KissMeData/149010/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202100	139232280	8890	8890	8890	8890	1
3	20231215	202000	139232280	8890	8890	8890	8890	0
4	20231215	201900	139232280	8890	8890	8890	8890	0
5	20231215	201800	139232280	8890	8890	8890	8890	0
6	20231215	201700	139232280	8890	8890	8890	8890	0
7	20231215	201600	139232280	8890	8890	8890	8890	0
8	20231215	201500	139232280	8890	8890	8890	8890	0
9	20231215	201400	139232280	8890	8890	8890	8890	0
10	20231215	201300	139232280	8890	8890	8890	8890	0
11	20231215	201200	139232280	8890	8890	8890	8890	0
12	20231215	201100	139232280	8890	8890	8890	8890	0
13	20231215	201000	139232280	8890	8890	8890	8890	0
14	20231215	200900	139232280	8890	8890	8890	8890	0
15	20231215	200800	139232280	8890	8890	8890	8890	0
16	20231215	200700	139232280	8890	8890	8890	8890	0
17	20231215	200600	139232280	8890	8890	8890	8890	0
18	20231215	200500	139232280	8890	8890	8890	8890	0
19	20231215	200400	139232280	8890	8890	8890	8890	0
20	20231215	200300	139232280	8890	8890	8890	8890	0
21	20231215	200200	139232280	8890	8890	8890	8890	0
22	20231215	200100	139232280	8890	8890	8890	8890	0
23	20231215	200000	139232280	8890	8890	8890	8890	0
24	20231215	195900	139232280	8890	8890	8890	8890	0
25	20231215	195800	139232280	8890	8890	8890	8890	0
26	20231215	195700	139232280	8890	8890	8890	8890	0
27	20231215	195600	139232280	8890	8890	8890	8890	0
28	20231215	195500	139232280	8890	8890	8890	8890	0
29	20231215	195400	139232280	8890	8890	8890	8890	0
30	20231215	195300	139232280	8890	8890	8890	8890	0
31	20231215	195200	139232280	8890	8890	8890	8890	0
32	20231215	195100	139232280	8890	8890	8890	8890	1
33	20231215	195000	139232280	8890	8890	8890	8890	0
34	20231215	194900	139232280	8890	8890	8890	8890	0
35	20231215	194800	139232280	8890	8890	8890	8890	0
36	20231215	194700	139232280	8890	8890	8890	8890	0
37	20231215	194600	139232280	8890	8890	8890	8890	0
38	20231215	194500	139232280	8890	8890	8890	8890	0
39	20231215	194400	139232280	8890	8890	8890	8890	0
40	20231215	194300	139232280	8890	8890	8890	8890	0
41	20231215	194200	139232280	8890	8890	8890	8890	0
42	20231215	194100	139232280	8890	8890	8890	8890	0
43	20231215	194000	139232280	8890	8890	8890	8890	0
44	20231215	193900	139232280	8890	8890	8890	8890	0
45	20231215	193800	139232280	8890	8890	8890	8890	0
46	20231215	193700	139232280	8890	8890	8890	8890	0
47	20231215	193600	139232280	8890	8890	8890	8890	0
48	20231215	193500	139232280	8890	8890	8890	8890	0
49	20231215	193400	139232280	8890	8890	8890	8890	0
50	20231215	193300	139232280	8890	8890	8890	8890	0
51	20231215	193200	139232280	8890	8890	8890	8890	0
52	20231215	193100	139232280	8890	8890	8890	8890	0
53	20231215	193000	139232280	8890	8890	8890	8890	0
54	20231215	192900	139232280	8890	8890	8890	8890	0
55	20231215	192800	139232280	8890	8890	8890	8890	0
56	20231215	192700	139232280	8890	8890	8890	8890	0
57	20231215	192600	139232280	8890	8890	8890	8890	0
58	20231215	192500	139232280	8890	8890	8890	8890	0
59	20231215	192400	139232280	8890	8890	8890	8890	0
60	20231215	192300	139232280	8890	8890	8890	8890	0
61	20231215	192200	139232280	8890	8890	8890	8890	0
62	20231215	192100	139232280	8890	8890	8890	8890	1
63	20231215	192000	139232280	8890	8890	8890	8890	0
64	20231215	191900	139232280	8890	8890	8890	8890	0
65	20231215	191800	139232280	8890	8890	8890	8890	0
66	20231215	191700	139232280	8890	8890	8890	8890	0
67	20231215	191600	139232280	8890	8890	8890	8890	0
68	20231215	191500	139232280	8890	8890	8890	8890	0
69	20231215	191400	139232280	8890	8890	8890	8890	0
70	20231215	191300	139232280	8890	8890	8890	8890	0
71	20231215	191200	139232280	8890	8890	8890	8890	0
72	20231215	191100	139232280	8890	8890	8890	8890	0
73	20231215	191000	139232280	8890	8890	8890	8890	0
74	20231215	190900	139232280	8890	8890	8890	8890	0
75	20231215	190800	139232280	8890	8890	8890	8890	0
76	20231215	190700	139232280	8890	8890	8890	8890	0
77	20231215	190600	139232280	8890	8890	8890	8890	0
78	20231215	190500	139232280	8890	8890	8890	8890	0
79	20231215	190400	139232280	8890	8890	8890	8890	0
80	20231215	190300	139232280	8890	8890	8890	8890	0
81	20231215	190200	139232280	8890	8890	8890	8890	0
82	20231215	190100	139232280	8890	8890	8890	8890	0
83	20231215	190000	139232280	8890	8890	8890	8890	0
84	20231215	185900	139232280	8890	8890	8890	8890	0
