KissMeData/112190/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200900	6542823	1495	1495	1495	1495	2
3	20231213	200800	6542823	1495	1495	1495	1495	0
4	20231213	200700	6542823	1495	1495	1495	1495	0
5	20231213	200600	6542823	1495	1495	1495	1495	0
6	20231213	200500	6542823	1495	1495	1495	1495	0
7	20231213	200400	6542823	1495	1495	1495	1495	0
8	20231213	200300	6542823	1495	1495	1495	1495	0
9	20231213	200200	6542823	1495	1495	1495	1495	0
10	20231213	200100	6542823	1495	1495	1495	1495	0
11	20231213	200000	6542823	1495	1495	1495	1495	0
12	20231213	195900	6542823	1495	1495	1495	1495	0
13	20231213	195800	6542823	1495	1495	1495	1495	0
14	20231213	195700	6542823	1495	1495	1495	1495	0
15	20231213	195600	6542823	1495	1495	1495	1495	0
16	20231213	195500	6542823	1495	1495	1495	1495	0
17	20231213	195400	6542823	1495	1495	1495	1495	0
18	20231213	195300	6542823	1495	1495	1495	1495	0
19	20231213	195200	6542823	1495	1495	1495	1495	0
20	20231213	195100	6542823	1495	1495	1495	1495	0
21	20231213	195000	6542823	1495	1495	1495	1495	0
22	20231213	194900	6542823	1495	1495	1495	1495	0
23	20231213	194800	6542823	1495	1495	1495	1495	0
24	20231213	194700	6542823	1495	1495	1495	1495	0
25	20231213	194600	6542823	1495	1495	1495	1495	0
26	20231213	194500	6542823	1495	1495	1495	1495	0
27	20231213	194400	6542823	1495	1495	1495	1495	0
28	20231213	194300	6542823	1495	1495	1495	1495	0
29	20231213	194200	6542823	1495	1495	1495	1495	0
30	20231213	194100	6542823	1495	1495	1495	1495	0
31	20231213	194000	6542823	1495	1495	1495	1495	0
32	20231213	193900	6542823	1495	1495	1495	1495	2
33	20231213	193800	6542823	1495	1495	1495	1495	0
34	20231213	193700	6542823	1495	1495	1495	1495	0
35	20231213	193600	6542823	1495	1495	1495	1495	0
36	20231213	193500	6542823	1495	1495	1495	1495	0
37	20231213	193400	6542823	1495	1495	1495	1495	0
38	20231213	193300	6542823	1495	1495	1495	1495	0
39	20231213	193200	6542823	1495	1495	1495	1495	0
40	20231213	193100	6542823	1495	1495	1495	1495	0
41	20231213	193000	6542823	1495	1495	1495	1495	0
42	20231213	192900	6542823	1495	1495	1495	1495	0
43	20231213	192800	6542823	1495	1495	1495	1495	0
44	20231213	192700	6542823	1495	1495	1495	1495	0
45	20231213	192600	6542823	1495	1495	1495	1495	0
46	20231213	192500	6542823	1495	1495	1495	1495	0
47	20231213	192400	6542823	1495	1495	1495	1495	0
48	20231213	192300	6542823	1495	1495	1495	1495	0
49	20231213	192200	6542823	1495	1495	1495	1495	0
50	20231213	192100	6542823	1495	1495	1495	1495	0
51	20231213	192000	6542823	1495	1495	1495	1495	0
52	20231213	191900	6542823	1495	1495	1495	1495	0
53	20231213	191800	6542823	1495	1495	1495	1495	0
54	20231213	191700	6542823	1495	1495	1495	1495	0
55	20231213	191600	6542823	1495	1495	1495	1495	0
56	20231213	191500	6542823	1495	1495	1495	1495	0
57	20231213	191400	6542823	1495	1495	1495	1495	0
58	20231213	191300	6542823	1495	1495	1495	1495	0
59	20231213	191200	6542823	1495	1495	1495	1495	0
60	20231213	191100	6542823	1495	1495	1495	1495	0
61	20231213	191000	6542823	1495	1495	1495	1495	0
62	20231213	190900	6542823	1495	1495	1495	1495	2
63	20231213	190800	6542823	1495	1495	1495	1495	0
64	20231213	190700	6542823	1495	1495	1495	1495	0
65	20231213	190600	6542823	1495	1495	1495	1495	0
66	20231213	190500	6542823	1495	1495	1495	1495	0
67	20231213	190400	6542823	1495	1495	1495	1495	0
68	20231213	190300	6542823	1495	1495	1495	1495	0
69	20231213	190200	6542823	1495	1495	1495	1495	0
70	20231213	190100	6542823	1495	1495	1495	1495	0
71	20231213	190000	6542823	1495	1495	1495	1495	0
72	20231213	185900	6542823	1495	1495	1495	1495	0
73	20231213	185800	6542823	1495	1495	1495	1495	0
74	20231213	185700	6542823	1495	1495	1495	1495	0
75	20231213	185600	6542823	1495	1495	1495	1495	0
76	20231213	185500	6542823	1495	1495	1495	1495	0
77	20231213	185400	6542823	1495	1495	1495	1495	0
78	20231213	185300	6542823	1495	1495	1495	1495	0
79	20231213	185200	6542823	1495	1495	1495	1495	0
80	20231213	185100	6542823	1495	1495	1495	1495	0
81	20231213	185000	6542823	1495	1495	1495	1495	0
82	20231213	184900	6542823	1495	1495	1495	1495	0
83	20231213	184800	6542823	1495	1495	1495	1495	0
84	20231213	184700	6542823	1495	1495	1495	1495	0
