KissMeData/318660/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210200	2053584	1599	1513	1599	1513	471
3	20231220	210100	2053584	1599	1599	1599	1599	0
4	20231220	210000	2053584	1599	1599	1599	1599	0
5	20231220	205900	2053584	1599	1599	1599	1599	0
6	20231220	205800	2053584	1599	1599	1599	1599	0
7	20231220	205700	2053584	1599	1599	1599	1599	0
8	20231220	205600	2053584	1599	1599	1599	1599	0
9	20231220	205500	2053584	1599	1599	1599	1599	0
10	20231220	205400	2053584	1599	1599	1599	1599	0
11	20231220	205300	2053584	1599	1599	1599	1599	0
12	20231220	205200	2053584	1599	1599	1599	1599	0
13	20231220	205100	2053584	1599	1599	1599	1599	0
14	20231220	205000	2053584	1599	1599	1599	1599	0
15	20231220	204900	2053584	1599	1599	1599	1599	0
16	20231220	204800	2053584	1599	1599	1599	1599	0
17	20231220	204700	2053584	1599	1599	1599	1599	0
18	20231220	204600	2053584	1599	1599	1599	1599	0
19	20231220	204500	2053584	1599	1599	1599	1599	0
20	20231220	204400	2053584	1599	1599	1599	1599	0
21	20231220	204300	2053584	1599	1599	1599	1599	0
22	20231220	204200	2053584	1599	1599	1599	1599	0
23	20231220	204100	2053584	1599	1599	1599	1599	0
24	20231220	204000	2053584	1599	1599	1599	1599	0
25	20231220	203900	2053584	1599	1599	1599	1599	0
26	20231220	203800	2053584	1599	1599	1599	1599	0
27	20231220	203700	2053584	1599	1599	1599	1599	0
28	20231220	203600	2053584	1599	1599	1599	1599	0
29	20231220	203500	2053584	1599	1599	1599	1599	0
30	20231220	203400	2053584	1599	1599	1599	1599	0
31	20231220	203300	2053584	1599	1599	1599	1599	0
32	20231220	203200	2053584	1599	1513	1599	1513	471
33	20231220	203100	2053584	1599	1599	1599	1599	0
34	20231220	203000	2053584	1599	1599	1599	1599	0
35	20231220	202900	2053584	1599	1599	1599	1599	0
36	20231220	202800	2053584	1599	1599	1599	1599	0
37	20231220	202700	2053584	1599	1599	1599	1599	0
38	20231220	202600	2053584	1599	1599	1599	1599	0
39	20231220	202500	2053584	1599	1599	1599	1599	0
40	20231220	202400	2053584	1599	1599	1599	1599	0
41	20231220	202300	2053584	1599	1599	1599	1599	0
42	20231220	202200	2053584	1599	1599	1599	1599	0
43	20231220	202100	2053584	1599	1599	1599	1599	0
44	20231220	202000	2053584	1599	1599	1599	1599	0
45	20231220	201900	2053584	1599	1599	1599	1599	0
46	20231220	201800	2053584	1599	1599	1599	1599	0
47	20231220	201700	2053584	1599	1599	1599	1599	0
48	20231220	201600	2053584	1599	1599	1599	1599	0
49	20231220	201500	2053584	1599	1599	1599	1599	0
50	20231220	201400	2053584	1599	1599	1599	1599	0
51	20231220	201300	2053584	1599	1599	1599	1599	0
52	20231220	201200	2053584	1599	1599	1599	1599	0
53	20231220	201100	2053584	1599	1599	1599	1599	0
54	20231220	201000	2053584	1599	1599	1599	1599	0
55	20231220	200900	2053584	1599	1599	1599	1599	0
56	20231220	200800	2053584	1599	1599	1599	1599	0
57	20231220	200700	2053584	1599	1599	1599	1599	0
58	20231220	200600	2053584	1599	1599	1599	1599	0
59	20231220	200500	2053584	1599	1599	1599	1599	0
60	20231220	200400	2053584	1599	1599	1599	1599	0
61	20231220	200300	2053584	1599	1599	1599	1599	0
62	20231220	200200	2053584	1599	1513	1599	1513	471
63	20231220	200100	2053584	1599	1599	1599	1599	0
64	20231220	200000	2053584	1599	1599	1599	1599	0
65	20231220	195900	2053584	1599	1599	1599	1599	0
66	20231220	195800	2053584	1599	1599	1599	1599	0
67	20231220	195700	2053584	1599	1599	1599	1599	0
68	20231220	195600	2053584	1599	1599	1599	1599	0
69	20231220	195500	2053584	1599	1599	1599	1599	0
70	20231220	195400	2053584	1599	1599	1599	1599	0
71	20231220	195300	2053584	1599	1599	1599	1599	0
72	20231220	195200	2053584	1599	1599	1599	1599	0
73	20231220	195100	2053584	1599	1599	1599	1599	0
74	20231220	195000	2053584	1599	1599	1599	1599	0
75	20231220	194900	2053584	1599	1599	1599	1599	0
76	20231220	194800	2053584	1599	1599	1599	1599	0
77	20231220	194700	2053584	1599	1599	1599	1599	0
78	20231220	194600	2053584	1599	1599	1599	1599	0
79	20231220	194500	2053584	1599	1599	1599	1599	0
80	20231220	194400	2053584	1599	1599	1599	1599	0
81	20231220	194300	2053584	1599	1599	1599	1599	0
82	20231220	194200	2053584	1599	1599	1599	1599	0
83	20231220	194100	2053584	1599	1599	1599	1599	0
84	20231220	194000	2053584	1599	1599	1599	1599	0
85	20231220	193900	2053584	1599	1599	1599	1599	0
