KissMeData/318660/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210400	2458628	1600	1600	1600	1600	1
3	20231208	210300	2458628	1600	1600	1600	1600	0
4	20231208	210200	2458628	1600	1600	1600	1600	0
5	20231208	210100	2458628	1600	1600	1600	1600	0
6	20231208	210000	2458628	1600	1600	1600	1600	0
7	20231208	205900	2458628	1600	1600	1600	1600	0
8	20231208	205800	2458628	1600	1600	1600	1600	0
9	20231208	205700	2458628	1600	1600	1600	1600	0
10	20231208	205600	2458628	1600	1600	1600	1600	0
11	20231208	205500	2458628	1600	1600	1600	1600	0
12	20231208	205400	2458628	1600	1600	1600	1600	0
13	20231208	205300	2458628	1600	1600	1600	1600	0
14	20231208	205200	2458628	1600	1600	1600	1600	0
15	20231208	205100	2458628	1600	1600	1600	1600	0
16	20231208	205000	2458628	1600	1600	1600	1600	0
17	20231208	204900	2458628	1600	1600	1600	1600	0
18	20231208	204800	2458628	1600	1600	1600	1600	0
19	20231208	204700	2458628	1600	1600	1600	1600	0
20	20231208	204600	2458628	1600	1600	1600	1600	0
21	20231208	204500	2458628	1600	1600	1600	1600	0
22	20231208	204400	2458628	1600	1600	1600	1600	0
23	20231208	204300	2458628	1600	1600	1600	1600	0
24	20231208	204200	2458628	1600	1600	1600	1600	0
25	20231208	204100	2458628	1600	1600	1600	1600	0
26	20231208	204000	2458628	1600	1600	1600	1600	0
27	20231208	203900	2458628	1600	1600	1600	1600	0
28	20231208	203800	2458628	1600	1600	1600	1600	0
29	20231208	203700	2458628	1600	1600	1600	1600	0
30	20231208	203600	2458628	1600	1600	1600	1600	0
31	20231208	203500	2458628	1600	1600	1600	1600	0
32	20231208	203400	2458628	1600	1600	1600	1600	1
33	20231208	203300	2458628	1600	1600	1600	1600	0
34	20231208	203200	2458628	1600	1600	1600	1600	0
35	20231208	203100	2458628	1600	1600	1600	1600	0
36	20231208	203000	2458628	1600	1600	1600	1600	0
37	20231208	202900	2458628	1600	1600	1600	1600	0
38	20231208	202800	2458628	1600	1600	1600	1600	0
39	20231208	202700	2458628	1600	1600	1600	1600	0
40	20231208	202600	2458628	1600	1600	1600	1600	0
41	20231208	202500	2458628	1600	1600	1600	1600	0
42	20231208	202400	2458628	1600	1600	1600	1600	0
43	20231208	202300	2458628	1600	1600	1600	1600	0
44	20231208	202200	2458628	1600	1600	1600	1600	0
45	20231208	202100	2458628	1600	1600	1600	1600	0
46	20231208	202000	2458628	1600	1600	1600	1600	0
47	20231208	201900	2458628	1600	1600	1600	1600	0
48	20231208	201800	2458628	1600	1600	1600	1600	0
49	20231208	201700	2458628	1600	1600	1600	1600	0
50	20231208	201600	2458628	1600	1600	1600	1600	0
51	20231208	201500	2458628	1600	1600	1600	1600	0
52	20231208	201400	2458628	1600	1600	1600	1600	0
53	20231208	201300	2458628	1600	1600	1600	1600	0
54	20231208	201200	2458628	1600	1600	1600	1600	0
55	20231208	201100	2458628	1600	1600	1600	1600	0
56	20231208	201000	2458628	1600	1600	1600	1600	0
57	20231208	200900	2458628	1600	1600	1600	1600	0
58	20231208	200800	2458628	1600	1600	1600	1600	0
59	20231208	200700	2458628	1600	1600	1600	1600	0
60	20231208	200600	2458628	1600	1600	1600	1600	0
61	20231208	200500	2458628	1600	1600	1600	1600	0
62	20231208	200400	2458628	1600	1600	1600	1600	1
63	20231208	200300	2458628	1600	1600	1600	1600	0
64	20231208	200200	2458628	1600	1600	1600	1600	0
65	20231208	200100	2458628	1600	1600	1600	1600	0
66	20231208	200000	2458628	1600	1600	1600	1600	0
67	20231208	195900	2458628	1600	1600	1600	1600	0
68	20231208	195800	2458628	1600	1600	1600	1600	0
69	20231208	195700	2458628	1600	1600	1600	1600	0
70	20231208	195600	2458628	1600	1600	1600	1600	0
71	20231208	195500	2458628	1600	1600	1600	1600	0
72	20231208	195400	2458628	1600	1600	1600	1600	0
73	20231208	195300	2458628	1600	1600	1600	1600	0
74	20231208	195200	2458628	1600	1600	1600	1600	0
75	20231208	195100	2458628	1600	1600	1600	1600	0
76	20231208	195000	2458628	1600	1600	1600	1600	0
77	20231208	194900	2458628	1600	1600	1600	1600	0
78	20231208	194800	2458628	1600	1600	1600	1600	0
79	20231208	194700	2458628	1600	1600	1600	1600	0
80	20231208	194600	2458628	1600	1600	1600	1600	0
81	20231208	194500	2458628	1600	1600	1600	1600	0
82	20231208	194400	2458628	1600	1600	1600	1600	0
83	20231208	194300	2458628	1600	1600	1600	1600	0
84	20231208	194200	2458628	1600	1600	1600	1600	0
85	20231208	194100	2458628	1600	1600	1600	1600	0
86	20231208	194000	2458628	1600	1600	1600	1600	0
87	20231208	193900	2458628	1600	1600	1600	1600	0
88	20231208	193800	2458628	1600	1600	1600	1600	0
89	20231208	193700	2458628	1600	1600	1600	1600	0
90	20231208	193600	2458628	1600	1600	1600	1600	0
91	20231208	193500	2458628	1600	1600	1600	1600	0