85	20231213	184600	6542823	1495	1495	1495	1495	0
86	20231213	184500	6542823	1495	1495	1495	1495	0
87	20231213	184400	6542823	1495	1495	1495	1495	0
88	20231213	184300	6542823	1495	1495	1495	1495	0
89	20231213	184200	6542823	1495	1495	1495	1495	0
90	20231213	184100	6542823	1495	1495	1495	1495	0
91	20231213	184000	6542823	1495	1495	1495	1495	0
92	20231213	183900	6542823	1495	1495	1495	1495	2
93	20231213	183800	6542823	1495	1495	1495	1495	0
94	20231213	183700	6542823	1495	1495	1495	1495	0
95	20231213	183600	6542823	1495	1495	1495	1495	0
96	20231213	183500	6542823	1495	1495	1495	1495	0
97	20231213	183400	6542823	1495	1495	1495	1495	0
98	20231213	183300	6542823	1495	1495	1495	1495	0
99	20231213	183200	6542823	1495	1495	1495	1495	0
100	20231213	183100	6542823	1495	1495	1495	1495	0
101	20231213	183000	6542823	1495	1495	1495	1495	0
102	20231213	182900	6542823	1495	1495	1495	1495	0
103	20231213	182800	6542823	1495	1495	1495	1495	0
104	20231213	182700	6542823	1495	1495	1495	1495	0
105	20231213	182600	6542823	1495	1495	1495	1495	0
106	20231213	182500	6542823	1495	1495	1495	1495	0
107	20231213	182400	6542823	1495	1495	1495	1495	0
108	20231213	182300	6542823	1495	1495	1495	1495	0
109	20231213	182200	6542823	1495	1495	1495	1495	0
110	20231213	182100	6542823	1495	1495	1495	1495	0
111	20231213	182000	6542823	1495	1495	1495	1495	0
112	20231213	181900	6542823	1495	1495	1495	1495	0
113	20231213	181800	6542823	1495	1495	1495	1495	0
114	20231213	181700	6542823	1495	1495	1495	1495	0
115	20231213	181600	6542823	1495	1495	1495	1495	0
116	20231213	181500	6542823	1495	1495	1495	1495	0
117	20231213	181400	6542823	1495	1495	1495	1495	0
118	20231213	181300	6542823	1495	1495	1495	1495	0
119	20231213	181200	6542823	1495	1495	1495	1495	0
120	20231213	181100	6542823	1495	1495	1495	1495	0
121	20231213	181000	6542823	1495	1495	1495	1495	0
122	20231213	180900	6542823	1495	1495	1495	1495	2
123	20231213	180800	6542823	1495	1495	1495	1495	0
124	20231213	180700	6542823	1495	1495	1495	1495	0
125	20231213	180600	6542823	1495	1495	1495	1495	0
126	20231213	180500	6542823	1495	1495	1495	1495	0
127	20231213	180400	6542823	1495	1495	1495	1495	0
128	20231213	180300	6542823	1495	1495	1495	1495	0
129	20231213	180200	6542823	1495	1495	1495	1495	0
130	20231213	180100	6542823	1495	1495	1495	1495	0
131	20231213	180000	6542823	1495	1495	1495	1495	0
132	20231213	175900	6542823	1495	1495	1495	1495	0
133	20231213	175800	6542823	1495	1495	1495	1495	0
134	20231213	175700	6542823	1495	1495	1495	1495	0
135	20231213	175600	6542823	1495	1495	1495	1495	0
136	20231213	175500	6542823	1495	1495	1495	1495	0
137	20231213	175400	6542823	1495	1495	1495	1495	0
138	20231213	175300	6542823	1495	1495	1495	1495	0
139	20231213	175200	6542823	1495	1495	1495	1495	0
140	20231213	175100	6542823	1495	1495	1495	1495	0
141	20231213	175000	6542823	1495	1495	1495	1495	0
142	20231213	174900	6542823	1495	1495	1495	1495	0
143	20231213	174800	6542823	1495	1495	1495	1495	0
144	20231213	174700	6542823	1495	1495	1495	1495	0
145	20231213	174600	6542823	1495	1495	1495	1495	0
146	20231213	174500	6542823	1495	1495	1495	1495	0
147	20231213	174400	6542823	1495	1495	1495	1495	0
148	20231213	174300	6542823	1495	1495	1495	1495	0
149	20231213	174200	6542823	1495	1495	1495	1495	0
150	20231213	174100	6542823	1495	1495	1495	1495	0
151	20231213	174000	6542823	1495	1495	1495	1495	0
152	20231213	173900	6542823	1495	1495	1495	1495	2
153	20231213	173800	6542823	1495	1495	1495	1495	0
154	20231213	173700	6542823	1495	1495	1495	1495	0
155	20231213	173600	6542823	1495	1495	1495	1495	0
156	20231213	173500	6542823	1495	1495	1495	1495	0
157	20231213	173400	6542823	1495	1495	1495	1495	0
158	20231213	173300	6542823	1495	1495	1495	1495	0
159	20231213	173200	6542823	1495	1495	1495	1495	0
160	20231213	173100	6542823	1495	1495	1495	1495	0
161	20231213	173000	6542823	1495	1495	1495	1495	0
162	20231213	172900	6542823	1495	1495	1495	1495	0
163	20231213	172800	6542823	1495	1495	1495	1495	0
164	20231213	172700	6542823	1495	1495	1495	1495	0
165	20231213	172600	6542823	1495	1495	1495	1495	0
166	20231213	172500	6542823	1495	1495	1495	1495	0
167	20231213	172400	6542823	1495	1495	1495	1495	0
168	20231213	172300	6542823	1495	1495	1495	1495	0