85	20231215	185800	139232280	8890	8890	8890	8890	0
86	20231215	185700	139232280	8890	8890	8890	8890	0
87	20231215	185600	139232280	8890	8890	8890	8890	0
88	20231215	185500	139232280	8890	8890	8890	8890	0
89	20231215	185400	139232280	8890	8890	8890	8890	0
90	20231215	185300	139232280	8890	8890	8890	8890	0
91	20231215	185200	139232280	8890	8890	8890	8890	0
92	20231215	185100	139232280	8890	8890	8890	8890	1
93	20231215	185000	139232280	8890	8890	8890	8890	0
94	20231215	184900	139232280	8890	8890	8890	8890	0
95	20231215	184800	139232280	8890	8890	8890	8890	0
96	20231215	184700	139232280	8890	8890	8890	8890	0
97	20231215	184600	139232280	8890	8890	8890	8890	0
98	20231215	184500	139232280	8890	8890	8890	8890	0
99	20231215	184400	139232280	8890	8890	8890	8890	0
100	20231215	184300	139232280	8890	8890	8890	8890	0
101	20231215	184200	139232280	8890	8890	8890	8890	0
102	20231215	184100	139232280	8890	8890	8890	8890	0
103	20231215	184000	139232280	8890	8890	8890	8890	0
104	20231215	183900	139232280	8890	8890	8890	8890	0
105	20231215	183800	139232280	8890	8890	8890	8890	0
106	20231215	183700	139232280	8890	8890	8890	8890	0
107	20231215	183600	139232280	8890	8890	8890	8890	0
108	20231215	183500	139232280	8890	8890	8890	8890	0
109	20231215	183400	139232280	8890	8890	8890	8890	0
110	20231215	183300	139232280	8890	8890	8890	8890	0
111	20231215	183200	139232280	8890	8890	8890	8890	0
112	20231215	183100	139232280	8890	8890	8890	8890	0
113	20231215	183000	139232280	8890	8890	8890	8890	0
114	20231215	182900	139232280	8890	8890	8890	8890	0
115	20231215	182800	139232280	8890	8890	8890	8890	0
116	20231215	182700	139232280	8890	8890	8890	8890	0
117	20231215	182600	139232280	8890	8890	8890	8890	0
118	20231215	182500	139232280	8890	8890	8890	8890	0
119	20231215	182400	139232280	8890	8890	8890	8890	0
120	20231215	182300	139232280	8890	8890	8890	8890	0
121	20231215	182200	139232280	8890	8890	8890	8890	0
122	20231215	182100	139232280	8890	8890	8890	8890	1
123	20231215	182000	139232280	8890	8890	8890	8890	0
124	20231215	181900	139232280	8890	8890	8890	8890	0
125	20231215	181800	139232280	8890	8890	8890	8890	0
126	20231215	181700	139232280	8890	8890	8890	8890	0
127	20231215	181600	139232280	8890	8890	8890	8890	0
128	20231215	181500	139232280	8890	8890	8890	8890	0
129	20231215	181400	139232280	8890	8890	8890	8890	0
130	20231215	181300	139232280	8890	8890	8890	8890	0
131	20231215	181200	139232280	8890	8890	8890	8890	0
132	20231215	181100	139232280	8890	8890	8890	8890	0
133	20231215	181000	139232280	8890	8890	8890	8890	0
134	20231215	180900	139232280	8890	8890	8890	8890	0
135	20231215	180800	139232280	8890	8890	8890	8890	0
136	20231215	180700	139232280	8890	8890	8890	8890	0
137	20231215	180600	139232280	8890	8890	8890	8890	0
138	20231215	180500	139232280	8890	8890	8890	8890	0
139	20231215	180400	139232280	8890	8890	8890	8890	0
140	20231215	180300	139232280	8890	8890	8890	8890	0
141	20231215	180200	139232280	8890	8890	8890	8890	0
142	20231215	180100	139232280	8890	8890	8890	8890	0
143	20231215	180000	139232280	8890	8890	8890	8890	0
144	20231215	175900	139232280	8890	8890	8890	8890	0
145	20231215	175800	139232280	8890	8890	8890	8890	0
146	20231215	175700	139232280	8890	8890	8890	8890	0
147	20231215	175600	139232280	8890	8890	8890	8890	0
148	20231215	175500	139232280	8890	8890	8890	8890	0
149	20231215	175400	139232280	8890	8890	8890	8890	0
150	20231215	175300	139232280	8890	8890	8890	8890	0
151	20231215	175200	139232280	8890	8890	8890	8890	0
152	20231215	175100	139232280	8890	8890	8890	8890	1
153	20231215	175000	139232280	8890	8890	8890	8890	0
154	20231215	174900	139232280	8890	8890	8890	8890	0
155	20231215	174800	139232280	8890	8890	8890	8890	0
156	20231215	174700	139232280	8890	8890	8890	8890	0
157	20231215	174600	139232280	8890	8890	8890	8890	0
158	20231215	174500	139232280	8890	8890	8890	8890	0
159	20231215	174400	139232280	8890	8890	8890	8890	0
160	20231215	174300	139232280	8890	8890	8890	8890	0
161	20231215	174200	139232280	8890	8890	8890	8890	0
162	20231215	174100	139232280	8890	8890	8890	8890	0
163	20231215	174000	139232280	8890	8890	8890	8890	0
164	20231215	173900	139232280	8890	8890	8890	8890	0
165	20231215	173800	139232280	8890	8890	8890	8890	0
166	20231215	173700	139232280	8890	8890	8890	8890	0