92	20231208	193400	2458628	1600	1600	1600	1600	1
93	20231208	193300	2458628	1600	1600	1600	1600	0
94	20231208	193200	2458628	1600	1600	1600	1600	0
95	20231208	193100	2458628	1600	1600	1600	1600	0
96	20231208	193000	2458628	1600	1600	1600	1600	0
97	20231208	192900	2458628	1600	1600	1600	1600	0
98	20231208	192800	2458628	1600	1600	1600	1600	0
99	20231208	192700	2458628	1600	1600	1600	1600	0
100	20231208	192600	2458628	1600	1600	1600	1600	0
101	20231208	192500	2458628	1600	1600	1600	1600	0
102	20231208	192400	2458628	1600	1600	1600	1600	0
103	20231208	192300	2458628	1600	1600	1600	1600	0
104	20231208	192200	2458628	1600	1600	1600	1600	0
105	20231208	192100	2458628	1600	1600	1600	1600	0
106	20231208	192000	2458628	1600	1600	1600	1600	0
107	20231208	191900	2458628	1600	1600	1600	1600	0
108	20231208	191800	2458628	1600	1600	1600	1600	0
109	20231208	191700	2458628	1600	1600	1600	1600	0
110	20231208	191600	2458628	1600	1600	1600	1600	0
111	20231208	191500	2458628	1600	1600	1600	1600	0
112	20231208	191400	2458628	1600	1600	1600	1600	0
113	20231208	191300	2458628	1600	1600	1600	1600	0
114	20231208	191200	2458628	1600	1600	1600	1600	0
115	20231208	191100	2458628	1600	1600	1600	1600	0
116	20231208	191000	2458628	1600	1600	1600	1600	0
117	20231208	190900	2458628	1600	1600	1600	1600	0
118	20231208	190800	2458628	1600	1600	1600	1600	0
119	20231208	190700	2458628	1600	1600	1600	1600	0
120	20231208	190600	2458628	1600	1600	1600	1600	0
121	20231208	190500	2458628	1600	1600	1600	1600	0
122	20231208	190400	2458628	1600	1600	1600	1600	1
123	20231208	190300	2458628	1600	1600	1600	1600	0
124	20231208	190200	2458628	1600	1600	1600	1600	0
125	20231208	190100	2458628	1600	1600	1600	1600	0
126	20231208	190000	2458628	1600	1600	1600	1600	0
127	20231208	185900	2458628	1600	1600	1600	1600	0
128	20231208	185800	2458628	1600	1600	1600	1600	0
129	20231208	185700	2458628	1600	1600	1600	1600	0
130	20231208	185600	2458628	1600	1600	1600	1600	0
131	20231208	185500	2458628	1600	1600	1600	1600	0
132	20231208	185400	2458628	1600	1600	1600	1600	0
133	20231208	185300	2458628	1600	1600	1600	1600	0
134	20231208	185200	2458628	1600	1600	1600	1600	0
135	20231208	185100	2458628	1600	1600	1600	1600	0
136	20231208	185000	2458628	1600	1600	1600	1600	0
137	20231208	184900	2458628	1600	1600	1600	1600	0
138	20231208	184800	2458628	1600	1600	1600	1600	0
139	20231208	184700	2458628	1600	1600	1600	1600	0
140	20231208	184600	2458628	1600	1600	1600	1600	0
141	20231208	184500	2458628	1600	1600	1600	1600	0
142	20231208	184400	2458628	1600	1600	1600	1600	0
143	20231208	184300	2458628	1600	1600	1600	1600	0
144	20231208	184200	2458628	1600	1600	1600	1600	0
145	20231208	184100	2458628	1600	1600	1600	1600	0
146	20231208	184000	2458628	1600	1600	1600	1600	0
147	20231208	183900	2458628	1600	1600	1600	1600	0
148	20231208	183800	2458628	1600	1600	1600	1600	0
149	20231208	183700	2458628	1600	1600	1600	1600	0
150	20231208	183600	2458628	1600	1600	1600	1600	0
151	20231208	183500	2458628	1600	1600	1600	1600	0
152	20231208	183400	2458628	1600	1600	1600	1600	1
153	20231208	183300	2458628	1600	1600	1600	1600	0
154	20231208	183200	2458628	1600	1600	1600	1600	0
155	20231208	183100	2458628	1600	1600	1600	1600	0
156	20231208	183000	2458628	1600	1600	1600	1600	0
157	20231208	182900	2458628	1600	1600	1600	1600	0
158	20231208	182800	2458628	1600	1600	1600	1600	0
159	20231208	182700	2458628	1600	1600	1600	1600	0
160	20231208	182600	2458628	1600	1600	1600	1600	0
161	20231208	182500	2458628	1600	1600	1600	1600	0
162	20231208	182400	2458628	1600	1600	1600	1600	0
163	20231208	182300	2458628	1600	1600	1600	1600	0
164	20231208	182200	2458628	1600	1600	1600	1600	0
165	20231208	182100	2458628	1600	1600	1600	1600	0
166	20231208	182000	2458628	1600	1600	1600	1600	0
167	20231208	181900	2458628	1600	1600	1600	1600	0
168	20231208	181800	2458628	1600	1600	1600	1600	0
169	20231208	181700	2458628	1600	1600	1600	1600	0
170	20231208	181600	2458628	1600	1600	1600	1600	0
171	20231208	181500	2458628	1600	1600	1600	1600	0
172	20231208	181400	2458628	1600	1600	1600	1600	0
173	20231208	181300	2458628	1600	1600	1600	1600	0
174	20231208	181200	2458628	1600	1600	1600	1600	0
175	20231208	181100	2458628	1600	1600	1600	1600	0
176	20231208	181000	2458628	1600	1600	1600	1600	0
177	20231208	180900	2458628	1600	1600	1600	1600	0
178	20231208	180800	2458628	1600	1600	1600	1600	0
179	20231208	180700	2458628	1600	1600	1600	1600	0
180	20231208	180600	2458628	1600	1600	1600	1600	0
181	20231208	180500	2458628	1600	1600	1600	1600	0