169	20231213	172200	6542823	1495	1495	1495	1495	0
170	20231213	172100	6542823	1495	1495	1495	1495	0
171	20231213	172000	6542823	1495	1495	1495	1495	0
172	20231213	171900	6542823	1495	1495	1495	1495	0
173	20231213	171800	6542823	1495	1495	1495	1495	0
174	20231213	171700	6542823	1495	1495	1495	1495	0
175	20231213	171600	6542823	1495	1495	1495	1495	0
176	20231213	171500	6542823	1495	1495	1495	1495	0
177	20231213	171400	6542823	1495	1495	1495	1495	0
178	20231213	171300	6542823	1495	1495	1495	1495	0
179	20231213	171200	6542823	1495	1495	1495	1495	0
180	20231213	171100	6542823	1495	1495	1495	1495	0
181	20231213	171000	6542823	1495	1495	1495	1495	0
182	20231213	170900	6542823	1495	1495	1495	1495	2
183	20231213	170800	6542823	1495	1495	1495	1495	0
184	20231213	170700	6542823	1495	1495	1495	1495	0
185	20231213	170600	6542823	1495	1495	1495	1495	0
186	20231213	170500	6542823	1495	1495	1495	1495	0
187	20231213	170400	6542823	1495	1495	1495	1495	0
188	20231213	170300	6542823	1495	1495	1495	1495	0
189	20231213	170200	6542823	1495	1495	1495	1495	0
190	20231213	170100	6542823	1495	1495	1495	1495	0
191	20231213	170000	6542823	1495	1495	1495	1495	0
192	20231213	165900	6542823	1495	1495	1495	1495	0
193	20231213	165800	6542823	1495	1495	1495	1495	0
194	20231213	165700	6542823	1495	1495	1495	1495	0
195	20231213	165600	6542823	1495	1495	1495	1495	0
196	20231213	165500	6542823	1495	1495	1495	1495	0
197	20231213	165400	6542823	1495	1495	1495	1495	0
198	20231213	165300	6542823	1495	1495	1495	1495	0
199	20231213	165200	6542823	1495	1495	1495	1495	0
200	20231213	165100	6542823	1495	1495	1495	1495	0
201	20231213	165000	6542823	1495	1495	1495	1495	0
202	20231213	164900	6542823	1495	1495	1495	1495	0
203	20231213	164800	6542823	1495	1495	1495	1495	0
204	20231213	164700	6542823	1495	1495	1495	1495	0
205	20231213	164600	6542823	1495	1495	1495	1495	0
206	20231213	164500	6542823	1495	1495	1495	1495	0
207	20231213	164400	6542823	1495	1495	1495	1495	0
208	20231213	164300	6542823	1495	1495	1495	1495	0
209	20231213	164200	6542823	1495	1495	1495	1495	0
210	20231213	164100	6542823	1495	1495	1495	1495	0
211	20231213	164000	6542823	1495	1495	1495	1495	0
212	20231213	163900	6542823	1495	1495	1495	1495	2
213	20231213	163800	6542823	1495	1495	1495	1495	0
214	20231213	163700	6542823	1495	1495	1495	1495	0
215	20231213	163600	6542823	1495	1495	1495	1495	0
216	20231213	163500	6542823	1495	1495	1495	1495	0
217	20231213	163400	6542823	1495	1495	1495	1495	0
218	20231213	163300	6542823	1495	1495	1495	1495	0
219	20231213	163200	6542823	1495	1495	1495	1495	0
220	20231213	163100	6542823	1495	1495	1495	1495	0
221	20231213	163000	6542823	1495	1495	1495	1495	0
222	20231213	162900	6542823	1495	1495	1495	1495	0
223	20231213	162800	6542823	1495	1495	1495	1495	0
224	20231213	162700	6542823	1495	1495	1495	1495	0
225	20231213	162600	6542823	1495	1495	1495	1495	0
226	20231213	162500	6542823	1495	1495	1495	1495	0
227	20231213	162400	6542823	1495	1495	1495	1495	0
228	20231213	162300	6542823	1495	1495	1495	1495	0
229	20231213	162200	6542823	1495	1495	1495	1495	0
230	20231213	162100	6542823	1495	1495	1495	1495	0
231	20231213	162000	6542823	1495	1495	1495	1495	0
232	20231213	161900	6542823	1495	1495	1495	1495	0
233	20231213	161800	6542823	1495	1495	1495	1495	0
234	20231213	161700	6542823	1495	1495	1495	1495	0
235	20231213	161600	6542823	1495	1495	1495	1495	0
236	20231213	161500	6542823	1495	1495	1495	1495	0
237	20231213	161400	6542823	1495	1495	1495	1495	0
238	20231213	161300	6542823	1495	1495	1495	1495	0
239	20231213	161200	6542823	1495	1495	1495	1495	0
240	20231213	161100	6542823	1495	1495	1495	1495	0
241	20231213	161000	6542823	1495	1495	1495	1495	0
242	20231213	160900	6542823	1495	1495	1495	1495	2
243	20231213	160800	6542823	1495	1495	1495	1495	0
244	20231213	160700	6542823	1495	1495	1495	1495	0
245	20231213	160600	6542823	1495	1495	1495	1495	0
246	20231213	160500	6542823	1495	1495	1495	1495	0
247	20231213	160400	6542823	1495	1495	1495	1495	0
248	20231213	160300	6542823	1495	1495	1495	1495	0
249	20231213	160200	6542823	1495	1495	1495	1495	0
250	20231213	160100	6542823	1495	1495	1495	1495	0