86	20231220	193800	2053584	1599	1599	1599	1599	0
87	20231220	193700	2053584	1599	1599	1599	1599	0
88	20231220	193600	2053584	1599	1599	1599	1599	0
89	20231220	193500	2053584	1599	1599	1599	1599	0
90	20231220	193400	2053584	1599	1599	1599	1599	0
91	20231220	193300	2053584	1599	1599	1599	1599	0
92	20231220	193200	2053584	1599	1513	1599	1513	471
93	20231220	193100	2053584	1599	1599	1599	1599	0
94	20231220	193000	2053584	1599	1599	1599	1599	0
95	20231220	192900	2053584	1599	1599	1599	1599	0
96	20231220	192800	2053584	1599	1599	1599	1599	0
97	20231220	192700	2053584	1599	1599	1599	1599	0
98	20231220	192600	2053584	1599	1599	1599	1599	0
99	20231220	192500	2053584	1599	1599	1599	1599	0
100	20231220	192400	2053584	1599	1599	1599	1599	0
101	20231220	192300	2053584	1599	1599	1599	1599	0
102	20231220	192200	2053584	1599	1599	1599	1599	0
103	20231220	192100	2053584	1599	1599	1599	1599	0
104	20231220	192000	2053584	1599	1599	1599	1599	0
105	20231220	191900	2053584	1599	1599	1599	1599	0
106	20231220	191800	2053584	1599	1599	1599	1599	0
107	20231220	191700	2053584	1599	1599	1599	1599	0
108	20231220	191600	2053584	1599	1599	1599	1599	0
109	20231220	191500	2053584	1599	1599	1599	1599	0
110	20231220	191400	2053584	1599	1599	1599	1599	0
111	20231220	191300	2053584	1599	1599	1599	1599	0
112	20231220	191200	2053584	1599	1599	1599	1599	0
113	20231220	191100	2053584	1599	1599	1599	1599	0
114	20231220	191000	2053584	1599	1599	1599	1599	0
115	20231220	190900	2053584	1599	1599	1599	1599	0
116	20231220	190800	2053584	1599	1599	1599	1599	0
117	20231220	190700	2053584	1599	1599	1599	1599	0
118	20231220	190600	2053584	1599	1599	1599	1599	0
119	20231220	190500	2053584	1599	1599	1599	1599	0
120	20231220	190400	2053584	1599	1599	1599	1599	0
121	20231220	190300	2053584	1599	1599	1599	1599	0
122	20231220	190200	2053584	1599	1513	1599	1513	471
123	20231220	190100	2053584	1599	1599	1599	1599	0
124	20231220	190000	2053584	1599	1599	1599	1599	0
125	20231220	185900	2053584	1599	1599	1599	1599	0
126	20231220	185800	2053584	1599	1599	1599	1599	0
127	20231220	185700	2053584	1599	1599	1599	1599	0
128	20231220	185600	2053584	1599	1599	1599	1599	0
129	20231220	185500	2053584	1599	1599	1599	1599	0
130	20231220	185400	2053584	1599	1599	1599	1599	0
131	20231220	185300	2053584	1599	1599	1599	1599	0
132	20231220	185200	2053584	1599	1599	1599	1599	0
133	20231220	185100	2053584	1599	1599	1599	1599	0
134	20231220	185000	2053584	1599	1599	1599	1599	0
135	20231220	184900	2053584	1599	1599	1599	1599	0
136	20231220	184800	2053584	1599	1599	1599	1599	0
137	20231220	184700	2053584	1599	1599	1599	1599	0
138	20231220	184600	2053584	1599	1599	1599	1599	0
139	20231220	184500	2053584	1599	1599	1599	1599	0
140	20231220	184400	2053584	1599	1599	1599	1599	0
141	20231220	184300	2053584	1599	1599	1599	1599	0
142	20231220	184200	2053584	1599	1599	1599	1599	0
143	20231220	184100	2053584	1599	1599	1599	1599	0
144	20231220	184000	2053584	1599	1599	1599	1599	0
145	20231220	183900	2053584	1599	1599	1599	1599	0
146	20231220	183800	2053584	1599	1599	1599	1599	0
147	20231220	183700	2053584	1599	1599	1599	1599	0
148	20231220	183600	2053584	1599	1599	1599	1599	0
149	20231220	183500	2053584	1599	1599	1599	1599	0
150	20231220	183400	2053584	1599	1599	1599	1599	0
151	20231220	183300	2053584	1599	1599	1599	1599	0
152	20231220	183200	2053584	1599	1513	1599	1513	471
153	20231220	183100	2053584	1599	1599	1599	1599	0
154	20231220	183000	2053584	1599	1599	1599	1599	0
155	20231220	182900	2053584	1599	1599	1599	1599	0
156	20231220	182800	2053584	1599	1599	1599	1599	0
157	20231220	182700	2053584	1599	1599	1599	1599	0
158	20231220	182600	2053584	1599	1599	1599	1599	0
159	20231220	182500	2053584	1599	1599	1599	1599	0
160	20231220	182400	2053584	1599	1599	1599	1599	0
161	20231220	182300	2053584	1599	1599	1599	1599	0
162	20231220	182200	2053584	1599	1599	1599	1599	0
163	20231220	182100	2053584	1599	1599	1599	1599	0
164	20231220	182000	2053584	1599	1599	1599	1599	0
165	20231220	181900	2053584	1599	1599	1599	1599	0
166	20231220	181800	2053584	1599	1599	1599	1599	0
167	20231220	181700	2053584	1599	1599	1599	1599	0
168	20231220	181600	2053584	1599	1599	1599	1599	0
169	20231220	181500	2053584	1599	1599	1599	1599	0
170	20231220	181400	2053584	1599	1599	1599	1599	0