182	20231208	180400	2458628	1600	1600	1600	1600	1
183	20231208	180300	2458628	1600	1600	1600	1600	0
184	20231208	180200	2458628	1600	1600	1600	1600	0
185	20231208	180100	2458628	1600	1600	1600	1600	0
186	20231208	180000	2458628	1600	1600	1600	1600	0
187	20231208	175900	2458628	1600	1600	1600	1600	0
188	20231208	175800	2458628	1600	1600	1600	1600	0
189	20231208	175700	2458628	1600	1600	1600	1600	0
190	20231208	175600	2458628	1600	1600	1600	1600	0
191	20231208	175500	2458628	1600	1600	1600	1600	0
192	20231208	175400	2458628	1600	1600	1600	1600	0
193	20231208	175300	2458628	1600	1600	1600	1600	0
194	20231208	175200	2458628	1600	1600	1600	1600	0
195	20231208	175100	2458628	1600	1600	1600	1600	0
196	20231208	175000	2458628	1600	1600	1600	1600	0
197	20231208	174900	2458628	1600	1600	1600	1600	0
198	20231208	174800	2458628	1600	1600	1600	1600	0
199	20231208	174700	2458628	1600	1600	1600	1600	0
200	20231208	174600	2458628	1600	1600	1600	1600	0
201	20231208	174500	2458628	1600	1600	1600	1600	0
202	20231208	174400	2458628	1600	1600	1600	1600	0
203	20231208	174300	2458628	1600	1600	1600	1600	0
204	20231208	174200	2458628	1600	1600	1600	1600	0
205	20231208	174100	2458628	1600	1600	1600	1600	0
206	20231208	174000	2458628	1600	1600	1600	1600	0
207	20231208	173900	2458628	1600	1600	1600	1600	0
208	20231208	173800	2458628	1600	1600	1600	1600	0
209	20231208	173700	2458628	1600	1600	1600	1600	0
210	20231208	173600	2458628	1600	1600	1600	1600	0
211	20231208	173500	2458628	1600	1600	1600	1600	0
212	20231208	173400	2458628	1600	1600	1600	1600	1
213	20231208	173300	2458628	1600	1600	1600	1600	0
214	20231208	173200	2458628	1600	1600	1600	1600	0
215	20231208	173100	2458628	1600	1600	1600	1600	0
216	20231208	173000	2458628	1600	1600	1600	1600	0
217	20231208	172900	2458628	1600	1600	1600	1600	0
218	20231208	172800	2458628	1600	1600	1600	1600	0
219	20231208	172700	2458628	1600	1600	1600	1600	0
220	20231208	172600	2458628	1600	1600	1600	1600	0
221	20231208	172500	2458628	1600	1600	1600	1600	0
222	20231208	172400	2458628	1600	1600	1600	1600	0
223	20231208	172300	2458628	1600	1600	1600	1600	0
224	20231208	172200	2458628	1600	1600	1600	1600	0
225	20231208	172100	2458628	1600	1600	1600	1600	0
226	20231208	172000	2458628	1600	1600	1600	1600	0
227	20231208	171900	2458628	1600	1600	1600	1600	0
228	20231208	171800	2458628	1600	1600	1600	1600	0
229	20231208	171700	2458628	1600	1600	1600	1600	0
230	20231208	171600	2458628	1600	1600	1600	1600	0
231	20231208	171500	2458628	1600	1600	1600	1600	0
232	20231208	171400	2458628	1600	1600	1600	1600	0
233	20231208	171300	2458628	1600	1600	1600	1600	0
234	20231208	171200	2458628	1600	1600	1600	1600	0
235	20231208	171100	2458628	1600	1600	1600	1600	0
236	20231208	171000	2458628	1600	1600	1600	1600	0
237	20231208	170900	2458628	1600	1600	1600	1600	0
238	20231208	170800	2458628	1600	1600	1600	1600	0
239	20231208	170700	2458628	1600	1600	1600	1600	0
240	20231208	170600	2458628	1600	1600	1600	1600	0
241	20231208	170500	2458628	1600	1600	1600	1600	0
242	20231208	170400	2458628	1600	1600	1600	1600	1
243	20231208	170300	2458628	1600	1600	1600	1600	0
244	20231208	170200	2458628	1600	1600	1600	1600	0
245	20231208	170100	2458628	1600	1600	1600	1600	0
246	20231208	170000	2458628	1600	1600	1600	1600	0
247	20231208	165900	2458628	1600	1600	1600	1600	0
248	20231208	165800	2458628	1600	1600	1600	1600	0
249	20231208	165700	2458628	1600	1600	1600	1600	0
250	20231208	165600	2458628	1600	1600	1600	1600	0
251	20231208	165500	2458628	1600	1600	1600	1600	0
252	20231208	165400	2458628	1600	1600	1600	1600	0
253	20231208	165300	2458628	1600	1600	1600	1600	0
254	20231208	165200	2458628	1600	1600	1600	1600	0
255	20231208	165100	2458628	1600	1600	1600	1600	0
256	20231208	165000	2458628	1600	1600	1600	1600	0
257	20231208	164900	2458628	1600	1600	1600	1600	0
258	20231208	164800	2458628	1600	1600	1600	1600	0
259	20231208	164700	2458628	1600	1600	1600	1600	0
260	20231208	164600	2458628	1600	1600	1600	1600	0
261	20231208	164500	2458628	1600	1600	1600	1600	0
262	20231208	164400	2458628	1600	1600	1600	1600	0
263	20231208	164300	2458628	1600	1600	1600	1600	0
264	20231208	164200	2458628	1600	1600	1600	1600	0
265	20231208	164100	2458628	1600	1600	1600	1600	0
266	20231208	164000	2458628	1600	1600	1600	1600	0
267	20231208	163900	2458628	1600	1600	1600	1600	0
268	20231208	163800	2458628	1600	1600	1600	1600	0
269	20231208	163700	2458628	1600	1600	1600	1600	0
270	20231208	163600	2458628	1600	1600	1600	1600	0