167	20231215	173600	139232280	8890	8890	8890	8890	0
168	20231215	173500	139232280	8890	8890	8890	8890	0
169	20231215	173400	139232280	8890	8890	8890	8890	0
170	20231215	173300	139232280	8890	8890	8890	8890	0
171	20231215	173200	139232280	8890	8890	8890	8890	0
172	20231215	173100	139232280	8890	8890	8890	8890	0
173	20231215	173000	139232280	8890	8890	8890	8890	0
174	20231215	172900	139232280	8890	8890	8890	8890	0
175	20231215	172800	139232280	8890	8890	8890	8890	0
176	20231215	172700	139232280	8890	8890	8890	8890	0
177	20231215	172600	139232280	8890	8890	8890	8890	0
178	20231215	172500	139232280	8890	8890	8890	8890	0
179	20231215	172400	139232280	8890	8890	8890	8890	0
180	20231215	172300	139232280	8890	8890	8890	8890	0
181	20231215	172200	139232280	8890	8890	8890	8890	0
182	20231215	172100	139232280	8890	8890	8890	8890	1
183	20231215	172000	139232280	8890	8890	8890	8890	0
184	20231215	171900	139232280	8890	8890	8890	8890	0
185	20231215	171800	139232280	8890	8890	8890	8890	0
186	20231215	171700	139232280	8890	8890	8890	8890	0
187	20231215	171600	139232280	8890	8890	8890	8890	0
188	20231215	171500	139232280	8890	8890	8890	8890	0
189	20231215	171400	139232280	8890	8890	8890	8890	0
190	20231215	171300	139232280	8890	8890	8890	8890	0
191	20231215	171200	139232280	8890	8890	8890	8890	0
192	20231215	171100	139232280	8890	8890	8890	8890	0
193	20231215	171000	139232280	8890	8890	8890	8890	0
194	20231215	170900	139232280	8890	8890	8890	8890	0
195	20231215	170800	139232280	8890	8890	8890	8890	0
196	20231215	170700	139232280	8890	8890	8890	8890	0
197	20231215	170600	139232280	8890	8890	8890	8890	0
198	20231215	170500	139232280	8890	8890	8890	8890	0
199	20231215	170400	139232280	8890	8890	8890	8890	0
200	20231215	170300	139232280	8890	8890	8890	8890	0
201	20231215	170200	139232280	8890	8890	8890	8890	0
202	20231215	170100	139232280	8890	8890	8890	8890	0
203	20231215	170000	139232280	8890	8890	8890	8890	0
204	20231215	165900	139232280	8890	8890	8890	8890	0
205	20231215	165800	139232280	8890	8890	8890	8890	0
206	20231215	165700	139232280	8890	8890	8890	8890	0
207	20231215	165600	139232280	8890	8890	8890	8890	0
208	20231215	165500	139232280	8890	8890	8890	8890	0
209	20231215	165400	139232280	8890	8890	8890	8890	0
210	20231215	165300	139232280	8890	8890	8890	8890	0
211	20231215	165200	139232280	8890	8890	8890	8890	0
212	20231215	165100	139232280	8890	8890	8890	8890	1
213	20231215	165000	139232280	8890	8890	8890	8890	0
214	20231215	164900	139232280	8890	8890	8890	8890	0
215	20231215	164800	139232280	8890	8890	8890	8890	0
216	20231215	164700	139232280	8890	8890	8890	8890	0
217	20231215	164600	139232280	8890	8890	8890	8890	0
218	20231215	164500	139232280	8890	8890	8890	8890	0
219	20231215	164400	139232280	8890	8890	8890	8890	0
220	20231215	164300	139232280	8890	8890	8890	8890	0
221	20231215	164200	139232280	8890	8890	8890	8890	0
222	20231215	164100	139232280	8890	8890	8890	8890	0
223	20231215	164000	139232280	8890	8890	8890	8890	0
224	20231215	163900	139232280	8890	8890	8890	8890	0
225	20231215	163800	139232280	8890	8890	8890	8890	0
226	20231215	163700	139232280	8890	8890	8890	8890	0
227	20231215	163600	139232280	8890	8890	8890	8890	0
228	20231215	163500	139232280	8890	8890	8890	8890	0
229	20231215	163400	139232280	8890	8890	8890	8890	0
230	20231215	163300	139232280	8890	8890	8890	8890	0
231	20231215	163200	139232280	8890	8890	8890	8890	0
232	20231215	163100	139232280	8890	8890	8890	8890	0
233	20231215	163000	139232280	8890	8890	8890	8890	0
234	20231215	162900	139232280	8890	8890	8890	8890	0
235	20231215	162800	139232280	8890	8890	8890	8890	0
236	20231215	162700	139232280	8890	8890	8890	8890	0
237	20231215	162600	139232280	8890	8890	8890	8890	0
238	20231215	162500	139232280	8890	8890	8890	8890	0
239	20231215	162400	139232280	8890	8890	8890	8890	0
240	20231215	162300	139232280	8890	8890	8890	8890	0
241	20231215	162200	139232280	8890	8890	8890	8890	0
242	20231215	162100	139232280	8890	8890	8890	8890	1
243	20231215	162000	139232280	8890	8890	8890	8890	0
244	20231215	161900	139232280	8890	8890	8890	8890	0
245	20231215	161800	139232280	8890	8890	8890	8890	0
246	20231215	161700	139232280	8890	8890	8890	8890	0
247	20231215	161600	139232280	8890	8890	8890	8890	0
248	20231215	161500	139232280	8890	8890	8890	8890	0
249	20231215	161400	139232280	8890	8890	8890	8890	0