251	20231213	160000	6542823	1495	1495	1495	1495	0
252	20231213	155900	6542823	1495	1495	1495	1495	0
253	20231213	155800	6542823	1495	1495	1495	1495	0
254	20231213	155700	6542823	1495	1495	1495	1495	0
255	20231213	155600	6542823	1495	1495	1495	1495	0
256	20231213	155500	6542823	1495	1495	1495	1495	0
257	20231213	155400	6542823	1495	1495	1495	1495	0
258	20231213	155300	6542823	1495	1495	1495	1495	0
259	20231213	155200	6542823	1495	1495	1495	1495	0
260	20231213	155100	6542823	1495	1495	1495	1495	0
261	20231213	155000	6542823	1495	1495	1495	1495	0
262	20231213	154900	6542823	1495	1495	1495	1495	0
263	20231213	154800	6542823	1495	1495	1495	1495	0
264	20231213	154700	6542823	1495	1495	1495	1495	0
265	20231213	154600	6542823	1495	1495	1495	1495	0
266	20231213	154500	6542823	1495	1495	1495	1495	0
267	20231213	154400	6542823	1495	1495	1495	1495	0
268	20231213	154300	6542823	1495	1495	1495	1495	0
269	20231213	154200	6542823	1495	1495	1495	1495	0
270	20231213	154100	6542823	1495	1495	1495	1495	0
271	20231213	154000	6542823	1495	1495	1495	1495	0
272	20231213	153900	6542823	1495	1495	1495	1495	2
273	20231213	153800	6542823	1495	1495	1495	1495	0
274	20231213	153700	6542823	1495	1495	1495	1495	0
275	20231213	153600	6542823	1495	1495	1495	1495	0
276	20231213	153500	6542823	1495	1495	1495	1495	0
277	20231213	153400	6542823	1495	1495	1495	1495	0
278	20231213	153300	6542823	1495	1495	1495	1495	0
279	20231213	153200	6542823	1495	1495	1495	1495	0
280	20231213	153100	6542823	1495	1495	1495	1495	0
281	20231213	153000	6542823	1495	1495	1495	1495	2
282	20231213	152900	6539833	1427	1427	1427	1427	0
283	20231213	152800	6539833	1427	1427	1427	1427	0
284	20231213	152700	6539833	1427	1427	1427	1427	0
285	20231213	152600	6539833	1427	1427	1427	1427	0
286	20231213	152500	6539833	1427	1427	1427	1427	0
287	20231213	152400	6539833	1427	1427	1427	1427	0
288	20231213	152300	6539833	1427	1427	1427	1427	0
289	20231213	152200	6539833	1427	1427	1427	1427	0
290	20231213	152100	6539833	1427	1427	1427	1427	0
291	20231213	152000	6539833	1427	1427	1427	1427	0
292	20231213	151900	6539833	1427	1427	1427	1427	0
293	20231213	151800	6539833	1427	1427	1427	1427	0
294	20231213	151700	6539833	1427	1427	1427	1427	0
295	20231213	151600	6539833	1427	1427	1427	1427	1
296	20231213	151500	6538406	1495	1495	1495	1495	0
297	20231213	151400	6538406	1495	1495	1495	1495	0
298	20231213	151300	6538406	1495	1495	1495	1495	0
299	20231213	151200	6538406	1495	1495	1495	1495	0
300	20231213	151100	6538406	1495	1495	1495	1495	0
301	20231213	151000	6538406	1495	1495	1495	1495	0
302	20231213	150900	6538406	1495	1495	1495	1495	0
303	20231213	150800	6538406	1495	1495	1495	1495	0
304	20231213	150700	6538406	1495	1495	1495	1495	0
305	20231213	150600	6538406	1495	1495	1495	1495	0
306	20231213	150500	6538406	1495	1495	1495	1495	0
307	20231213	150400	6538406	1495	1495	1495	1495	0
308	20231213	150300	6538406	1495	1495	1495	1495	0
309	20231213	150200	6538406	1495	1495	1495	1495	0
310	20231213	150100	6538406	1495	1495	1495	1495	0
311	20231213	150000	6538406	1495	1495	1495	1495	0
312	20231213	145900	6538406	1495	1495	1495	1495	0
313	20231213	145800	6538406	1495	1495	1495	1495	0
314	20231213	145700	6538406	1495	1495	1495	1495	0
315	20231213	145600	6538406	1495	1495	1495	1495	0
316	20231213	145500	6538406	1495	1495	1495	1495	0
317	20231213	145400	6538406	1495	1495	1495	1495	0
318	20231213	145300	6538406	1495	1495	1495	1495	0
319	20231213	145200	6538406	1495	1495	1495	1495	0
320	20231213	145100	6538406	1495	1495	1495	1495	0
321	20231213	145000	6538406	1495	1495	1495	1495	0
322	20231213	144900	6538406	1495	1495	1495	1495	0
323	20231213	144800	6538406	1495	1495	1495	1495	0
324	20231213	144700	6538406	1495	1495	1495	1495	0
325	20231213	144600	6538406	1495	1495	1495	1495	0
326	20231213	144500	6538406	1495	1495	1495	1495	0
327	20231213	144400	6538406	1495	1495	1495	1495	0
328	20231213	144300	6538406	1495	1495	1495	1495	0
329	20231213	144200	6538406	1495	1495	1495	1495	0
330	20231213	144100	6538406	1495	1495	1495	1495	0
331	20231213	144000	6538406	1495	1495	1495	1495	0
332	20231213	143900	6538406	1495	1495	1495	1495	0
333	20231213	143800	6538406	1495	1495	1495	1495	33