271	20231208	163500	2458628	1600	1600	1600	1600	0
272	20231208	163400	2458628	1600	1600	1600	1600	1
273	20231208	163300	2458628	1600	1600	1600	1600	0
274	20231208	163200	2458628	1600	1600	1600	1600	0
275	20231208	163100	2458628	1600	1600	1600	1600	0
276	20231208	163000	2458628	1600	1600	1600	1600	0
277	20231208	162900	2458628	1600	1600	1600	1600	0
278	20231208	162800	2458628	1600	1600	1600	1600	0
279	20231208	162700	2458628	1600	1600	1600	1600	0
280	20231208	162600	2458628	1600	1600	1600	1600	0
281	20231208	162500	2458628	1600	1600	1600	1600	0
282	20231208	162400	2458628	1600	1600	1600	1600	0
283	20231208	162300	2458628	1600	1600	1600	1600	0
284	20231208	162200	2458628	1600	1600	1600	1600	0
285	20231208	162100	2458628	1600	1600	1600	1600	0
286	20231208	162000	2458628	1600	1600	1600	1600	0
287	20231208	161900	2458628	1600	1600	1600	1600	0
288	20231208	161800	2458628	1600	1600	1600	1600	0
289	20231208	161700	2458628	1600	1600	1600	1600	0
290	20231208	161600	2458628	1600	1600	1600	1600	0
291	20231208	161500	2458628	1600	1600	1600	1600	0
292	20231208	161400	2458628	1600	1600	1600	1600	0
293	20231208	161300	2458628	1600	1600	1600	1600	0
294	20231208	161200	2458628	1600	1600	1600	1600	0
295	20231208	161100	2458628	1600	1600	1600	1600	0
296	20231208	161000	2458628	1600	1600	1600	1600	0
297	20231208	160900	2458628	1600	1600	1600	1600	0
298	20231208	160800	2458628	1600	1600	1600	1600	0
299	20231208	160700	2458628	1600	1600	1600	1600	0
300	20231208	160600	2458628	1600	1600	1600	1600	0
301	20231208	160500	2458628	1600	1600	1600	1600	0
302	20231208	160400	2458628	1600	1600	1600	1600	1
303	20231208	160300	2458628	1600	1600	1600	1600	0
304	20231208	160200	2458628	1600	1600	1600	1600	0
305	20231208	160100	2458628	1600	1600	1600	1600	0
306	20231208	160000	2458628	1600	1600	1600	1600	0
307	20231208	155900	2458628	1600	1600	1600	1600	0
308	20231208	155800	2458628	1600	1600	1600	1600	0
309	20231208	155700	2458628	1600	1600	1600	1600	0
310	20231208	155600	2458628	1600	1600	1600	1600	0
311	20231208	155500	2458628	1600	1600	1600	1600	0
312	20231208	155400	2458628	1600	1600	1600	1600	0
313	20231208	155300	2458628	1600	1600	1600	1600	0
314	20231208	155200	2458628	1600	1600	1600	1600	0
315	20231208	155100	2458628	1600	1600	1600	1600	0
316	20231208	155000	2458628	1600	1600	1600	1600	0
317	20231208	154900	2458628	1600	1600	1600	1600	0
318	20231208	154800	2458628	1600	1600	1600	1600	0
319	20231208	154700	2458628	1600	1600	1600	1600	0
320	20231208	154600	2458628	1600	1600	1600	1600	0
321	20231208	154500	2458628	1600	1600	1600	1600	0
322	20231208	154400	2458628	1600	1600	1600	1600	0
323	20231208	154300	2458628	1600	1600	1600	1600	0
324	20231208	154200	2458628	1600	1600	1600	1600	0
325	20231208	154100	2458628	1600	1600	1600	1600	0
326	20231208	154000	2458628	1600	1600	1600	1600	0
327	20231208	153900	2458628	1600	1600	1600	1600	0
328	20231208	153800	2458628	1600	1600	1600	1600	0
329	20231208	153700	2458628	1600	1600	1600	1600	0
330	20231208	153600	2458628	1600	1600	1600	1600	0
331	20231208	153500	2458628	1600	1600	1600	1600	0
332	20231208	153400	2458628	1600	1600	1600	1600	1
333	20231208	153300	2458628	1600	1600	1600	1600	0
334	20231208	153200	2458628	1600	1600	1600	1600	0
335	20231208	153100	2458628	1600	1600	1600	1600	0
336	20231208	153000	2458628	1600	1600	1600	1600	0
337	20231208	152900	2458628	1600	1600	1600	1600	0
338	20231208	152800	2458628	1600	1600	1600	1600	0
339	20231208	152700	2458628	1600	1600	1600	1600	0
340	20231208	152600	2458628	1600	1600	1600	1600	0
341	20231208	152500	2458628	1600	1600	1600	1600	0
342	20231208	152400	2458628	1600	1600	1600	1600	0
343	20231208	152300	2458628	1600	1600	1600	1600	0
344	20231208	152200	2458628	1600	1600	1600	1600	0
345	20231208	152100	2458628	1600	1600	1600	1600	0
346	20231208	152000	2458628	1600	1600	1600	1600	0
347	20231208	151900	2458628	1600	1600	1600	1600	0
348	20231208	151800	2458628	1600	1600	1600	1600	0
349	20231208	151700	2458628	1600	1600	1600	1600	0
350	20231208	151600	2458628	1600	1600	1600	1600	0
351	20231208	151500	2458628	1600	1600	1600	1600	0
352	20231208	151400	2458628	1600	1600	1600	1600	0
353	20231208	151300	2458628	1600	1600	1600	1600	0
354	20231208	151200	2458628	1600	1600	1600	1600	0
355	20231208	151100	2458628	1600	1600	1600	1600	0
356	20231208	151000	2458628	1600	1600	1600	1600	0
357	20231208	150900	2458628	1600	1600	1600	1600	0
358	20231208	150800	2458628	1600	1600	1600	1600	0
359	20231208	150700	2458628	1600	1600	1600	1600	0