250	20231215	161300	139232280	8890	8890	8890	8890	0
251	20231215	161200	139232280	8890	8890	8890	8890	0
252	20231215	161100	139232280	8890	8890	8890	8890	0
253	20231215	161000	139232280	8890	8890	8890	8890	0
254	20231215	160900	139232280	8890	8890	8890	8890	0
255	20231215	160800	139232280	8890	8890	8890	8890	0
256	20231215	160700	139232280	8890	8890	8890	8890	0
257	20231215	160600	139232280	8890	8890	8890	8890	0
258	20231215	160500	139232280	8890	8890	8890	8890	0
259	20231215	160400	139232280	8890	8890	8890	8890	0
260	20231215	160300	139232280	8890	8890	8890	8890	0
261	20231215	160200	139232280	8890	8890	8890	8890	0
262	20231215	160100	139232280	8890	8890	8890	8890	0
263	20231215	160000	139232280	8890	8890	8890	8890	0
264	20231215	155900	139232280	8890	8890	8890	8890	0
265	20231215	155800	139232280	8890	8890	8890	8890	0
266	20231215	155700	139232280	8890	8890	8890	8890	0
267	20231215	155600	139232280	8890	8890	8890	8890	0
268	20231215	155500	139232280	8890	8890	8890	8890	0
269	20231215	155400	139232280	8890	8890	8890	8890	0
270	20231215	155300	139232280	8890	8890	8890	8890	0
271	20231215	155200	139232280	8890	8890	8890	8890	0
272	20231215	155100	139232280	8890	8890	8890	8890	1
273	20231215	155000	139232280	8890	8890	8890	8890	0
274	20231215	154900	139232280	8890	8890	8890	8890	0
275	20231215	154800	139232280	8890	8890	8890	8890	0
276	20231215	154700	139232280	8890	8890	8890	8890	0
277	20231215	154600	139232280	8890	8890	8890	8890	0
278	20231215	154500	139232280	8890	8890	8890	8890	0
279	20231215	154400	139232280	8890	8890	8890	8890	0
280	20231215	154300	139232280	8890	8890	8890	8890	0
281	20231215	154200	139232280	8890	8890	8890	8890	0
282	20231215	154100	139232280	8890	8890	8890	8890	0
283	20231215	154000	139232280	8890	8890	8890	8890	0
284	20231215	153900	139232280	8890	8890	8890	8890	0
285	20231215	153800	139232280	8890	8890	8890	8890	0
286	20231215	153700	139232280	8890	8890	8890	8890	0
287	20231215	153600	139232280	8890	8890	8890	8890	0
288	20231215	153500	139232280	8890	8890	8890	8890	0
289	20231215	153400	139232280	8890	8890	8890	8890	0
290	20231215	153300	139232280	8890	8890	8890	8890	0
291	20231215	153200	139232280	8890	8890	8890	8890	0
292	20231215	153100	139232280	8890	8890	8890	8890	0
293	20231215	153000	139232280	8890	8890	8890	8890	0
294	20231215	152900	139232280	8890	8890	8890	8890	0
295	20231215	152800	139232280	8890	8890	8890	8890	0
296	20231215	152700	139232280	8890	8890	8890	8890	0
297	20231215	152600	139232280	8890	8890	8890	8890	0
298	20231215	152500	139232280	8890	8890	8890	8890	0
299	20231215	152400	139232280	8890	8890	8890	8890	0
300	20231215	152300	139232280	8890	8890	8890	8890	0
301	20231215	152200	139232280	8890	8890	8890	8890	0
302	20231215	152100	139232280	8890	8890	8890	8890	0
303	20231215	152000	139232280	8890	8890	8890	8890	0
304	20231215	151900	139232280	8890	8890	8890	8890	0
305	20231215	151800	139232280	8890	8890	8890	8890	0
306	20231215	151700	139232280	8890	8890	8890	8890	0
307	20231215	151600	139232280	8890	8890	8890	8890	0
308	20231215	151500	139232280	8890	8890	8890	8890	0
309	20231215	151400	139232280	8890	8890	8890	8890	0
310	20231215	151300	139232280	8890	8890	8890	8890	0
311	20231215	151200	139232280	8890	8890	8890	8890	1
312	20231215	151100	139223390	8870	8870	8870	8870	0
313	20231215	151000	139223390	8870	8870	8870	8870	0
314	20231215	150900	139223390	8870	8870	8870	8870	0
315	20231215	150800	139223390	8870	8870	8870	8870	0
316	20231215	150700	139223390	8870	8870	8870	8870	0
317	20231215	150600	139223390	8870	8870	8870	8870	0
318	20231215	150500	139223390	8870	8870	8870	8870	0
319	20231215	150400	139223390	8870	8870	8870	8870	0
320	20231215	150300	139223390	8870	8870	8870	8870	0
321	20231215	150200	139223390	8870	8870	8870	8870	0
322	20231215	150100	139223390	8870	8870	8870	8870	0
323	20231215	150000	139223390	8870	8870	8870	8870	0
324	20231215	145900	139223390	8870	8870	8870	8870	0
325	20231215	145800	139223390	8870	8870	8870	8870	0
326	20231215	145700	139223390	8870	8870	8870	8870	0
327	20231215	145600	139223390	8870	8870	8870	8870	0
328	20231215	145500	139223390	8870	8870	8870	8870	0
329	20231215	145400	139223390	8870	8870	8870	8870	0
330	20231215	145300	139223390	8870	8870	8870	8870	0
331	20231215	145200	139223390	8870	8870	8870	8870	0
