230	0
454	20231218	122100	5323960	13230	13230	13230	13230	0
455	20231218	122000	5323960	13230	13230	13230	13230	0
456	20231218	121900	5323960	13230	13230	13230	13230	0
457	20231218	121800	5323960	13230	13230	13230	13230	0
458	20231218	121700	5323960	13230	13230	13230	13230	0
459	20231218	121600	5323960	13230	13230	13230	13230	0
460	20231218	121500	5323960	13230	13230	13230	13230	0
461	20231218	121400	5323960	13230	13230	13230	13230	0
462	20231218	121300	5323960	13230	13230	13230	13230	0
463	20231218	121200	5323960	13230	13230	13230	13230	0
464	20231218	121100	5323960	13230	13230	13230	13230	0
465	20231218	121000	5323960	13230	13230	13230	13230	0
466	20231218	120900	5323960	13230	13230	13230	13230	0
467	20231218	120800	5323960	13230	13230	13230	13230	0
468	20231218	120700	5323960	13230	13230	13230	13230	0
469	20231218	120600	5323960	13230	13230	13230	13230	0
470	20231218	120500	5323960	13230	13230	13230	13230	0
471	20231218	120400	5323960	13230	13230	13230	13230	0
472	20231218	120300	5323960	13230	13230	13230	13230	0
473	20231218	120200	5323960	13230	13210	13230	13210	198
474	20231218	120100	2704650	13220	13220	13220	13220	0
475	20231218	120000	2704650	13220	13220	13220	13220	0
476	20231218	115900	2704650	13220	13220	13220	13220	0
477	20231218	115800	2704650	13220	13220	13220	13220	0
478	20231218	115700	2704650	13220	13220	13220	13220	0
479	20231218	115600	2704650	13220	13220	13220	13220	0
480	20231218	115500	2704650	13220	13220	13220	13220	0
481	20231218	115400	2704650	13220	13220	13220	13220	0
482	20231218	115300	2704650	13220	13220	13220	13220	0
483	20231218	115200	2704650	13220	13220	13220	13220	0
484	20231218	115100	2704650	13220	13220	13220	13220	0
485	20231218	115000	2704650	13220	13220	13220	13220	0
486	20231218	114900	2704650	13220	13220	13220	13220	0
487	20231218	114800	2704650	13220	13220	13220	13220	0
488	20231218	114700	2704650	13220	13220	13220	13220	0
489	20231218	114600	2704650	13220	13220	13220	13220	0
490	20231218	114500	2704650	13220	13220	13220	13220	0
491	20231218	114400	2704650	13220	13220	13220	13220	0
492	20231218	114300	2704650	13220	13220	13220	13220	0
493	20231218	114200	2704650	13220	13220	13220	13220	0
494	20231218	114100	2704650	13220	13220	13220	13220	0
495	20231218	114000	2704650	13220	13220	13220	13220	0
496	20231218	113900	2704650	13220	13220	13220	13220	0
497	20231218	113800	2704650	13220	13220	13220	13220	0
498	20231218	113700	2704650	13220	13220	13220	13220	0
499	20231218	113600	2704650	13220	13220	13220	13220	0
500	20231218	113500	2704650	13220	13220	13220	13220	0
501	20231218	113400	2704650	13220	13220	13220	13220	0
502	20231218	113300	2704650	13220	13220	13220	13220	0
503	20231218	113200	2704650	13220	13220	13220	13220	0
504	20231218	113100	2704650	13220	13220	13220	13220	0
505	20231218	113000	2704650	13220	13220	13220	13220	0
506	20231218	112900	2704650	13220	13220	13220	13220	0
507	20231218	112800	2704650	13220	13220	13220	13220	0
508	20231218	112700	2704650	13220	13220	13220	13220	0
509	20231218	112600	2704650	13220	13200	13220	13200	3
510	20231218	112500	2665030	13200	13200	13200	13200	0
511	20231218	112400	2665030	13200	13200	13200	13200	0
512	20231218	112300	2665030	13200	13200	13200	13200	0
513	20231218	112200	2665030	13200	13200	13200	13200	0
514	20231218	112100	2665030	13200	13200	13200	13200	0
515	20231218	112000	2665030	13200	13200	13200	13200	0
516	20231218	111900	2665030	13200	13200	13200	13200	0
517	20231218	111800	2665030	13200	13200	13200	13200	0
518	20231218	111700	2665030	13200	13200	13200	13200	0
519	20231218	111600	2665030	13200	13200	13200	13200	0
520	20231218	111500	2665030	13200	13200	13200	13200	0