360	20231208	150600	2458628	1600	1600	1600	1600	0
361	20231208	150500	2458628	1600	1600	1600	1600	0
362	20231208	150400	2458628	1600	1600	1600	1600	0
363	20231208	150300	2458628	1600	1600	1600	1600	0
364	20231208	150200	2458628	1600	1600	1600	1600	0
365	20231208	150100	2458628	1600	1600	1600	1600	0
366	20231208	150000	2458628	1600	1600	1600	1600	0
367	20231208	145900	2458628	1600	1600	1600	1600	0
368	20231208	145800	2458628	1600	1600	1600	1600	0
369	20231208	145700	2458628	1600	1600	1600	1600	0
370	20231208	145600	2458628	1600	1600	1600	1600	0
371	20231208	145500	2458628	1600	1600	1600	1600	0
372	20231208	145400	2458628	1600	1600	1600	1600	0
373	20231208	145300	2458628	1600	1600	1600	1600	0
374	20231208	145200	2458628	1600	1600	1600	1600	0
375	20231208	145100	2458628	1600	1600	1600	1600	0
376	20231208	145000	2458628	1600	1600	1600	1600	0
377	20231208	144900	2458628	1600	1600	1600	1600	0
378	20231208	144800	2458628	1600	1600	1600	1600	0
379	20231208	144700	2458628	1600	1600	1600	1600	0
380	20231208	144600	2458628	1600	1600	1600	1600	0
381	20231208	144500	2458628	1600	1600	1600	1600	0
382	20231208	144400	2458628	1600	1600	1600	1600	0
383	20231208	144300	2458628	1600	1600	1600	1600	0
384	20231208	144200	2458628	1600	1600	1600	1600	0
385	20231208	144100	2458628	1600	1600	1600	1600	0
386	20231208	144000	2458628	1600	1600	1600	1600	0
387	20231208	143900	2458628	1600	1600	1600	1600	0
388	20231208	143800	2458628	1600	1600	1600	1600	0
389	20231208	143700	2458628	1600	1600	1600	1600	0
390	20231208	143600	2458628	1600	1600	1600	1600	0
391	20231208	143500	2458628	1600	1600	1600	1600	0
392	20231208	143400	2458628	1600	1600	1600	1600	0
393	20231208	143300	2458628	1600	1600	1600	1600	0
394	20231208	143200	2458628	1600	1600	1600	1600	0
395	20231208	143100	2458628	1600	1600	1600	1600	0
396	20231208	143000	2458628	1600	1600	1600	1600	0
397	20231208	142900	2458628	1600	1600	1600	1600	0
398	20231208	142800	2458628	1600	1600	1600	1600	0
399	20231208	142700	2458628	1600	1600	1600	1600	0
400	20231208	142600	2458628	1600	1600	1600	1600	0
401	20231208	142500	2458628	1600	1600	1600	1600	0
402	20231208	142400	2458628	1600	1600	1600	1600	0
403	20231208	142300	2458628	1600	1600	1600	1600	0
404	20231208	142200	2458628	1600	1600	1600	1600	0
405	20231208	142100	2458628	1600	1600	1600	1600	0
406	20231208	142000	2458628	1600	1600	1600	1600	0
407	20231208	141900	2458628	1600	1600	1600	1600	0
408	20231208	141800	2458628	1600	1600	1600	1600	0
409	20231208	141700	2458628	1600	1600	1600	1600	0
410	20231208	141600	2458628	1600	1600	1600	1600	0
411	20231208	141500	2458628	1600	1600	1600	1600	0
412	20231208	141400	2458628	1600	1600	1600	1600	0
413	20231208	141300	2458628	1600	1600	1600	1600	0
414	20231208	141200	2458628	1600	1600	1600	1600	0
415	20231208	141100	2458628	1600	1600	1600	1600	0
416	20231208	141000	2458628	1600	1600	1600	1600	0
417	20231208	140900	2458628	1600	1600	1600	1600	0
418	20231208	140800	2458628	1600	1600	1600	1600	0
419	20231208	140700	2458628	1600	1600	1600	1600	0
420	20231208	140600	2458628	1600	1600	1600	1600	0
421	20231208	140500	2458628	1600	1600	1600	1600	0
422	20231208	140400	2458628	1600	1600	1600	1600	0
423	20231208	140300	2458628	1600	1600	1600	1600	0
424	20231208	140200	2458628	1600	1600	1600	1600	0
425	20231208	140100	2458628	1600	1600	1600	1600	0
426	20231208	140000	2458628	1600	1600	1600	1600	0
427	20231208	135900	2458628	1600	1600	1600	1600	0
428	20231208	135800	2458628	1600	1600	1600	1600	0
429	20231208	135700	2458628	1600	1600	1600	1600	0
430	20231208	135600	2458628	1600	1600	1600	1600	0
431	20231208	135500	2458628	1600	1600	1600	1600	0
432	20231208	135400	2458628	1600	1600	1600	1600	0
433	20231208	135300	2458628	1600	1600	1600	1600	0
434	20231208	135200	2458628	1600	1600	1600	1600	0
435	20231208	135100	2458628	1600	1600	1600	1600	0
436	20231208	135000	2458628	1600	1600	1600	1600	0
437	20231208	134900	2458628	1600	1600	1600	1600	0
438	20231208	134800	2458628	1600	1600	1600	1600	0
439	20231208	134700	2458628	1600	1600	1600	1600	0
440	20231208	134600	2458628	1600	1600	1600	1600	0
441	20231208	134500	2458628	1600	1600	1600	1600	0
442	20231208	134400	2458628	1600	1600	1600	1600	0
443	20231208	134300	2458628	1600	1600	1600	1600	0
444	20231208	134200	2458628	1600	1600	1600	1600	0
445	20231208	134100	2458628	1600	1600	1600	1600	0
446	20231208	134000	2458628	1600	1600	1600	1600	0
447	20231208	133900	2458628	1600	1600	1600	1600	0
448	20231208	133800	2458628	1600	1600	1600	1600	0