332	20231215	145100	139223390	8870	8870	8870	8870	0
333	20231215	145000	139223390	8870	8870	8870	8870	0
334	20231215	144900	139223390	8870	8870	8870	8870	0
335	20231215	144800	139223390	8870	8870	8870	8870	0
336	20231215	144700	139223390	8870	8870	8870	8870	0
337	20231215	144600	139223390	8870	8870	8870	8870	0
338	20231215	144500	139223390	8870	8750	8870	8750	371
339	20231215	144400	135950620	8790	8790	8790	8790	0
340	20231215	144300	135950620	8790	8790	8790	8790	0
341	20231215	144200	135950620	8790	8790	8790	8790	0
342	20231215	144100	135950620	8790	8790	8790	8790	0
343	20231215	144000	135950620	8790	8790	8790	8790	0
344	20231215	143900	135950620	8790	8790	8790	8790	0
345	20231215	143800	135950620	8790	8790	8790	8790	0
346	20231215	143700	135950620	8790	8790	8790	8790	0
347	20231215	143600	135950620	8790	8790	8790	8790	20
348	20231215	143500	135774820	8800	8800	8800	8800	0
349	20231215	143400	135774820	8800	8800	8800	8800	0
350	20231215	143300	135774820	8800	8780	8800	8780	969
351	20231215	143200	127253800	8780	8780	8780	8780	0
352	20231215	143100	127253800	8780	8780	8780	8780	0
353	20231215	143000	127253800	8780	8780	8780	8780	0
354	20231215	142900	127253800	8780	8780	8780	8780	0
355	20231215	142800	127253800	8780	8780	8780	8780	0
356	20231215	142700	127253800	8780	8780	8780	8780	0
357	20231215	142600	127253800	8780	8780	8780	8780	0
358	20231215	142500	127253800	8780	8780	8780	8780	0
359	20231215	142400	127253800	8780	8780	8780	8780	0
360	20231215	142300	127253800	8780	8780	8780	8780	0
361	20231215	142200	127253800	8780	8780	8780	8780	0
362	20231215	142100	127253800	8780	8780	8780	8780	0
363	20231215	142000	127253800	8780	8780	8780	8780	0
364	20231215	141900	127253800	8780	8780	8780	8780	0
365	20231215	141800	127253800	8780	8780	8780	8780	0
366	20231215	141700	127253800	8780	8780	8780	8780	0
367	20231215	141600	127253800	8780	8780	8780	8780	0
368	20231215	141500	127253800	8780	8780	8780	8780	0
369	20231215	141400	127253800	8780	8780	8780	8780	0
370	20231215	141300	127253800	8780	8780	8780	8780	0
371	20231215	141200	127253800	8780	8780	8780	8780	0
372	20231215	141100	127253800	8780	8780	8780	8780	0
373	20231215	141000	127253800	8780	8780	8780	8780	0
374	20231215	140900	127253800	8780	8780	8780	8780	0
375	20231215	140800	127253800	8780	8780	8780	8780	0
376	20231215	140700	127253800	8780	8780	8780	8780	0
377	20231215	140600	127253800	8780	8780	8780	8780	0
378	20231215	140500	127253800	8780	8780	8780	8780	1
379	20231215	140400	127245020	8400	8400	8400	8400	0
380	20231215	140300	127245020	8400	8400	8400	8400	0
381	20231215	140200	127245020	8400	8400	8400	8400	0
382	20231215	140100	127245020	8400	8400	8400	8400	0
383	20231215	140000	127245020	8400	8400	8400	8400	0
384	20231215	135900	127245020	8400	8400	8400	8400	0
385	20231215	135800	127245020	8400	8400	8400	8400	0
386	20231215	135700	127245020	8400	8400	8400	8400	0
387	20231215	135600	127245020	8400	8400	8400	8400	0
388	20231215	135500	127245020	8400	8400	8400	8400	3000
389	20231215	135400	102045020	8400	8400	8400	8400	0
390	20231215	135300	102045020	8400	8400	8400	8400	0
391	20231215	135200	102045020	8400	8400	8400	8400	0
392	20231215	135100	102045020	8400	8400	8400	8400	0
393	20231215	135000	102045020	8400	8400	8400	8400	2000
394	20231215	134900	85245020	8400	8400	8400	8400	0
395	20231215	134800	85245020	8400	8400	8400	8400	0
396	20231215	134700	85245020	8400	8400	8400	8400	0
397	20231215	134600	85245020	8400	8400	8400	8400	0
398	20231215	134500	85245020	8400	8400	8400	8400	0
399	20231215	134400	85245020	8400	8400	8400	8400	0
400	20231215	134300	85245020	8400	8400	8400	8400	5000
401	20231215	134200	43245020	8400	8400	8400	8400	0
402	20231215	134100	43245020	8400	8400	8400	8400	0
403	20231215	134000	43245020	8400	8400	8400	8400	0
404	20231215	133900	43245020	8400	8400	8400	8400	0
405	20231215	133800	43245020	8400	8400	8400	8400	0
406	20231215	133700	43245020	8400	8400	8400	8400	0
407	20231215	133600	43245020	8400	8400	8400	8400	0
408	20231215	133500	43245020	8400	8400	8400	8400	0
409	20231215	133400	43245020	8400	8400	8400	8400	0
410	20231215	133300	43245020	8400	8400	8400	8400	0
411	20231215	133200	43245020	8400	8400	8400	8400	0
412	20231215	133100	43245020	8400	8400	8400	8400	0
413	20231215	133000	43245020	8400	8400	8400	8400	0
414	20231215	132900	43245020	8400	8400	8400	8400	0