171	20231220	181300	2053584	1599	1599	1599	1599	0
172	20231220	181200	2053584	1599	1599	1599	1599	0
173	20231220	181100	2053584	1599	1599	1599	1599	0
174	20231220	181000	2053584	1599	1599	1599	1599	0
175	20231220	180900	2053584	1599	1599	1599	1599	0
176	20231220	180800	2053584	1599	1599	1599	1599	0
177	20231220	180700	2053584	1599	1599	1599	1599	0
178	20231220	180600	2053584	1599	1599	1599	1599	0
179	20231220	180500	2053584	1599	1599	1599	1599	0
180	20231220	180400	2053584	1599	1599	1599	1599	0
181	20231220	180300	2053584	1599	1599	1599	1599	0
182	20231220	180200	2053584	1599	1513	1599	1513	471
183	20231220	180100	2053584	1599	1599	1599	1599	0
184	20231220	180000	2053584	1599	1599	1599	1599	0
185	20231220	175900	2053584	1599	1599	1599	1599	0
186	20231220	175800	2053584	1599	1599	1599	1599	0
187	20231220	175700	2053584	1599	1599	1599	1599	0
188	20231220	175600	2053584	1599	1599	1599	1599	0
189	20231220	175500	2053584	1599	1599	1599	1599	0
190	20231220	175400	2053584	1599	1599	1599	1599	0
191	20231220	175300	2053584	1599	1599	1599	1599	0
192	20231220	175200	2053584	1599	1599	1599	1599	0
193	20231220	175100	2053584	1599	1599	1599	1599	0
194	20231220	175000	2053584	1599	1599	1599	1599	0
195	20231220	174900	2053584	1599	1599	1599	1599	0
196	20231220	174800	2053584	1599	1599	1599	1599	0
197	20231220	174700	2053584	1599	1599	1599	1599	0
198	20231220	174600	2053584	1599	1599	1599	1599	0
199	20231220	174500	2053584	1599	1599	1599	1599	0
200	20231220	174400	2053584	1599	1599	1599	1599	0
201	20231220	174300	2053584	1599	1599	1599	1599	0
202	20231220	174200	2053584	1599	1599	1599	1599	0
203	20231220	174100	2053584	1599	1599	1599	1599	0
204	20231220	174000	2053584	1599	1599	1599	1599	0
205	20231220	173900	2053584	1599	1599	1599	1599	0
206	20231220	173800	2053584	1599	1599	1599	1599	0
207	20231220	173700	2053584	1599	1599	1599	1599	0
208	20231220	173600	2053584	1599	1599	1599	1599	0
209	20231220	173500	2053584	1599	1599	1599	1599	0
210	20231220	173400	2053584	1599	1599	1599	1599	0
211	20231220	173300	2053584	1599	1599	1599	1599	0
212	20231220	173200	2053584	1599	1513	1599	1513	471
213	20231220	173100	2053584	1599	1599	1599	1599	0
214	20231220	173000	2053584	1599	1599	1599	1599	0
215	20231220	172900	2053584	1599	1599	1599	1599	0
216	20231220	172800	2053584	1599	1599	1599	1599	0
217	20231220	172700	2053584	1599	1599	1599	1599	0
218	20231220	172600	2053584	1599	1599	1599	1599	0
219	20231220	172500	2053584	1599	1599	1599	1599	0
220	20231220	172400	2053584	1599	1599	1599	1599	0
221	20231220	172300	2053584	1599	1599	1599	1599	0
222	20231220	172200	2053584	1599	1599	1599	1599	0
223	20231220	172100	2053584	1599	1599	1599	1599	0
224	20231220	172000	2053584	1599	1599	1599	1599	0
225	20231220	171900	2053584	1599	1599	1599	1599	0
226	20231220	171800	2053584	1599	1599	1599	1599	0
227	20231220	171700	2053584	1599	1599	1599	1599	0
228	20231220	171600	2053584	1599	1599	1599	1599	0
229	20231220	171500	2053584	1599	1599	1599	1599	0
230	20231220	171400	2053584	1599	1599	1599	1599	0
231	20231220	171300	2053584	1599	1599	1599	1599	0
232	20231220	171200	2053584	1599	1599	1599	1599	0
233	20231220	171100	2053584	1599	1599	1599	1599	0
234	20231220	171000	2053584	1599	1599	1599	1599	0
235	20231220	170900	2053584	1599	1599	1599	1599	0
236	20231220	170800	2053584	1599	1599	1599	1599	0
237	20231220	170700	2053584	1599	1599	1599	1599	0
238	20231220	170600	2053584	1599	1599	1599	1599	0
239	20231220	170500	2053584	1599	1599	1599	1599	0
240	20231220	170400	2053584	1599	1599	1599	1599	0
241	20231220	170300	2053584	1599	1599	1599	1599	0
242	20231220	170200	2053584	1599	1513	1599	1513	471
243	20231220	170100	2053584	1599	1599	1599	1599	0
244	20231220	170000	2053584	1599	1599	1599	1599	0
245	20231220	165900	2053584	1599	1599	1599	1599	0
246	20231220	165800	2053584	1599	1599	1599	1599	0
247	20231220	165700	2053584	1599	1599	1599	1599	0
248	20231220	165600	2053584	1599	1599	1599	1599	0
249	20231220	165500	2053584	1599	1599	1599	1599	0
250	20231220	165400	2053584	1599	1599	1599	1599	0
251	20231220	165300	2053584	1599	1599	1599	1599	0
252	20231220	165200	2053584	1599	1599	1599	1599	0
253	20231220	165100	2053584	1599	1599	1599	1599	0