449	20231208	133700	2458628	1600	1600	1600	1600	0
450	20231208	133600	2458628	1600	1600	1600	1600	0
451	20231208	133500	2458628	1600	1600	1600	1600	0
452	20231208	133400	2458628	1600	1600	1600	1600	0
453	20231208	133300	2458628	1600	1600	1600	1600	0
454	20231208	133200	2458628	1600	1600	1600	1600	0
455	20231208	133100	2458628	1600	1600	1600	1600	0
456	20231208	133000	2458628	1600	1600	1600	1600	0
457	20231208	132900	2458628	1600	1600	1600	1600	0
458	20231208	132800	2458628	1600	1600	1600	1600	0
459	20231208	132700	2458628	1600	1600	1600	1600	0
460	20231208	132600	2458628	1600	1600	1600	1600	0
461	20231208	132500	2458628	1600	1600	1600	1600	0
462	20231208	132400	2458628	1600	1600	1600	1600	0
463	20231208	132300	2458628	1600	1600	1600	1600	0
464	20231208	132200	2458628	1600	1600	1600	1600	0
465	20231208	132100	2458628	1600	1600	1600	1600	0
466	20231208	132000	2458628	1600	1600	1600	1600	0
467	20231208	131900	2458628	1600	1600	1600	1600	0
468	20231208	131800	2458628	1600	1600	1600	1600	0
469	20231208	131700	2458628	1600	1600	1600	1600	1
470	20231208	131600	2457028	1480	1480	1480	1480	0
471	20231208	131500	2457028	1480	1480	1480	1480	0
472	20231208	131400	2457028	1480	1480	1480	1480	0
473	20231208	131300	2457028	1480	1480	1480	1480	0
474	20231208	131200	2457028	1480	1480	1480	1480	0
475	20231208	131100	2457028	1480	1480	1480	1480	0
476	20231208	131000	2457028	1480	1480	1480	1480	0
477	20231208	130900	2457028	1480	1480	1480	1480	328
478	20231208	130800	1971588	1480	1481	1481	1480	1100
479	20231208	130700	343488	1460	1460	1460	1460	0
480	20231208	130600	343488	1460	1460	1460	1460	100
481	20231208	130500	197488	1460	1460	1460	1460	100
482	20231208	130400	51488	1688	1500	1688	1500	11
483	20231208	130300	34800	1600	1600	1600	1600	10
484	20231208	130200	18800	1800	1800	1800	1800	0
485	20231208	130100	18800	1800	1800	1800	1800	0
486	20231208	130000	18800	1800	1800	1800	1800	0
487	20231208	125900	18800	1800	1800	1800	1800	0
488	20231208	125800	18800	1800	1800	1800	1800	0
489	20231208	125700	18800	1800	1800	1800	1800	0
490	20231208	125600	18800	1800	1800	1800	1800	0
491	20231208	125500	18800	1800	1800	1800	1800	0
492	20231208	125400	18800	1800	1800	1800	1800	0
493	20231208	125300	18800	1800	1800	1800	1800	0
494	20231208	125200	18800	1800	1800	1800	1800	0
495	20231208	125100	18800	1800	1800	1800	1800	0
496	20231208	125000	18800	1800	1800	1800	1800	0
497	20231208	124900	18800	1800	1800	1800	1800	0
498	20231208	124800	18800	1800	1800	1800	1800	0
499	20231208	124700	18800	1800	1800	1800	1800	0
500	20231208	124600	18800	1800	1800	1800	1800	0
501	20231208	124500	18800	1800	1800	1800	1800	0
502	20231208	124400	18800	1800	1800	1800	1800	0
503	20231208	124300	18800	1800	1800	1800	1800	0
504	20231208	124200	18800	1800	1800	1800	1800	0
505	20231208	124100	18800	1800	1800	1800	1800	0
506	20231208	124000	18800	1800	1800	1800	1800	0
507	20231208	123900	18800	1800	1800	1800	1800	0
508	20231208	123800	18800	1800	1800	1800	1800	0
509	20231208	123700	18800	1800	1800	1800	1800	0
510	20231208	123600	18800	1800	1800	1800	1800	0
511	20231208	123500	18800	1800	1800	1800	1800	0
512	20231208	123400	18800	1800	1800	1800	1800	0
513	20231208	123300	18800	1800	1800	1800	1800	0
514	20231208	123200	18800	1800	1800	1800	1800	0
515	20231208	123100	18800	1800	1800	1800	1800	0
516	20231208	123000	18800	1800	1800	1800	1800	0
517	20231208	122900	18800	1800	1800	1800	1800	0
518	20231208	122800	18800	1800	1800	1800	1800	0
519	20231208	122700	18800	1800	1800	1800	1800	0
520	20231208	122600	18800	1800	1800	1800	1800	0
521	20231208	122500	18800	1800	1800	1800	1800	0
522	20231208	122400	18800	1800	1800	1800	1800	0
523	20231208	122300	18800	1800	1800	1800	1800	0
524	20231208	122200	18800	1800	1800	1800	1800	0
525	20231208	122100	18800	1800	1800	1800	1800	0
526	20231208	122000	18800	1800	1800	1800	1800	0
527	20231208	121900	18800	1800	1800	1800	1800	0
528	20231208	121800	18800	1800	1800	1800	1800	0
529	20231208	121700	18800	1800	1800	1800	1800	0
530	20231208	121600	18800	1800	1800	1800	1800	0
531	20231208	121500	18800	1800	1800	1800	1800	0
532	20231208	121400	18800	1800	1800	1800	1800	0
533	20231208	121300	18800	1800	1800	1800	1800	0
534	20231208	121200	18800	1800	1800	1800	1800	0
535	20231208	121100	18800	1800	1800	1800	1800	0
536	20231208	121000	18800	1800	1800	1800	1800	0
537	20231208	120900	18800	1800	1800	1800	1800	0
538	20231208	120800	18800	1800	1800	1800	1800	0
539	20231208	120700	18800	1800	1800	1800	1800	0
540	20231208	120600	18800	1800	1800	1800	1800	0