415	20231215	132800	43245020	8400	8400	8400	8400	0
416	20231215	132700	43245020	8400	8400	8400	8400	0
417	20231215	132600	43245020	8400	8400	8400	8400	0
418	20231215	132500	43245020	8400	8400	8400	8400	0
419	20231215	132400	43245020	8400	8400	8400	8400	0
420	20231215	132300	43245020	8400	8400	8400	8400	0
421	20231215	132200	43245020	8400	8400	8400	8400	0
422	20231215	132100	43245020	8400	8400	8400	8400	0
423	20231215	132000	43245020	8400	8400	8400	8400	0
424	20231215	131900	43245020	8400	8400	8400	8400	0
425	20231215	131800	43245020	8400	8400	8400	8400	0
426	20231215	131700	43245020	8400	8400	8400	8400	0
427	20231215	131600	43245020	8400	8400	8400	8400	0
428	20231215	131500	43245020	8400	8400	8400	8400	0
429	20231215	131400	43245020	8400	8400	8400	8400	0
430	20231215	131300	43245020	8400	8400	8400	8400	0
431	20231215	131200	43245020	8400	8460	8460	8400	4500
432	20231215	131100	5395590	8880	8880	8880	8880	0
433	20231215	131000	5395590	8880	8880	8880	8880	0
434	20231215	130900	5395590	8880	8880	8880	8880	0
435	20231215	130800	5395590	8880	8880	8880	8880	0
436	20231215	130700	5395590	8880	8880	8880	8880	0
437	20231215	130600	5395590	8880	8880	8880	8880	0
438	20231215	130500	5395590	8880	8880	8880	8880	0
439	20231215	130400	5395590	8880	8880	8880	8880	0
440	20231215	130300	5395590	8880	8880	8880	8880	0
441	20231215	130200	5395590	8880	8880	8880	8880	0
442	20231215	130100	5395590	8880	8880	8880	8880	0
443	20231215	130000	5395590	8880	8880	8880	8880	0
444	20231215	125900	5395590	8880	8880	8880	8880	0
445	20231215	125800	5395590	8880	8880	8880	8880	0
446	20231215	125700	5395590	8880	8880	8880	8880	0
447	20231215	125600	5395590	8880	8880	8880	8880	0
448	20231215	125500	5395590	8880	8880	8880	8880	0
449	20231215	125400	5395590	8880	8880	8880	8880	0
450	20231215	125300	5395590	8880	8880	8880	8880	0
451	20231215	125200	5395590	8880	8880	8880	8880	0
452	20231215	125100	5395590	8880	8880	8880	8880	0
453	20231215	125000	5395590	8880	8880	8880	8880	0
454	20231215	124900	5395590	8880	8880	8880	8880	0
455	20231215	124800	5395590	8880	8880	8880	8880	0
456	20231215	124700	5395590	8880	8880	8880	8880	0
457	20231215	124600	5395590	8880	8880	8880	8880	0
458	20231215	124500	5395590	8880	8880	8880	8880	0
459	20231215	124400	5395590	8880	8880	8880	8880	0
460	20231215	124300	5395590	8880	8880	8880	8880	0
461	20231215	124200	5395590	8880	8880	8880	8880	0
462	20231215	124100	5395590	8880	8880	8880	8880	0
463	20231215	124000	5395590	8880	8880	8880	8880	0
464	20231215	123900	5395590	8880	8880	8880	8880	0
465	20231215	123800	5395590	8880	8880	8880	8880	0
466	20231215	123700	5395590	8880	8880	8880	8880	0
467	20231215	123600	5395590	8880	8880	8880	8880	0
468	20231215	123500	5395590	8880	8880	8880	8880	0
469	20231215	123400	5395590	8880	8880	8880	8880	0
470	20231215	123300	5395590	8880	8880	8880	8880	0
471	20231215	123200	5395590	8880	8880	8880	8880	0
472	20231215	123100	5395590	8880	8880	8880	8880	0
473	20231215	123000	5395590	8880	8880	8880	8880	0
474	20231215	122900	5395590	8880	8880	8880	8880	0
475	20231215	122800	5395590	8880	8880	8880	8880	0
476	20231215	122700	5395590	8880	8880	8880	8880	0
477	20231215	122600	5395590	8880	8880	8880	8880	0
478	20231215	122500	5395590	8880	8880	8880	8880	0
479	20231215	122400	5395590	8880	8880	8880	8880	0
480	20231215	122300	5395590	8880	8880	8880	8880	0
481	20231215	122200	5395590	8880	8880	8880	8880	0
482	20231215	122100	5395590	8880	8880	8880	8880	0
483	20231215	122000	5395590	8880	8880	8880	8880	0
484	20231215	121900	5395590	8880	8880	8880	8880	0
485	20231215	121800	5395590	8880	8880	8880	8880	0
486	20231215	121700	5395590	8880	8880	8880	8880	0
487	20231215	121600	5395590	8880	8880	8880	8880	0
488	20231215	121500	5395590	8880	8880	8880	8880	0
489	20231215	121400	5395590	8880	8880	8880	8880	0
490	20231215	121300	5395590	8880	8880	8880	8880	0
491	20231215	121200	5395590	8880	8880	8880	8880	0
492	20231215	121100	5395590	8880	8880	8880	8880	0
493	20231215	121000	5395590	8880	8880	8880	8880	0
494	20231215	120900	5395590	8880	8880	8880	8880	0
495	20231215	120800	5395590	8880	8880	8880	8880	0
496	20231215	120700	5395590	8880	8880	8880	8880	0
497	20231215	120600	5395590	8880	8880	8880	8880	0
498	20231215	120500	5395590	8880	8880	8880	8880	0
499	20231215	120400	5395590	8880	8880	8880	8880	0