334	20231213	143700	6489071	1495	1495	1495	1495	0
335	20231213	143600	6489071	1495	1495	1495	1495	0
336	20231213	143500	6489071	1495	1495	1495	1495	0
337	20231213	143400	6489071	1495	1495	1495	1495	0
338	20231213	143300	6489071	1495	1495	1495	1495	0
339	20231213	143200	6489071	1495	1495	1495	1495	0
340	20231213	143100	6489071	1495	1495	1495	1495	0
341	20231213	143000	6489071	1495	1495	1495	1495	0
342	20231213	142900	6489071	1495	1495	1495	1495	0
343	20231213	142800	6489071	1495	1495	1495	1495	0
344	20231213	142700	6489071	1495	1495	1495	1495	0
345	20231213	142600	6489071	1495	1495	1495	1495	0
346	20231213	142500	6489071	1495	1495	1495	1495	0
347	20231213	142400	6489071	1495	1495	1495	1495	0
348	20231213	142300	6489071	1495	1495	1495	1495	0
349	20231213	142200	6489071	1495	1495	1495	1495	0
350	20231213	142100	6489071	1495	1495	1495	1495	0
351	20231213	142000	6489071	1495	1495	1495	1495	0
352	20231213	141900	6489071	1495	1495	1495	1495	0
353	20231213	141800	6489071	1495	1495	1495	1495	0
354	20231213	141700	6489071	1495	1495	1495	1495	0
355	20231213	141600	6489071	1495	1495	1495	1495	0
356	20231213	141500	6489071	1495	1495	1495	1495	0
357	20231213	141400	6489071	1495	1495	1495	1495	0
358	20231213	141300	6489071	1495	1495	1495	1495	0
359	20231213	141200	6489071	1495	1495	1495	1495	0
360	20231213	141100	6489071	1495	1495	1495	1495	0
361	20231213	141000	6489071	1495	1495	1495	1495	0
362	20231213	140900	6489071	1495	1495	1495	1495	0
363	20231213	140800	6489071	1495	1495	1495	1495	0
364	20231213	140700	6489071	1495	1495	1495	1495	0
365	20231213	140600	6489071	1495	1495	1495	1495	0
366	20231213	140500	6489071	1495	1495	1495	1495	0
367	20231213	140400	6489071	1495	1495	1495	1495	0
368	20231213	140300	6489071	1495	1495	1495	1495	0
369	20231213	140200	6489071	1495	1495	1495	1495	0
370	20231213	140100	6489071	1495	1495	1495	1495	0
371	20231213	140000	6489071	1495	1495	1495	1495	0
372	20231213	135900	6489071	1495	1495	1495	1495	0
373	20231213	135800	6489071	1495	1495	1495	1495	0
374	20231213	135700	6489071	1495	1495	1495	1495	0
375	20231213	135600	6489071	1495	1495	1495	1495	0
376	20231213	135500	6489071	1495	1495	1495	1495	0
377	20231213	135400	6489071	1495	1495	1495	1495	0
378	20231213	135300	6489071	1495	1495	1495	1495	0
379	20231213	135200	6489071	1495	1495	1495	1495	0
380	20231213	135100	6489071	1495	1495	1495	1495	0
381	20231213	135000	6489071	1495	1495	1495	1495	0
382	20231213	134900	6489071	1495	1495	1495	1495	0
383	20231213	134800	6489071	1495	1495	1495	1495	0
384	20231213	134700	6489071	1495	1495	1495	1495	0
385	20231213	134600	6489071	1495	1495	1495	1495	0
386	20231213	134500	6489071	1495	1495	1495	1495	0
387	20231213	134400	6489071	1495	1495	1495	1495	0
388	20231213	134300	6489071	1495	1495	1495	1495	0
389	20231213	134200	6489071	1495	1495	1495	1495	0
390	20231213	134100	6489071	1495	1495	1495	1495	0
391	20231213	134000	6489071	1495	1495	1495	1495	0
392	20231213	133900	6489071	1495	1495	1495	1495	0
393	20231213	133800	6489071	1495	1495	1495	1495	0
394	20231213	133700	6489071	1495	1495	1495	1495	0
395	20231213	133600	6489071	1495	1495	1495	1495	4
396	20231213	133500	6483091	1495	1495	1495	1495	0
397	20231213	133400	6483091	1495	1495	1495	1495	0
398	20231213	133300	6483091	1495	1495	1495	1495	100
399	20231213	133200	6333591	1495	1495	1495	1495	0
400	20231213	133100	6333591	1495	1495	1495	1495	0
401	20231213	133000	6333591	1495	1495	1495	1495	0
402	20231213	132900	6333591	1495	1495	1495	1495	0
403	20231213	132800	6333591	1495	1495	1495	1495	0
404	20231213	132700	6333591	1495	1495	1495	1495	0
405	20231213	132600	6333591	1495	1495	1495	1495	0
406	20231213	132500	6333591	1495	1495	1495	1495	0
407	20231213	132400	6333591	1495	1495	1495	1495	0
408	20231213	132300	6333591	1495	1495	1495	1495	0
409	20231213	132200	6333591	1495	1495	1495	1495	0
410	20231213	132100	6333591	1495	1495	1495	1495	0
411	20231213	132000	6333591	1495	1495	1495	1495	0
412	20231213	131900	6333591	1495	1495	1495	1495	0
413	20231213	131800	6333591	1495	1495	1495	1495	0
414	20231213	131700	6333591	1495	1495	1495	1495	0
415	20231213	131600	6333591	1495	1495	1495	1495	0
416	20231213	131500	6333591	1495	1495	1495	1495	0