541	20231208	120500	18800	1800	1800	1800	1800	0
542	20231208	120400	18800	1800	1800	1800	1800	0
543	20231208	120300	18800	1800	1800	1800	1800	0
544	20231208	120200	18800	1800	1800	1800	1800	0
545	20231208	120100	18800	1800	1800	1800	1800	0
546	20231208	120000	18800	1800	1800	1800	1800	0
547	20231208	115900	18800	1800	1800	1800	1800	0
548	20231208	115800	18800	1800	1800	1800	1800	0
549	20231208	115700	18800	1800	1800	1800	1800	0
550	20231208	115600	18800	1800	1800	1800	1800	0
551	20231208	115500	18800	1800	1800	1800	1800	0
552	20231208	115400	18800	1800	1800	1800	1800	0
553	20231208	115300	18800	1800	1800	1800	1800	0
554	20231208	115200	18800	1800	1800	1800	1800	0
555	20231208	115100	18800	1800	1800	1800	1800	0
556	20231208	115000	18800	1800	1800	1800	1800	0
557	20231208	114900	18800	1800	1800	1800	1800	0
558	20231208	114800	18800	1800	1800	1800	1800	0
559	20231208	114700	18800	1800	1800	1800	1800	0
560	20231208	114600	18800	1800	1800	1800	1800	0
561	20231208	114500	18800	1800	1800	1800	1800	0
562	20231208	114400	18800	1800	1800	1800	1800	0
563	20231208	114300	18800	1800	1800	1800	1800	0
564	20231208	114200	18800	1800	1800	1800	1800	0
565	20231208	114100	18800	1800	1800	1800	1800	0
566	20231208	114000	18800	1800	1800	1800	1800	0
567	20231208	113900	18800	1800	1800	1800	1800	0
568	20231208	113800	18800	1800	1800	1800	1800	0
569	20231208	113700	18800	1800	1800	1800	1800	0
570	20231208	113600	18800	1800	1800	1800	1800	0
571	20231208	113500	18800	1800	1800	1800	1800	0
572	20231208	113400	18800	1800	1800	1800	1800	0
573	20231208	113300	18800	1800	1800	1800	1800	0
574	20231208	113200	18800	1800	1800	1800	1800	0
575	20231208	113100	18800	1800	1800	1800	1800	0
576	20231208	113000	18800	1800	1800	1800	1800	0
577	20231208	112900	18800	1800	1800	1800	1800	0
578	20231208	112800	18800	1800	1800	1800	1800	0
579	20231208	112700	18800	1800	1800	1800	1800	0
580	20231208	112600	18800	1800	1800	1800	1800	0
581	20231208	112500	18800	1800	1800	1800	1800	0
582	20231208	112400	18800	1800	1800	1800	1800	0
583	20231208	112300	18800	1800	1800	1800	1800	0
584	20231208	112200	18800	1800	1800	1800	1800	0
585	20231208	112100	18800	1800	1800	1800	1800	0
586	20231208	112000	18800	1800	1800	1800	1800	0
587	20231208	111900	18800	1800	1800	1800	1800	0
588	20231208	111800	18800	1800	1800	1800	1800	0
589	20231208	111700	18800	1800	1800	1800	1800	0
590	20231208	111600	18800	1800	1800	1800	1800	0
591	20231208	111500	18800	1800	1800	1800	1800	0
592	20231208	111400	18800	1800	1800	1800	1800	0
593	20231208	111300	18800	1800	1800	1800	1800	0
594	20231208	111200	18800	1800	1800	1800	1800	0
595	20231208	111100	18800	1800	1800	1800	1800	0
596	20231208	111000	18800	1800	1800	1800	1800	0
597	20231208	110900	18800	1800	1800	1800	1800	0
598	20231208	110800	18800	1800	1800	1800	1800	0
599	20231208	110700	18800	1800	1800	1800	1800	0
600	20231208	110600	18800	1800	1800	1800	1800	0
601	20231208	110500	18800	1800	1800	1800	1800	0
602	20231208	110400	18800	1800	1800	1800	1800	0
603	20231208	110300	18800	1800	1800	1800	1800	0
604	20231208	110200	18800	1800	1800	1800	1800	0
605	20231208	110100	18800	1800	1800	1800	1800	0
606	20231208	110000	18800	1800	1800	1800	1800	0
607	20231208	105900	18800	1800	1800	1800	1800	0
608	20231208	105800	18800	1800	1800	1800	1800	0
609	20231208	105700	18800	1800	1800	1800	1800	0
610	20231208	105600	18800	1800	1800	1800	1800	0
611	20231208	105500	18800	1800	1800	1800	1800	0
612	20231208	105400	18800	1800	1800	1800	1800	0
613	20231208	105300	18800	1800	1800	1800	1800	0
614	20231208	105200	18800	1800	1800	1800	1800	0
615	20231208	105100	18800	1800	1800	1800	1800	0
616	20231208	105000	18800	1800	1800	1800	1800	0
617	20231208	104900	18800	1800	1800	1800	1800	0
618	20231208	104800	18800	1800	1800	1800	1800	0
619	20231208	104700	18800	1800	1800	1800	1800	0
620	20231208	104600	18800	1800	1800	1800	1800	0
621	20231208	104500	18800	1800	1800	1800	1800	0
622	20231208	104400	18800	1800	1800	1800	1800	0
623	20231208	104300	18800	1800	1800	1800	1800	0
624	20231208	104200	18800	1800	1800	1800	1800	0
625	20231208	104100	18800	1800	1800	1800	1800	0
626	20231208	104000	18800	1800	1800	1800	1800	0
627	20231208	103900	18800	1800	1800	1800	1800	0
628	20231208	103800	18800	1800	1800	1800	1800	0
629	20231208	103700	18800	1800	1800	1800	1800	0
630	20231208	103600	18800	1800	1800	1800	1800	0
631	20231208	103500	18800	1800	1800	1800	1800	0
632	20231208	103400	18800	1800	1800	1800	1800	0
633	20231208	103300	18800	1800	1800	1800	1800	0