500	20231215	120300	5395590	8880	8880	8880	8880	0
501	20231215	120200	5395590	8880	8880	8880	8880	0
502	20231215	120100	5395590	8880	8880	8880	8880	0
503	20231215	120000	5395590	8880	8880	8880	8880	0
504	20231215	115900	5395590	8880	8880	8880	8880	0
505	20231215	115800	5395590	8880	8880	8880	8880	0
506	20231215	115700	5395590	8880	8880	8880	8880	0
507	20231215	115600	5395590	8880	8880	8880	8880	0
508	20231215	115500	5395590	8880	8880	8880	8880	0
509	20231215	115400	5395590	8880	8880	8880	8880	0
510	20231215	115300	5395590	8880	8880	8880	8880	0
511	20231215	115200	5395590	8880	8880	8880	8880	0
512	20231215	115100	5395590	8880	8880	8880	8880	0
513	20231215	115000	5395590	8880	8880	8880	8880	0
514	20231215	114900	5395590	8880	8880	8880	8880	0
515	20231215	114800	5395590	8880	8880	8880	8880	0
516	20231215	114700	5395590	8880	8880	8880	8880	0
517	20231215	114600	5395590	8880	8880	8880	8880	0
518	20231215	114500	5395590	8880	8880	8880	8880	0
519	20231215	114400	5395590	8880	8880	8880	8880	0
520	20231215	114300	5395590	8880	8880	8880	8880	0
521	20231215	114200	5395590	8880	8880	8880	8880	0
522	20231215	114100	5395590	8880	8880	8880	8880	0
523	20231215	114000	5395590	8880	8880	8880	8880	0
524	20231215	113900	5395590	8880	8880	8880	8880	0
525	20231215	113800	5395590	8880	8880	8880	8880	0
526	20231215	113700	5395590	8880	8880	8880	8880	0
527	20231215	113600	5395590	8880	8880	8880	8880	0
528	20231215	113500	5395590	8880	8880	8880	8880	0
529	20231215	113400	5395590	8880	8880	8880	8880	0
530	20231215	113300	5395590	8880	8880	8880	8880	0
531	20231215	113200	5395590	8880	8880	8880	8880	0
532	20231215	113100	5395590	8880	8880	8880	8880	0
533	20231215	113000	5395590	8880	8880	8880	8880	0
534	20231215	112900	5395590	8880	8880	8880	8880	0
535	20231215	112800	5395590	8880	8880	8880	8880	0
536	20231215	112700	5395590	8880	8880	8880	8880	0
537	20231215	112600	5395590	8880	8880	8880	8880	0
538	20231215	112500	5395590	8880	8880	8880	8880	0
539	20231215	112400	5395590	8880	8880	8880	8880	0
540	20231215	112300	5395590	8880	8880	8880	8880	0
541	20231215	112200	5395590	8880	8880	8880	8880	0
542	20231215	112100	5395590	8880	8880	8880	8880	0
543	20231215	112000	5395590	8880	8880	8880	8880	0
544	20231215	111900	5395590	8880	8880	8880	8880	0
545	20231215	111800	5395590	8880	8880	8880	8880	0
546	20231215	111700	5395590	8880	8880	8880	8880	0
547	20231215	111600	5395590	8880	8880	8880	8880	0
548	20231215	111500	5395590	8880	8880	8880	8880	0
549	20231215	111400	5395590	8880	8880	8880	8880	0
550	20231215	111300	5395590	8880	8880	8880	8880	0
551	20231215	111200	5395590	8880	8880	8880	8880	0
552	20231215	111100	5395590	8880	8880	8880	8880	0
553	20231215	111000	5395590	8880	8880	8880	8880	0
554	20231215	110900	5395590	8880	8880	8880	8880	0
555	20231215	110800	5395590	8880	8880	8880	8880	512
556	20231215	110700	849030	8400	8400	8400	8400	0
557	20231215	110600	849030	8400	8400	8400	8400	0
558	20231215	110500	849030	8400	8400	8400	8400	0
559	20231215	110400	849030	8400	8400	8400	8400	0
560	20231215	110300	849030	8400	8400	8400	8400	0
561	20231215	110200	849030	8400	8400	8400	8400	0
562	20231215	110100	849030	8400	8400	8400	8400	0
563	20231215	110000	849030	8400	8400	8400	8400	0
564	20231215	105900	849030	8400	8400	8400	8400	0
565	20231215	105800	849030	8400	8400	8400	8400	0
566	20231215	105700	849030	8400	8400	8400	8400	0
567	20231215	105600	849030	8400	8400	8400	8400	0
568	20231215	105500	849030	8400	8400	8400	8400	0
569	20231215	105400	849030	8400	8410	8410	8400	100
570	20231215	105300	8880	8880	8880	8880	8880	0
571	20231215	105200	8880	8880	8880	8880	8880	0
572	20231215	105100	8880	8880	8880	8880	8880	0
573	20231215	105000	8880	8880	8880	8880	8880	0
574	20231215	104900	8880	8880	8880	8880	8880	0
575	20231215	104800	8880	8880	8880	8880	8880	0
576	20231215	104700	8880	8880	8880	8880	8880	0
577	20231215	104600	8880	8880	8880	8880	8880	0
578	20231215	104500	8880	8880	8880	8880	8880	0
579	20231215	104400	8880	8880	8880	8880	8880	0
580	20231215	104300	8880	8880	8880	8880	8880	0
581	20231215	104200	8880	8880	8880	8880	8880	0
582	20231215	104100	8880	8880	8880	8880	8880	1
583	20231215	104000	0	8880	8880	8880	8880	0
584	20231215	103900	0	8880	8880	8880	8880	0
585	20231215	103800	0	8880	8880	8880	8880	0
586	20231215	103700	0	8880	8880	8880	8880	0