521	20231218	111400	2665030	13200	13200	13200	13200	0
522	20231218	111300	2665030	13200	13200	13200	13200	0
523	20231218	111200	2665030	13200	13200	13200	13200	0
524	20231218	111100	2665030	13200	13200	13200	13200	0
525	20231218	111000	2665030	13200	13200	13200	13200	0
526	20231218	110900	2665030	13200	13200	13200	13200	0
527	20231218	110800	2665030	13200	13200	13200	13200	0
528	20231218	110700	2665030	13200	13200	13200	13200	0
529	20231218	110600	2665030	13200	13200	13200	13200	0
530	20231218	110500	2665030	13200	13200	13200	13200	0
531	20231218	110400	2665030	13200	13200	13200	13200	0
532	20231218	110300	2665030	13200	13200	13200	13200	0
533	20231218	110200	2665030	13200	13200	13200	13200	0
534	20231218	110100	2665030	13200	13200	13200	13200	0
535	20231218	110000	2665030	13200	13200	13200	13200	0
536	20231218	105900	2665030	13200	13200	13200	13200	0
537	20231218	105800	2665030	13200	13200	13200	13200	0
538	20231218	105700	2665030	13200	13200	13200	13200	0
539	20231218	105600	2665030	13200	13200	13200	13200	5
540	20231218	105500	2599030	13200	13200	13200	13200	5
541	20231218	105400	2533030	13200	13200	13200	13200	5
542	20231218	105300	2467030	13200	13200	13200	13200	0
543	20231218	105200	2467030	13200	13200	13200	13200	0
544	20231218	105100	2467030	13200	13200	13200	13200	0
545	20231218	105000	2467030	13200	13200	13200	13200	0
546	20231218	104900	2467030	13200	13200	13200	13200	0
547	20231218	104800	2467030	13200	13200	13200	13200	0
548	20231218	104700	2467030	13200	13200	13200	13200	0
549	20231218	104600	2467030	13200	13200	13200	13200	0
550	20231218	104500	2467030	13200	13200	13200	13200	0
551	20231218	104400	2467030	13200	13200	13200	13200	0
552	20231218	104300	2467030	13200	13200	13200	13200	0
553	20231218	104200	2467030	13200	13200	13200	13200	0
554	20231218	104100	2467030	13200	13200	13200	13200	0
555	20231218	104000	2467030	13200	13200	13200	13200	161
556	20231218	103900	341830	13200	13200	13200	13200	0
557	20231218	103800	341830	13200	13200	13200	13200	0
558	20231218	103700	341830	13200	13200	13200	13200	0
559	20231218	103600	341830	13200	13200	13200	13200	0
560	20231218	103500	341830	13200	13200	13200	13200	0
561	20231218	103400	341830	13200	13200	13200	13200	0
562	20231218	103300	341830	13200	13200	13200	13200	0
563	20231218	103200	341830	13200	13200	13200	13200	0
564	20231218	103100	341830	13200	13200	13200	13200	0
565	20231218	103000	341830	13200	13200	13200	13200	0
566	20231218	102900	341830	13200	13200	13200	13200	0
567	20231218	102800	341830	13200	13200	13200	13200	0
568	20231218	102700	341830	13200	13200	13200	13200	0
569	20231218	102600	341830	13200	13200	13200	13200	0
570	20231218	102500	341830	13200	13200	13200	13200	0
571	20231218	102400	341830	13200	13200	13200	13200	0
572	20231218	102300	341830	13200	13200	13200	13200	0
573	20231218	102200	341830	13200	13200	13200	13200	0
574	20231218	102100	341830	13200	13200	13200	13200	0
575	20231218	102000	341830	13200	13200	13200	13200	0
576	20231218	101900	341830	13200	13210	13210	13200	5
577	20231218	101800	275820	13270	13270	13270	13270	0
578	20231218	101700	275820	13270	13270	13270	13270	0
579	20231218	101600	275820	13270	13270	13270	13270	0
580	20231218	101500	275820	13270	13270	13270	13270	0
581	20231218	101400	275820	13270	13270	13270	13270	0
582	20231218	101300	275820	13270	13270	13270	13270	0
583	20231218	101200	275820	13270	13270	13270	13270	0
584	20231218	101100	275820	13270	13270	13270	13270	0
585	20231218	101000	275820	13270	13270	13270	13270	0
586	20231218	100900	275820	13270	13270	13270	13270	0
587	20231218	100800	275820	13270	13270	13270	13270	0