254	20231220	165000	2053584	1599	1599	1599	1599	0
255	20231220	164900	2053584	1599	1599	1599	1599	0
256	20231220	164800	2053584	1599	1599	1599	1599	0
257	20231220	164700	2053584	1599	1599	1599	1599	0
258	20231220	164600	2053584	1599	1599	1599	1599	0
259	20231220	164500	2053584	1599	1599	1599	1599	0
260	20231220	164400	2053584	1599	1599	1599	1599	0
261	20231220	164300	2053584	1599	1599	1599	1599	0
262	20231220	164200	2053584	1599	1599	1599	1599	0
263	20231220	164100	2053584	1599	1599	1599	1599	0
264	20231220	164000	2053584	1599	1599	1599	1599	0
265	20231220	163900	2053584	1599	1599	1599	1599	0
266	20231220	163800	2053584	1599	1599	1599	1599	0
267	20231220	163700	2053584	1599	1599	1599	1599	0
268	20231220	163600	2053584	1599	1599	1599	1599	0
269	20231220	163500	2053584	1599	1599	1599	1599	0
270	20231220	163400	2053584	1599	1599	1599	1599	0
271	20231220	163300	2053584	1599	1599	1599	1599	0
272	20231220	163200	2053584	1599	1513	1599	1513	471
273	20231220	163100	2053584	1599	1599	1599	1599	0
274	20231220	163000	2053584	1599	1599	1599	1599	0
275	20231220	162900	2053584	1599	1599	1599	1599	0
276	20231220	162800	2053584	1599	1599	1599	1599	0
277	20231220	162700	2053584	1599	1599	1599	1599	0
278	20231220	162600	2053584	1599	1599	1599	1599	0
279	20231220	162500	2053584	1599	1599	1599	1599	0
280	20231220	162400	2053584	1599	1599	1599	1599	0
281	20231220	162300	2053584	1599	1599	1599	1599	0
282	20231220	162200	2053584	1599	1599	1599	1599	0
283	20231220	162100	2053584	1599	1599	1599	1599	0
284	20231220	162000	2053584	1599	1599	1599	1599	0
285	20231220	161900	2053584	1599	1599	1599	1599	0
286	20231220	161800	2053584	1599	1599	1599	1599	0
287	20231220	161700	2053584	1599	1599	1599	1599	0
288	20231220	161600	2053584	1599	1599	1599	1599	0
289	20231220	161500	2053584	1599	1599	1599	1599	0
290	20231220	161400	2053584	1599	1599	1599	1599	0
291	20231220	161300	2053584	1599	1599	1599	1599	0
292	20231220	161200	2053584	1599	1599	1599	1599	0
293	20231220	161100	2053584	1599	1599	1599	1599	0
294	20231220	161000	2053584	1599	1599	1599	1599	0
295	20231220	160900	2053584	1599	1599	1599	1599	0
296	20231220	160800	2053584	1599	1599	1599	1599	0
297	20231220	160700	2053584	1599	1599	1599	1599	0
298	20231220	160600	2053584	1599	1599	1599	1599	0
299	20231220	160500	2053584	1599	1599	1599	1599	0
300	20231220	160400	2053584	1599	1599	1599	1599	0
301	20231220	160300	2053584	1599	1599	1599	1599	0
302	20231220	160200	2053584	1599	1513	1599	1513	471
303	20231220	160100	2053584	1599	1599	1599	1599	0
304	20231220	160000	2053584	1599	1599	1599	1599	0
305	20231220	155900	2053584	1599	1599	1599	1599	0
306	20231220	155800	2053584	1599	1599	1599	1599	0
307	20231220	155700	2053584	1599	1599	1599	1599	0
308	20231220	155600	2053584	1599	1599	1599	1599	0
309	20231220	155500	2053584	1599	1599	1599	1599	0
310	20231220	155400	2053584	1599	1599	1599	1599	0
311	20231220	155300	2053584	1599	1599	1599	1599	0
312	20231220	155200	2053584	1599	1599	1599	1599	0
313	20231220	155100	2053584	1599	1599	1599	1599	0
314	20231220	155000	2053584	1599	1599	1599	1599	0
315	20231220	154900	2053584	1599	1599	1599	1599	0
316	20231220	154800	2053584	1599	1599	1599	1599	0
317	20231220	154700	2053584	1599	1599	1599	1599	0
318	20231220	154600	2053584	1599	1599	1599	1599	0
319	20231220	154500	2053584	1599	1599	1599	1599	0
320	20231220	154400	2053584	1599	1599	1599	1599	0
321	20231220	154300	2053584	1599	1599	1599	1599	0
322	20231220	154200	2053584	1599	1599	1599	1599	0
323	20231220	154100	2053584	1599	1599	1599	1599	0
324	20231220	154000	2053584	1599	1599	1599	1599	0
325	20231220	153900	2053584	1599	1599	1599	1599	0
326	20231220	153800	2053584	1599	1599	1599	1599	0
327	20231220	153700	2053584	1599	1599	1599	1599	0
328	20231220	153600	2053584	1599	1599	1599	1599	0
329	20231220	153500	2053584	1599	1599	1599	1599	0
330	20231220	153400	2053584	1599	1599	1599	1599	0
331	20231220	153300	2053584	1599	1599	1599	1599	0
332	20231220	153200	2053584	1599	1513	1599	1513	471
333	20231220	153100	2053584	1599	1599	1599	1599	0
334	20231220	153000	2053584	1599	1599	1599	1599	0
335	20231220	152900	2053584	1599	1599	1599	1599	0
336	20231220	152800	2053584	1599	1599	1599	1599	0
337	20231220	152700	2053584	1599	1599	1599	1599	0