587	20231215	103600	0	8880	8880	8880	8880	0
588	20231215	103500	0	8880	8880	8880	8880	0
589	20231215	103400	0	8880	8880	8880	8880	0
590	20231215	103300	0	8880	8880	8880	8880	0
591	20231215	103200	0	8880	8880	8880	8880	0
592	20231215	103100	0	8880	8880	8880	8880	0
593	20231215	103000	0	8880	8880	8880	8880	0
594	20231215	102900	0	8880	8880	8880	8880	0
595	20231215	102800	0	8880	8880	8880	8880	0
596	20231215	102700	0	8880	8880	8880	8880	0
597	20231215	102600	0	8880	8880	8880	8880	0
598	20231215	102500	0	8880	8880	8880	8880	0
599	20231215	102400	0	8880	8880	8880	8880	0
600	20231215	102300	0	8880	8880	8880	8880	0
601	20231215	102200	0	8880	8880	8880	8880	0
602	20231215	102100	0	8880	8880	8880	8880	0
603	20231215	102000	0	8880	8880	8880	8880	0
604	20231215	101900	0	8880	8880	8880	8880	0
605	20231215	101800	0	8880	8880	8880	8880	0
606	20231215	101700	0	8880	8880	8880	8880	0
607	20231215	101600	0	8880	8880	8880	8880	0
608	20231215	101500	0	8880	8880	8880	8880	0
609	20231215	101400	0	8880	8880	8880	8880	0
610	20231215	101300	0	8880	8880	8880	8880	0
611	20231215	101200	0	8880	8880	8880	8880	0
612	20231215	101100	0	8880	8880	8880	8880	0
613	20231215	101000	0	8880	8880	8880	8880	0
614	20231215	100900	0	8880	8880	8880	8880	0
615	20231215	100800	0	8880	8880	8880	8880	0
616	20231215	100700	0	8880	8880	8880	8880	0
617	20231215	100600	0	8880	8880	8880	8880	0
618	20231215	100500	0	8880	8880	8880	8880	0
619	20231215	100400	0	8880	8880	8880	8880	0
620	20231215	100300	0	8880	8880	8880	8880	0
621	20231215	100200	0	8880	8880	8880	8880	0
622	20231215	100100	0	8880	8880	8880	8880	0
623	20231215	100000	0	8880	8880	8880	8880	0
624	20231215	095900	0	8880	8880	8880	8880	0
625	20231215	095800	0	8880	8880	8880	8880	0
626	20231215	095700	0	8880	8880	8880	8880	0
627	20231215	095600	0	8880	8880	8880	8880	0
628	20231215	095500	0	8880	8880	8880	8880	0
629	20231215	095400	0	8880	8880	8880	8880	0
630	20231215	095300	0	8880	8880	8880	8880	0
631	20231215	095200	0	8880	8880	8880	8880	0
632	20231215	095100	0	8880	8880	8880	8880	0
633	20231215	095000	0	8880	8880	8880	8880	0
634	20231215	094900	0	8880	8880	8880	8880	0
635	20231215	094800	0	8880	8880	8880	8880	0
636	20231215	094700	0	8880	8880	8880	8880	0
637	20231215	094600	0	8880	8880	8880	8880	0
638	20231215	094500	0	8880	8880	8880	8880	0
639	20231215	094400	0	8880	8880	8880	8880	0
640	20231215	094300	0	8880	8880	8880	8880	0
641	20231215	094200	0	8880	8880	8880	8880	0
642	20231215	094100	0	8880	8880	8880	8880	0
643	20231215	094000	0	8880	8880	8880	8880	0
644	20231215	093900	0	8880	8880	8880	8880	0
645	20231215	093800	0	8880	8880	8880	8880	0
646	20231215	093700	0	8880	8880	8880	8880	0
647	20231215	093600	0	8880	8880	8880	8880	0
648	20231215	093500	0	8880	8880	8880	8880	0
649	20231215	093400	0	8880	8880	8880	8880	0
650	20231215	093300	0	8880	8880	8880	8880	0
651	20231215	093200	0	8880	8880	8880	8880	0
652	20231215	093100	0	8880	8880	8880	8880	0
653	20231215	093000	0	8880	8880	8880	8880	0
654	20231215	092900	0	8880	8880	8880	8880	0
655	20231215	092800	0	8880	8880	8880	8880	0
656	20231215	092700	0	8880	8880	8880	8880	0
657	20231215	092600	0	8880	8880	8880	8880	0
658	20231215	092500	0	8880	8880	8880	8880	0
659	20231215	092400	0	8880	8880	8880	8880	0
660	20231215	092300	0	8880	8880	8880	8880	0
661	20231215	092200	0	8880	8880	8880	8880	0
662	20231215	092100	0	8880	8880	8880	8880	0
663	20231215	092000	0	8880	8880	8880	8880	0
664	20231215	091900	0	8880	8880	8880	8880	0
665	20231215	091800	0	8880	8880	8880	8880	0
666	20231215	091700	0	8880	8880	8880	8880	0
667	20231215	091600	0	8880	8880	8880	8880	0
668	20231215	091500	0	8880	8880	8880	8880	0
669	20231215	091400	0	8880	8880	8880	8880	0
670	20231215	091300	0	8880	8880	8880	8880	0
671	20231215	091200	0	8880	8880	8880	8880	0
672	20231215	091100	0	8880	8880	8880	8880	0
673	20231215	091000	0	8880	8880	8880	8880	0
674	20231215	090900	0	8880	8880	8880	8880	0
675	20231215	090800	0	8880	8880	8880	8880	0
676	20231215	090700	0	8880	8880	8880	8880	0
677	20231215	090600	0	8880	8880	8880	8880	0
678	20231215	090500	0	8880	8880	8880	8880	0
679	20231215	090400	0	8880	8880	8880	8880	0
680	20231215	090300	0	8880	8880	8880	8880	0
681	20231215	090200	0	8880	8880	8880	8880	0
682	20231215	090100	0	8880	8880	8880	8880	0
683	20231215	090000	0	8880	8880	8880	8880	0