417	20231213	131400	6333591	1495	1495	1495	1495	0
418	20231213	131300	6333591	1495	1495	1495	1495	0
419	20231213	131200	6333591	1495	1495	1495	1495	500
420	20231213	131100	5586091	1500	1500	1500	1500	0
421	20231213	131000	5586091	1500	1500	1500	1500	0
422	20231213	130900	5586091	1500	1500	1500	1500	0
423	20231213	130800	5586091	1500	1500	1500	1500	0
424	20231213	130700	5586091	1500	1500	1500	1500	0
425	20231213	130600	5586091	1500	1500	1500	1500	0
426	20231213	130500	5586091	1500	1500	1500	1500	0
427	20231213	130400	5586091	1500	1500	1500	1500	0
428	20231213	130300	5586091	1500	1500	1500	1500	0
429	20231213	130200	5586091	1500	1500	1500	1500	0
430	20231213	130100	5586091	1500	1500	1500	1500	0
431	20231213	130000	5586091	1500	1500	1500	1500	0
432	20231213	125900	5586091	1500	1500	1500	1500	0
433	20231213	125800	5586091	1500	1500	1500	1500	0
434	20231213	125700	5586091	1500	1500	1500	1500	0
435	20231213	125600	5586091	1500	1500	1500	1500	0
436	20231213	125500	5586091	1500	1500	1500	1500	0
437	20231213	125400	5586091	1500	1500	1500	1500	0
438	20231213	125300	5586091	1500	1500	1500	1500	0
439	20231213	125200	5586091	1500	1500	1500	1500	0
440	20231213	125100	5586091	1500	1500	1500	1500	0
441	20231213	125000	5586091	1500	1500	1500	1500	0
442	20231213	124900	5586091	1500	1500	1500	1500	0
443	20231213	124800	5586091	1500	1500	1500	1500	0
444	20231213	124700	5586091	1500	1500	1500	1500	0
445	20231213	124600	5586091	1500	1500	1500	1500	0
446	20231213	124500	5586091	1500	1500	1500	1500	0
447	20231213	124400	5586091	1500	1500	1500	1500	0
448	20231213	124300	5586091	1500	1500	1500	1500	0
449	20231213	124200	5586091	1500	1500	1500	1500	0
450	20231213	124100	5586091	1500	1500	1500	1500	0
451	20231213	124000	5586091	1500	1500	1500	1500	0
452	20231213	123900	5586091	1500	1500	1500	1500	0
453	20231213	123800	5586091	1500	1500	1500	1500	12
454	20231213	123700	5568091	1500	1500	1500	1500	0
455	20231213	123600	5568091	1500	1500	1500	1500	1
456	20231213	123500	5566591	1500	1500	1500	1500	0
457	20231213	123400	5566591	1500	1500	1500	1500	0
458	20231213	123300	5566591	1500	1500	1500	1500	0
459	20231213	123200	5566591	1500	1500	1500	1500	189
460	20231213	123100	5283091	1500	1500	1500	1500	237
461	20231213	123000	4927591	1500	1500	1500	1500	3158
462	20231213	122900	190591	1500	1500	1500	1500	0
463	20231213	122800	190591	1500	1500	1500	1500	0
464	20231213	122700	190591	1500	1500	1500	1500	0
465	20231213	122600	190591	1500	1500	1500	1500	0
466	20231213	122500	190591	1500	1500	1500	1500	0
467	20231213	122400	190591	1500	1500	1500	1500	0
468	20231213	122300	190591	1500	1500	1500	1500	0
469	20231213	122200	190591	1500	1500	1500	1500	0
470	20231213	122100	190591	1500	1500	1500	1500	0
471	20231213	122000	190591	1500	1500	1500	1500	0
472	20231213	121900	190591	1500	1500	1500	1500	0
473	20231213	121800	190591	1500	1500	1500	1500	0
474	20231213	121700	190591	1500	1500	1500	1500	0
475	20231213	121600	190591	1500	1500	1500	1500	0
476	20231213	121500	190591	1500	1500	1500	1500	0
477	20231213	121400	190591	1500	1500	1500	1500	0
478	20231213	121300	190591	1500	1500	1500	1500	0
479	20231213	121200	190591	1500	1500	1500	1500	0
480	20231213	121100	190591	1500	1500	1500	1500	0
481	20231213	121000	190591	1500	1500	1500	1500	0
482	20231213	120900	190591	1500	1500	1500	1500	0
483	20231213	120800	190591	1500	1500	1500	1500	0
484	20231213	120700	190591	1500	1500	1500	1500	0
485	20231213	120600	190591	1500	1500	1500	1500	0
486	20231213	120500	190591	1500	1500	1500	1500	0
487	20231213	120400	190591	1500	1500	1500	1500	0
488	20231213	120300	190591	1500	1500	1500	1500	0
489	20231213	120200	190591	1500	1500	1500	1500	0
490	20231213	120100	190591	1500	1500	1500	1500	0
491	20231213	120000	190591	1500	1500	1500	1500	0
492	20231213	115900	190591	1500	1500	1500	1500	0
493	20231213	115800	190591	1500	1500	1500	1500	0
494	20231213	115700	190591	1500	1500	1500	1500	0
495	20231213	115600	190591	1500	1500	1500	1500	0
496	20231213	115500	190591	1500	1500	1500	1500	0
497	20231213	115400	190591	1500	1500	1500	1500	0
498	20231213	115300	190591	1500	1500	1500	1500	0
499	20231213	115200	190591	1500	1500	1500	1500	0