338	20231220	152600	2053584	1599	1599	1599	1599	0
339	20231220	152500	2053584	1599	1599	1599	1599	0
340	20231220	152400	2053584	1599	1599	1599	1599	0
341	20231220	152300	2053584	1599	1599	1599	1599	0
342	20231220	152200	2053584	1599	1599	1599	1599	0
343	20231220	152100	2053584	1599	1599	1599	1599	0
344	20231220	152000	2053584	1599	1599	1599	1599	0
345	20231220	151900	2053584	1599	1599	1599	1599	0
346	20231220	151800	2053584	1599	1599	1599	1599	0
347	20231220	151700	2053584	1599	1599	1599	1599	0
348	20231220	151600	2053584	1599	1599	1599	1599	0
349	20231220	151500	2053584	1599	1599	1599	1599	0
350	20231220	151400	2053584	1599	1599	1599	1599	0
351	20231220	151300	2053584	1599	1599	1599	1599	0
352	20231220	151200	2053584	1599	1599	1599	1599	0
353	20231220	151100	2053584	1599	1599	1599	1599	0
354	20231220	151000	2053584	1599	1599	1599	1599	0
355	20231220	150900	2053584	1599	1599	1599	1599	0
356	20231220	150800	2053584	1599	1599	1599	1599	0
357	20231220	150700	2053584	1599	1599	1599	1599	0
358	20231220	150600	2053584	1599	1599	1599	1599	0
359	20231220	150500	2053584	1599	1599	1599	1599	0
360	20231220	150400	2053584	1599	1599	1599	1599	0
361	20231220	150300	2053584	1599	1599	1599	1599	0
362	20231220	150200	2053584	1599	1599	1599	1599	0
363	20231220	150100	2053584	1599	1599	1599	1599	0
364	20231220	150000	2053584	1599	1599	1599	1599	0
365	20231220	145900	2053584	1599	1599	1599	1599	0
366	20231220	145800	2053584	1599	1599	1599	1599	0
367	20231220	145700	2053584	1599	1599	1599	1599	0
368	20231220	145600	2053584	1599	1599	1599	1599	0
369	20231220	145500	2053584	1599	1599	1599	1599	0
370	20231220	145400	2053584	1599	1599	1599	1599	0
371	20231220	145300	2053584	1599	1599	1599	1599	0
372	20231220	145200	2053584	1599	1599	1599	1599	0
373	20231220	145100	2053584	1599	1599	1599	1599	0
374	20231220	145000	2053584	1599	1599	1599	1599	0
375	20231220	144900	2053584	1599	1599	1599	1599	0
376	20231220	144800	2053584	1599	1599	1599	1599	0
377	20231220	144700	2053584	1599	1599	1599	1599	0
378	20231220	144600	2053584	1599	1599	1599	1599	0
379	20231220	144500	2053584	1599	1599	1599	1599	0
380	20231220	144400	2053584	1599	1513	1599	1513	471
381	20231220	144300	1340875	1513	1513	1513	1513	0
382	20231220	144200	1340875	1513	1513	1513	1513	0
383	20231220	144100	1340875	1513	1513	1513	1513	0
384	20231220	144000	1340875	1513	1513	1513	1513	0
385	20231220	143900	1340875	1513	1513	1513	1513	0
386	20231220	143800	1340875	1513	1513	1513	1513	0
387	20231220	143700	1340875	1513	1513	1513	1513	0
388	20231220	143600	1340875	1513	1513	1513	1513	0
389	20231220	143500	1340875	1513	1513	1513	1513	0
390	20231220	143400	1340875	1513	1513	1513	1513	0
391	20231220	143300	1340875	1513	1513	1513	1513	0
392	20231220	143200	1340875	1513	1513	1513	1513	0
393	20231220	143100	1340875	1513	1513	1513	1513	0
394	20231220	143000	1340875	1513	1513	1513	1513	0
395	20231220	142900	1340875	1513	1513	1513	1513	0
396	20231220	142800	1340875	1513	1513	1513	1513	0
397	20231220	142700	1340875	1513	1513	1513	1513	0
398	20231220	142600	1340875	1513	1513	1513	1513	0
399	20231220	142500	1340875	1513	1513	1513	1513	0
400	20231220	142400	1340875	1513	1513	1513	1513	0
401	20231220	142300	1340875	1513	1513	1513	1513	0
402	20231220	142200	1340875	1513	1513	1513	1513	0
403	20231220	142100	1340875	1513	1513	1513	1513	0
404	20231220	142000	1340875	1513	1513	1513	1513	0
405	20231220	141900	1340875	1513	1513	1513	1513	0
406	20231220	141800	1340875	1513	1513	1513	1513	0
407	20231220	141700	1340875	1513	1513	1513	1513	0
408	20231220	141600	1340875	1513	1513	1513	1513	0
409	20231220	141500	1340875	1513	1513	1513	1513	0
410	20231220	141400	1340875	1513	1513	1513	1513	0
411	20231220	141300	1340875	1513	1513	1513	1513	0
412	20231220	141200	1340875	1513	1513	1513	1513	0
413	20231220	141100	1340875	1513	1513	1513	1513	0
414	20231220	141000	1340875	1513	1513	1513	1513	0
415	20231220	140900	1340875	1513	1513	1513	1513	0
416	20231220	140800	1340875	1513	1513	1513	1513	0
417	20231220	140700	1340875	1513	1513	1513	1513	0
418	20231220	140600	1340875	1513	1513	1513	1513	0
419	20231220	140500	1340875	1513	1513	1513	1513	0
420	20231220	140400	1340875	1513	1513	1513	1513	0
421	20231220	140300	1340875	1513	1513	1513	1513	0