588	20231218	100700	275820	13270	13270	13270	13270	0
589	20231218	100600	275820	13270	13270	13270	13270	0
590	20231218	100500	275820	13270	13270	13270	13270	0
591	20231218	100400	275820	13270	13270	13270	13270	0
592	20231218	100300	275820	13270	13270	13270	13270	0
593	20231218	100200	275820	13270	13270	13270	13270	0
594	20231218	100100	275820	13270	13270	13270	13270	0
595	20231218	100000	275820	13270	13270	13270	13270	0
596	20231218	095900	275820	13270	13270	13270	13270	0
597	20231218	095800	275820	13270	13270	13270	13270	0
598	20231218	095700	275820	13270	13270	13270	13270	0
599	20231218	095600	275820	13270	13270	13270	13270	0
600	20231218	095500	275820	13270	13270	13270	13270	0
601	20231218	095400	275820	13270	13270	13270	13270	0
602	20231218	095300	275820	13270	13270	13270	13270	0
603	20231218	095200	275820	13270	13270	13270	13270	0
604	20231218	095100	275820	13270	13270	13270	13270	0
605	20231218	095000	275820	13270	13270	13270	13270	0
606	20231218	094900	275820	13270	13270	13270	13270	0
607	20231218	094800	275820	13270	13270	13270	13270	0
608	20231218	094700	275820	13270	13270	13270	13270	0
609	20231218	094600	275820	13270	13270	13270	13270	0
610	20231218	094500	275820	13270	13270	13270	13270	0
611	20231218	094400	275820	13270	13270	13270	13270	0
612	20231218	094300	275820	13270	13270	13270	13270	0
613	20231218	094200	275820	13270	13270	13270	13270	0
614	20231218	094100	275820	13270	13270	13270	13270	0
615	20231218	094000	275820	13270	13270	13270	13270	0
616	20231218	093900	275820	13270	13270	13270	13270	0
617	20231218	093800	275820	13270	13270	13270	13270	0
618	20231218	093700	275820	13270	13270	13270	13270	0
619	20231218	093600	275820	13270	13270	13270	13270	0
620	20231218	093500	275820	13270	13270	13270	13270	0
621	20231218	093400	275820	13270	13270	13270	13270	0
622	20231218	093300	275820	13270	13270	13270	13270	0
623	20231218	093200	275820	13270	13270	13270	13270	0
624	20231218	093100	275820	13270	13220	13270	13220	2
625	20231218	093000	249330	13210	13210	13210	13210	0
626	20231218	092900	249330	13210	13210	13210	13210	0
627	20231218	092800	249330	13210	13210	13210	13210	0
628	20231218	092700	249330	13210	13210	13210	13210	0
629	20231218	092600	249330	13210	13210	13210	13210	0
630	20231218	092500	249330	13210	13210	13210	13210	1
631	20231218	092400	236120	13270	13270	13270	13270	0
632	20231218	092300	236120	13270	13270	13270	13270	0
633	20231218	092200	236120	13270	13270	13270	13270	0
634	20231218	092100	236120	13270	13270	13270	13270	0
635	20231218	092000	236120	13270	13270	13270	13270	0
636	20231218	091900	236120	13270	13270	13270	13270	0
637	20231218	091800	236120	13270	13270	13270	13130	3
638	20231218	091700	196450	13120	13110	13270	13110	3
639	20231218	091600	156950	13280	13280	13280	13280	0
640	20231218	091500	156950	13280	13280	13280	13280	0
641	20231218	091400	156950	13280	13280	13280	13280	1
642	20231218	091300	143670	13100	13280	13280	13100	2
643	20231218	091200	117290	13290	13290	13290	13290	0
644	20231218	091100	117290	13290	13290	13290	13290	0
645	20231218	091000	117290	13290	13290	13290	13290	0
646	20231218	090900	117290	13290	13290	13290	13290	0
647	20231218	090800	117290	13290	13290	13290	13290	0
648	20231218	090700	117290	13290	13290	13290	13290	0
649	20231218	090600	117290	13290	13290	13290	13290	0
650	20231218	090500	117290	13290	13290	13290	13290	0
651	20231218	090400	117290	13290	13290	13290	13290	0
652	20231218	090300	117290	13290	13290	13290	13290	0
653	20231218	090200	117290	13290	13290	13290	13290	0
654	20231218	090100	117290	13290	13290	13290	13290	0
655	20231218	090000	117290	13290	13000	13290	13000	9