500	20231213	115100	190591	1500	1500	1500	1500	0
501	20231213	115000	190591	1500	1500	1500	1500	0
502	20231213	114900	190591	1500	1500	1500	1500	0
503	20231213	114800	190591	1500	1500	1500	1500	0
504	20231213	114700	190591	1500	1500	1500	1500	0
505	20231213	114600	190591	1500	1500	1500	1500	0
506	20231213	114500	190591	1500	1500	1500	1500	0
507	20231213	114400	190591	1500	1500	1500	1500	0
508	20231213	114300	190591	1500	1500	1500	1500	0
509	20231213	114200	190591	1500	1500	1500	1500	0
510	20231213	114100	190591	1500	1500	1500	1500	0
511	20231213	114000	190591	1500	1500	1500	1500	0
512	20231213	113900	190591	1500	1500	1500	1500	0
513	20231213	113800	190591	1500	1500	1500	1500	0
514	20231213	113700	190591	1500	1500	1500	1500	0
515	20231213	113600	190591	1500	1500	1500	1500	0
516	20231213	113500	190591	1500	1500	1500	1500	0
517	20231213	113400	190591	1500	1500	1500	1500	0
518	20231213	113300	190591	1500	1500	1500	1500	0
519	20231213	113200	190591	1500	1500	1500	1500	0
520	20231213	113100	190591	1500	1500	1500	1500	0
521	20231213	113000	190591	1500	1500	1500	1500	0
522	20231213	112900	190591	1500	1500	1500	1500	0
523	20231213	112800	190591	1500	1500	1500	1500	0
524	20231213	112700	190591	1500	1500	1500	1500	0
525	20231213	112600	190591	1500	1500	1500	1500	0
526	20231213	112500	190591	1500	1500	1500	1500	0
527	20231213	112400	190591	1500	1500	1500	1500	0
528	20231213	112300	190591	1500	1500	1500	1500	0
529	20231213	112200	190591	1500	1500	1500	1500	0
530	20231213	112100	190591	1500	1500	1500	1500	0
531	20231213	112000	190591	1500	1500	1500	1500	0
532	20231213	111900	190591	1500	1500	1500	1500	0
533	20231213	111800	190591	1500	1500	1500	1500	0
534	20231213	111700	190591	1500	1500	1500	1500	0
535	20231213	111600	190591	1500	1500	1500	1500	0
536	20231213	111500	190591	1500	1500	1500	1500	0
537	20231213	111400	190591	1500	1500	1500	1500	0
538	20231213	111300	190591	1500	1500	1500	1500	100
539	20231213	111200	40591	1500	1500	1500	1500	0
540	20231213	111100	40591	1500	1500	1500	1500	0
541	20231213	111000	40591	1500	1500	1500	1500	0
542	20231213	110900	40591	1500	1500	1500	1500	0
543	20231213	110800	40591	1500	1500	1500	1500	0
544	20231213	110700	40591	1500	1500	1500	1500	0
545	20231213	110600	40591	1500	1500	1500	1500	0
546	20231213	110500	40591	1500	1500	1500	1500	0
547	20231213	110400	40591	1500	1500	1500	1500	1
548	20231213	110300	39091	1500	1500	1500	1500	0
549	20231213	110200	39091	1500	1500	1500	1500	0
550	20231213	110100	39091	1500	1500	1500	1500	0
551	20231213	110000	39091	1500	1500	1500	1500	0
552	20231213	105900	39091	1500	1500	1500	1500	0
553	20231213	105800	39091	1500	1500	1500	1500	0
554	20231213	105700	39091	1500	1500	1500	1500	0
555	20231213	105600	39091	1500	1500	1500	1500	0
556	20231213	105500	39091	1500	1500	1500	1500	0
557	20231213	105400	39091	1500	1500	1500	1500	0
558	20231213	105300	39091	1500	1500	1500	1500	0
559	20231213	105200	39091	1500	1500	1500	1500	0
560	20231213	105100	39091	1500	1500	1500	1500	0
561	20231213	105000	39091	1500	1500	1500	1500	0
562	20231213	104900	39091	1500	1500	1500	1500	0
563	20231213	104800	39091	1500	1500	1500	1500	0
564	20231213	104700	39091	1500	1500	1500	1500	0
565	20231213	104600	39091	1500	1500	1500	1500	0
566	20231213	104500	39091	1500	1500	1500	1500	0
567	20231213	104400	39091	1500	1500	1500	1500	0
568	20231213	104300	39091	1500	1500	1500	1500	0
569	20231213	104200	39091	1500	1500	1500	1500	0
570	20231213	104100	39091	1500	1500	1500	1500	0
571	20231213	104000	39091	1500	1500	1500	1500	0
572	20231213	103900	39091	1500	1500	1500	1500	0
573	20231213	103800	39091	1500	1500	1500	1500	0
574	20231213	103700	39091	1500	1500	1500	1500	0
575	20231213	103600	39091	1500	1500	1500	1500	0
576	20231213	103500	39091	1500	1500	1500	1500	0
577	20231213	103400	39091	1500	1500	1500	1500	0
578	20231213	103300	39091	1500	1500	1500	1500	0
579	20231213	103200	39091	1500	1500	1500	1500	0
580	20231213	103100	39091	1500	1500	1500	1500	0
581	20231213	103000	39091	1500	1500	1500	1500	0
582	20231213	102900	39091	1500	1500	1500	1500	0
583	20231213	102800	39091	1500	1500	1500	1500	0
584	20231213	102700	39091	1500	1500	1500	1500	0
585	20231213	102600	39091	1500	1500	1500	1500	0