422	20231220	140200	1340875	1513	1513	1513	1513	0
423	20231220	140100	1340875	1513	1513	1513	1513	0
424	20231220	140000	1340875	1513	1513	1513	1513	0
425	20231220	135900	1340875	1513	1513	1513	1513	0
426	20231220	135800	1340875	1513	1513	1513	1513	0
427	20231220	135700	1340875	1513	1513	1513	1513	0
428	20231220	135600	1340875	1513	1513	1513	1513	0
429	20231220	135500	1340875	1513	1513	1513	1513	0
430	20231220	135400	1340875	1513	1513	1513	1513	0
431	20231220	135300	1340875	1513	1513	1513	1513	0
432	20231220	135200	1340875	1513	1513	1513	1513	0
433	20231220	135100	1340875	1513	1513	1513	1513	0
434	20231220	135000	1340875	1513	1513	1513	1513	0
435	20231220	134900	1340875	1513	1513	1513	1513	0
436	20231220	134800	1340875	1513	1513	1513	1513	0
437	20231220	134700	1340875	1513	1513	1513	1513	0
438	20231220	134600	1340875	1513	1513	1513	1513	0
439	20231220	134500	1340875	1513	1513	1513	1513	0
440	20231220	134400	1340875	1513	1513	1513	1513	0
441	20231220	134300	1340875	1513	1513	1513	1513	0
442	20231220	134200	1340875	1513	1513	1513	1513	0
443	20231220	134100	1340875	1513	1513	1513	1513	0
444	20231220	134000	1340875	1513	1513	1513	1513	0
445	20231220	133900	1340875	1513	1513	1513	1513	0
446	20231220	133800	1340875	1513	1513	1513	1513	0
447	20231220	133700	1340875	1513	1513	1513	1513	0
448	20231220	133600	1340875	1513	1513	1513	1513	0
449	20231220	133500	1340875	1513	1513	1513	1513	0
450	20231220	133400	1340875	1513	1513	1513	1513	0
451	20231220	133300	1340875	1513	1513	1513	1513	0
452	20231220	133200	1340875	1513	1513	1513	1513	0
453	20231220	133100	1340875	1513	1513	1513	1513	0
454	20231220	133000	1340875	1513	1513	1513	1513	0
455	20231220	132900	1340875	1513	1513	1513	1513	134
456	20231220	132800	1138133	1513	1513	1513	1513	0
457	20231220	132700	1138133	1513	1513	1513	1513	0
458	20231220	132600	1138133	1513	1513	1513	1513	0
459	20231220	132500	1138133	1513	1513	1513	1513	10
460	20231220	132400	1123003	1513	1513	1513	1513	0
461	20231220	132300	1123003	1513	1513	1513	1513	200
462	20231220	132200	820403	1513	1513	1513	1513	200
463	20231220	132100	517803	1520	1520	1520	1520	0
464	20231220	132000	517803	1520	1520	1520	1520	0
465	20231220	131900	517803	1520	1520	1520	1520	0
466	20231220	131800	517803	1520	1520	1520	1520	0
467	20231220	131700	517803	1520	1520	1520	1520	0
468	20231220	131600	517803	1520	1520	1520	1520	0
469	20231220	131500	517803	1520	1531	1531	1520	296
470	20231220	131400	65147	1531	1532	1532	1531	8
471	20231220	131300	52895	1600	1600	1600	1600	0
472	20231220	131200	52895	1600	1600	1600	1600	0
473	20231220	131100	52895	1600	1600	1600	1600	0
474	20231220	131000	52895	1600	1600	1600	1600	0
475	20231220	130900	52895	1600	1600	1600	1600	0
476	20231220	130800	52895	1600	1600	1600	1600	0
477	20231220	130700	52895	1600	1600	1600	1600	0
478	20231220	130600	52895	1600	1600	1600	1600	0
479	20231220	130500	52895	1600	1600	1600	1600	0
480	20231220	130400	52895	1600	1600	1600	1600	0
481	20231220	130300	52895	1600	1600	1600	1600	0
482	20231220	130200	52895	1600	1600	1600	1600	0
483	20231220	130100	52895	1600	1600	1600	1600	0
484	20231220	130000	52895	1600	1600	1600	1600	0
485	20231220	125900	52895	1600	1600	1600	1600	0
486	20231220	125800	52895	1600	1600	1600	1600	0
487	20231220	125700	52895	1600	1600	1600	1600	0
488	20231220	125600	52895	1600	1600	1600	1600	0
489	20231220	125500	52895	1600	1600	1600	1600	0
490	20231220	125400	52895	1600	1600	1600	1600	0
491	20231220	125300	52895	1600	1600	1600	1600	0
492	20231220	125200	52895	1600	1600	1600	1600	0
493	20231220	125100	52895	1600	1600	1600	1600	0
494	20231220	125000	52895	1600	1600	1600	1600	0
495	20231220	124900	52895	1600	1600	1600	1600	0
496	20231220	124800	52895	1600	1600	1600	1600	0
497	20231220	124700	52895	1600	1600	1600	1600	0
498	20231220	124600	52895	1600	1600	1600	1600	0
499	20231220	124500	52895	1600	1600	1600	1600	0
500	20231220	124400	52895	1600	1600	1600	1600	0
501	20231220	124300	52895	1600	1600	1600	1600	0
502	20231220	124200	52895	1600	1600	1600	1600	0
503	20231220	124100	52895	1600	1600	1600	1600	0
504	20231220	124000	52895	1600	1600	1600	1600	0
505	20231220	123900	52895	1600	1600	1600	1600	0
506	20231220	123800	52895	1600	1600	1600	1600	0
507	20231220	123700	52895	1600	1600	1600	1600	0