634	20231208	103200	18800	1800	1800	1800	1800	0
635	20231208	103100	18800	1800	1800	1800	1800	0
636	20231208	103000	18800	1800	1800	1800	1800	0
637	20231208	102900	18800	1800	1800	1800	1800	0
638	20231208	102800	18800	1800	1800	1800	1800	0
639	20231208	102700	18800	1800	1800	1800	1800	0
640	20231208	102600	18800	1800	1800	1800	1800	0
641	20231208	102500	18800	1800	1800	1800	1800	0
642	20231208	102400	18800	1800	1800	1800	1800	0
643	20231208	102300	18800	1800	1800	1800	1800	0
644	20231208	102200	18800	1800	1800	1800	1800	0
645	20231208	102100	18800	1800	1800	1800	1800	0
646	20231208	102000	18800	1800	1800	1800	1800	0
647	20231208	101900	18800	1800	1800	1800	1800	0
648	20231208	101800	18800	1800	1800	1800	1800	0
649	20231208	101700	18800	1800	1800	1800	1800	0
650	20231208	101600	18800	1800	1800	1800	1800	0
651	20231208	101500	18800	1800	1800	1800	1800	0
652	20231208	101400	18800	1800	1800	1800	1800	0
653	20231208	101300	18800	1800	1800	1800	1800	0
654	20231208	101200	18800	1800	1800	1800	1800	0
655	20231208	101100	18800	1800	1800	1800	1800	0
656	20231208	101000	18800	1800	1800	1800	1800	0
657	20231208	100900	18800	1800	1800	1800	1800	0
658	20231208	100800	18800	1800	1800	1800	1800	0
659	20231208	100700	18800	1800	1800	1800	1800	0
660	20231208	100600	18800	1800	1800	1800	1800	0
661	20231208	100500	18800	1800	1800	1800	1800	0
662	20231208	100400	18800	1800	1800	1800	1800	0
663	20231208	100300	18800	1800	1800	1800	1800	0
664	20231208	100200	18800	1800	1800	1800	1800	0
665	20231208	100100	18800	1800	1800	1800	1800	0
666	20231208	100000	18800	1800	1800	1800	1800	0
667	20231208	095900	18800	1800	1800	1800	1800	0
668	20231208	095800	18800	1800	1800	1800	1800	0
669	20231208	095700	18800	1800	1800	1800	1800	0
670	20231208	095600	18800	1800	1800	1800	1800	0
671	20231208	095500	18800	1800	1800	1800	1800	0
672	20231208	095400	18800	1800	1800	1800	1800	0
673	20231208	095300	18800	1800	1800	1800	1800	0
674	20231208	095200	18800	1800	1800	1800	1800	0
675	20231208	095100	18800	1800	1800	1800	1800	0
676	20231208	095000	18800	1800	1800	1800	1800	0
677	20231208	094900	18800	1800	1800	1800	1800	0
678	20231208	094800	18800	1800	1800	1800	1800	0
679	20231208	094700	18800	1800	1800	1800	1800	0
680	20231208	094600	18800	1800	1800	1800	1800	0
681	20231208	094500	18800	1800	1800	1800	1800	0
682	20231208	094400	18800	1800	1800	1800	1800	0
683	20231208	094300	18800	1800	1800	1800	1800	0
684	20231208	094200	18800	1800	1800	1800	1800	0
685	20231208	094100	18800	1800	1800	1800	1800	0
686	20231208	094000	18800	1800	1800	1800	1800	0
687	20231208	093900	18800	1800	1800	1800	1800	0
688	20231208	093800	18800	1800	1800	1800	1800	0
689	20231208	093700	18800	1800	1800	1800	1800	0
690	20231208	093600	18800	1800	1800	1800	1800	0
691	20231208	093500	18800	1800	1800	1800	1800	0
692	20231208	093400	18800	1800	1800	1800	1800	0
693	20231208	093300	18800	1800	1800	1800	1800	0
694	20231208	093200	18800	1800	1800	1800	1800	0
695	20231208	093100	18800	1800	1800	1800	1800	0
696	20231208	093000	18800	1800	1800	1800	1800	0
697	20231208	092900	18800	1800	1800	1800	1800	0
698	20231208	092800	18800	1800	1800	1800	1800	0
699	20231208	092700	18800	1800	1800	1800	1800	0
700	20231208	092600	18800	1800	1800	1800	1800	0
701	20231208	092500	18800	1800	1800	1800	1800	0
702	20231208	092400	18800	1800	1800	1800	1800	0
703	20231208	092300	18800	1800	1800	1800	1800	0
704	20231208	092200	18800	1800	1800	1800	1800	0
705	20231208	092100	18800	1800	1800	1800	1800	0
706	20231208	092000	18800	1800	1800	1800	1800	0
707	20231208	091900	18800	1800	1800	1800	1800	0
708	20231208	091800	18800	1800	1800	1800	1800	0
709	20231208	091700	18800	1800	1800	1800	1800	0
710	20231208	091600	18800	1800	1800	1800	1800	0
711	20231208	091500	18800	1800	1800	1800	1800	0
712	20231208	091400	18800	1800	1800	1800	1800	0
713	20231208	091300	18800	1800	1800	1800	1800	0
714	20231208	091200	18800	1800	1800	1800	1800	0
715	20231208	091100	18800	1800	1800	1800	1800	0
716	20231208	091000	18800	1800	1800	1800	1800	0
717	20231208	090900	18800	1800	1800	1800	1800	0
718	20231208	090800	18800	1800	1800	1800	1800	0
719	20231208	090700	18800	1800	1800	1800	1800	0
720	20231208	090600	18800	1800	1800	1800	1800	0
721	20231208	090500	18800	1800	1800	1800	1800	0
722	20231208	090400	18800	1800	1800	1800	1800	0
723	20231208	090300	18800	1800	1800	1800	1800	0
724	20231208	090200	18800	1800	1800	1800	1800	0
725	20231208	090100	18800	1800	1800	1800	1800	0
726	20231208	090000	18800	1800	1700	1800	1700	11