586	20231213	102500	39091	1500	1500	1500	1500	0
587	20231213	102400	39091	1500	1500	1500	1500	0
588	20231213	102300	39091	1500	1500	1500	1500	0
589	20231213	102200	39091	1500	1500	1500	1500	0
590	20231213	102100	39091	1500	1500	1500	1500	0
591	20231213	102000	39091	1500	1500	1500	1500	0
592	20231213	101900	39091	1500	1500	1500	1500	0
593	20231213	101800	39091	1500	1500	1500	1500	0
594	20231213	101700	39091	1500	1500	1500	1500	0
595	20231213	101600	39091	1500	1500	1500	1500	0
596	20231213	101500	39091	1500	1500	1500	1500	0
597	20231213	101400	39091	1500	1500	1500	1500	0
598	20231213	101300	39091	1500	1500	1500	1500	0
599	20231213	101200	39091	1500	1500	1500	1500	0
600	20231213	101100	39091	1500	1500	1500	1500	0
601	20231213	101000	39091	1500	1500	1500	1500	0
602	20231213	100900	39091	1500	1500	1500	1500	0
603	20231213	100800	39091	1500	1500	1500	1500	0
604	20231213	100700	39091	1500	1500	1500	1500	0
605	20231213	100600	39091	1500	1500	1500	1500	0
606	20231213	100500	39091	1500	1500	1500	1500	0
607	20231213	100400	39091	1500	1500	1500	1500	0
608	20231213	100300	39091	1500	1500	1500	1500	0
609	20231213	100200	39091	1500	1500	1500	1500	0
610	20231213	100100	39091	1500	1500	1500	1500	0
611	20231213	100000	39091	1500	1500	1500	1500	0
612	20231213	095900	39091	1500	1500	1500	1500	0
613	20231213	095800	39091	1500	1500	1500	1500	0
614	20231213	095700	39091	1500	1500	1500	1500	0
615	20231213	095600	39091	1500	1500	1500	1500	0
616	20231213	095500	39091	1500	1500	1500	1500	0
617	20231213	095400	39091	1500	1500	1500	1500	5
618	20231213	095300	31591	1500	1500	1500	1500	0
619	20231213	095200	31591	1500	1500	1500	1500	0
620	20231213	095100	31591	1500	1500	1500	1500	0
621	20231213	095000	31591	1500	1500	1500	1500	0
622	20231213	094900	31591	1500	1500	1500	1500	0
623	20231213	094800	31591	1500	1500	1500	1500	0
624	20231213	094700	31591	1500	1501	1501	1500	11
625	20231213	094600	15090	1509	1509	1509	1509	0
626	20231213	094500	15090	1509	1509	1509	1509	0
627	20231213	094400	15090	1509	1509	1509	1509	0
628	20231213	094300	15090	1509	1509	1509	1509	0
629	20231213	094200	15090	1509	1509	1509	1509	0
630	20231213	094100	15090	1509	1509	1509	1509	0
631	20231213	094000	15090	1509	1509	1509	1509	0
632	20231213	093900	15090	1509	1509	1509	1509	0
633	20231213	093800	15090	1509	1509	1509	1509	0
634	20231213	093700	15090	1509	1509	1509	1509	0
635	20231213	093600	15090	1509	1509	1509	1509	0
636	20231213	093500	15090	1509	1509	1509	1509	0
637	20231213	093400	15090	1509	1509	1509	1509	0
638	20231213	093300	15090	1509	1509	1509	1509	0
639	20231213	093200	15090	1509	1509	1509	1509	0
640	20231213	093100	15090	1509	1509	1509	1509	0
641	20231213	093000	15090	1509	1509	1509	1509	0
642	20231213	092900	15090	1509	1509	1509	1509	0
643	20231213	092800	15090	1509	1509	1509	1509	0
644	20231213	092700	15090	1509	1509	1509	1509	0
645	20231213	092600	15090	1509	1509	1509	1509	0
646	20231213	092500	15090	1509	1509	1509	1509	0
647	20231213	092400	15090	1509	1509	1509	1509	0
648	20231213	092300	15090	1509	1509	1509	1509	0
649	20231213	092200	15090	1509	1509	1509	1509	0
650	20231213	092100	15090	1509	1509	1509	1509	0
651	20231213	092000	15090	1509	1509	1509	1509	0
652	20231213	091900	15090	1509	1509	1509	1509	0
653	20231213	091800	15090	1509	1509	1509	1509	0
654	20231213	091700	15090	1509	1509	1509	1509	0
655	20231213	091600	15090	1509	1509	1509	1509	0
656	20231213	091500	15090	1509	1509	1509	1509	0
657	20231213	091400	15090	1509	1509	1509	1509	0
658	20231213	091300	15090	1509	1509	1509	1509	0
659	20231213	091200	15090	1509	1509	1509	1509	0
660	20231213	091100	15090	1509	1509	1509	1509	0
661	20231213	091000	15090	1509	1509	1509	1509	0
662	20231213	090900	15090	1509	1509	1509	1509	0
663	20231213	090800	15090	1509	1509	1509	1509	0
664	20231213	090700	15090	1509	1509	1509	1509	0
665	20231213	090600	15090	1509	1509	1509	1509	0
666	20231213	090500	15090	1509	1509	1509	1509	0
667	20231213	090400	15090	1509	1509	1509	1509	0
668	20231213	090300	15090	1509	1509	1509	1509	0
669	20231213	090200	15090	1509	1509	1509	1509	0
670	20231213	090100	15090	1509	1509	1509	1509	0
671	20231213	090000	15090	1509	1509	1509	1509	10