508	20231220	123600	52895	1600	1600	1600	1600	0
509	20231220	123500	52895	1600	1600	1600	1600	0
510	20231220	123400	52895	1600	1600	1600	1600	0
511	20231220	123300	52895	1600	1600	1600	1600	0
512	20231220	123200	52895	1600	1600	1600	1600	0
513	20231220	123100	52895	1600	1600	1600	1600	0
514	20231220	123000	52895	1600	1600	1600	1600	0
515	20231220	122900	52895	1600	1600	1600	1600	0
516	20231220	122800	52895	1600	1600	1600	1600	0
517	20231220	122700	52895	1600	1600	1600	1600	0
518	20231220	122600	52895	1600	1600	1600	1600	0
519	20231220	122500	52895	1600	1600	1600	1600	0
520	20231220	122400	52895	1600	1600	1600	1600	0
521	20231220	122300	52895	1600	1600	1600	1600	0
522	20231220	122200	52895	1600	1600	1600	1600	0
523	20231220	122100	52895	1600	1600	1600	1600	0
524	20231220	122000	52895	1600	1600	1600	1600	0
525	20231220	121900	52895	1600	1600	1600	1600	0
526	20231220	121800	52895	1600	1600	1600	1600	0
527	20231220	121700	52895	1600	1600	1600	1600	0
528	20231220	121600	52895	1600	1600	1600	1600	0
529	20231220	121500	52895	1600	1600	1600	1600	0
530	20231220	121400	52895	1600	1600	1600	1600	0
531	20231220	121300	52895	1600	1600	1600	1600	0
532	20231220	121200	52895	1600	1600	1600	1600	0
533	20231220	121100	52895	1600	1600	1600	1600	0
534	20231220	121000	52895	1600	1600	1600	1600	0
535	20231220	120900	52895	1600	1600	1600	1600	0
536	20231220	120800	52895	1600	1600	1600	1600	0
537	20231220	120700	52895	1600	1600	1600	1600	0
538	20231220	120600	52895	1600	1600	1600	1600	0
539	20231220	120500	52895	1600	1600	1600	1600	0
540	20231220	120400	52895	1600	1600	1600	1600	0
541	20231220	120300	52895	1600	1600	1600	1600	0
542	20231220	120200	52895	1600	1600	1600	1600	0
543	20231220	120100	52895	1600	1600	1600	1600	0
544	20231220	120000	52895	1600	1600	1600	1600	0
545	20231220	115900	52895	1600	1600	1600	1600	0
546	20231220	115800	52895	1600	1600	1600	1600	0
547	20231220	115700	52895	1600	1600	1600	1600	0
548	20231220	115600	52895	1600	1600	1600	1600	0
549	20231220	115500	52895	1600	1600	1600	1600	0
550	20231220	115400	52895	1600	1600	1600	1600	0
551	20231220	115300	52895	1600	1600	1600	1600	0
552	20231220	115200	52895	1600	1600	1600	1600	0
553	20231220	115100	52895	1600	1600	1600	1600	0
554	20231220	115000	52895	1600	1600	1600	1600	0
555	20231220	114900	52895	1600	1600	1600	1600	0
556	20231220	114800	52895	1600	1600	1600	1600	0
557	20231220	114700	52895	1600	1600	1600	1600	0
558	20231220	114600	52895	1600	1600	1600	1600	0
559	20231220	114500	52895	1600	1600	1600	1600	0
560	20231220	114400	52895	1600	1600	1600	1600	0
561	20231220	114300	52895	1600	1600	1600	1600	0
562	20231220	114200	52895	1600	1600	1600	1600	0
563	20231220	114100	52895	1600	1600	1600	1600	0
564	20231220	114000	52895	1600	1600	1600	1600	0
565	20231220	113900	52895	1600	1600	1600	1600	0
566	20231220	113800	52895	1600	1600	1600	1600	0
567	20231220	113700	52895	1600	1600	1600	1600	0
568	20231220	113600	52895	1600	1600	1600	1600	0
569	20231220	113500	52895	1600	1600	1600	1600	0
570	20231220	113400	52895	1600	1600	1600	1600	0
571	20231220	113300	52895	1600	1600	1600	1600	0
572	20231220	113200	52895	1600	1600	1600	1600	0
573	20231220	113100	52895	1600	1600	1600	1600	0
574	20231220	113000	52895	1600	1600	1600	1600	0
575	20231220	112900	52895	1600	1600	1600	1600	0
576	20231220	112800	52895	1600	1600	1600	1600	0
577	20231220	112700	52895	1600	1600	1600	1600	0
578	20231220	112600	52895	1600	1600	1600	1600	0
579	20231220	112500	52895	1600	1600	1600	1600	0
580	20231220	112400	52895	1600	1600	1600	1600	0
581	20231220	112300	52895	1600	1600	1600	1600	0
582	20231220	112200	52895	1600	1600	1600	1600	0
583	20231220	112100	52895	1600	1600	1600	1600	0
584	20231220	112000	52895	1600	1600	1600	1600	0
585	20231220	111900	52895	1600	1600	1600	1600	0
586	20231220	111800	52895	1600	1600	1600	1600	0
587	20231220	111700	52895	1600	1600	1600	1600	0
588	20231220	111600	52895	1600	1600	1600	1600	0
589	20231220	111500	52895	1600	1600	1600	1600	0
590	20231220	111400	52895	1600	1600	1600	1600	0
591	20231220	111300	52895	1600	1600	1600	1600	0
592	20231220	111200	52895	1600	1600	1600	1600	0
593	20231220	111100	52895	1600	1600	1600	1600	0
594	20231220	111000	52895	1600	1600	1600	1600	0
595	20231220	110900	52895	1600	1600	1600	1600	0
596	20231220	110800	52895	1600	1600	1600	1600	0
597	20231220	110700	52895	1600	1600	1600	1600	0
598	20231220	110600	52895	1600	1600	1600	1600	0
599	20231220	110500	52895	1600	1600	1600	1600	0
600	20231220	110400	52895	1600	1600	1600	1600	0
601	20231220	110300	52895	1600	1600	1600	1600	0
602	20231220	110200	52895	1600	1600	1600	1600	0
603	20231220	110100	52895	1600	1600	1600	1600	0
604	20231220	110000	52895	1600	1600	1600	1600	0
605	20231220	105900	52895	1600	1600	1600	1600	0
606	20231220	105800	52895	1600	1600	1600	1600	0
607	20231220	105700	52895	1600	1600	1600	1600	0
608	20231220	105600	52895	1600	1600	1600	1600	0
609	20231220	105500	52895	1600	1600	1600	1600	0
610	20231220	105400	52895	1600	1600	1600	1600	0
611	20231220	105300	52895	1600	1600	1600	1600	0
612	20231220	105200	52895	1600	1600	1600	1600	0
613	20231220	105100	52895	1600	1600	1600	1600	0
614	20231220	105000	52895	1600	1600	1600	1600	0
615	20231220	104900	52895	1600	1600	1600	1600	0
616	20231220	104800	52895	1600	1600	1600	1600	0
617	20231220	104700	52895	1600	1600	1600	1600	0
618	20231220	104600	52895	1600	1600	1600	1600	0
619	20231220	104500	52895	1600	1600	1600	1600	0
620	20231220	104400	52895	1600	1600	1600	1600	0
621	20231220	104300	52895	1600	1600	1600	1600	0
622	20231220	104200	52895	1600	1600	1600	1600	0
623	20231220	104100	52895	1600	1600	1600	1600	0
624	20231220	104000	52895	1600	1600	1600	1600	0
625	20231220	103900	52895	1600	1600	1600	1600	0
626	20231220	103800	52895	1600	1600	1600	1600	0
627	20231220	103700	52895	1600	1600	1600	1600	0
628	20231220	103600	52895	1600	1600	1600	1600	0
629	20231220	103500	52895	1600	1600	1600	1600	0
630	20231220	103400	52895	1600	1600	1600	1600	0
631	20231220	103300	52895	1600	1600	1600	1600	0
632	20231220	103200	52895	1600	1600	1600	1600	0
633	20231220	103100	52895	1600	1600	1600	1600	0
634	20231220	103000	52895	1600	1600	1600	1600	0
635	20231220	102900	52895	1600	1600	1600	1600	0
636	20231220	102800	52895	1600	1600	1600	1600	0
637	20231220	102700	52895	1600	1600	1600	1600	0
638	20231220	102600	52895	1600	1600	1600	1600	0
639	20231220	102500	52895	1600	1600	1600	1600	0
640	20231220	102400	52895	1600	1600	1600	1600	0
641	20231220	102300	52895	1600	1600	1600	1600	0
642	20231220	102200	52895	1600	1600	1600	1600	0
643	20231220	102100	52895	1600	1600	1600	1600	0
644	20231220	102000	52895	1600	1600	1600	1600	0
645	20231220	101900	52895	1600	1600	1600	1600	0
646	20231220	101800	52895	1600	1600	1600	1600	0
647	20231220	101700	52895	1600	1600	1600	1600	0
648	20231220	101600	52895	1600	1600	1600	1600	0
649	20231220	101500	52895	1600	1600	1600	1600	0
650	20231220	101400	52895	1600	1600	1600	1600	0
651	20231220	101300	52895	1600	1600	1600	1600	0
652	20231220	101200	52895	1600	1600	1600	1600	0
653	20231220	101100	52895	1600	1600	1600	1600	0
654	20231220	101000	52895	1600	1600	1600	1600	0
655	20231220	100900	52895	1600	1600	1600	1600	0
656	20231220	100800	52895	1600	1600	1600	1600	0
657	20231220	100700	52895	1600	1600	1600	1600	0
658	20231220	100600	52895	1600	1600	1600	1600	0
659	20231220	100500	52895	1600	1600	1600	1600	0
660	20231220	100400	52895	1600	1600	1600	1600	0
661	20231220	100300	52895	1600	1600	1600	1600	0
662	20231220	100200	52895	1600	1600	1600	1600	0
663	20231220	100100	52895	1600	1600	1600	1600	0
664	20231220	100000	52895	1600	1600	1600	1600	0
665	20231220	095900	52895	1600	1600	1600	1600	0
666	20231220	095800	52895	1600	1600	1600	1600	0
667	20231220	095700	52895	1600	1600	1600	1600	0
668	20231220	095600	52895	1600	1600	1600	1600	0
669	20231220	095500	52895	1600	1600	1600	1600	0
670	20231220	095400	52895	1600	1600	1600	1600	0
671	20231220	095300	52895	1600	1600	1600	1600	0
672	20231220	095200	52895	1600	1600	1600	1600	0
673	20231220	095100	52895	1600	1600	1600	1600	0
674	20231220	095000	52895	1600	1600	1600	1600	0
675	20231220	094900	52895	1600	1600	1600	1600	0
676	20231220	094800	52895	1600	1600	1600	1600	0
677	20231220	094700	52895	1600	1600	1600	1600	0
678	20231220	094600	52895	1600	1600	1600	1600	0
679	20231220	094500	52895	1600	1600	1600	1600	0
680	20231220	094400	52895	1600	1600	1600	1600	0
681	20231220	094300	52895	1600	1600	1600	1600	0
682	20231220	094200	52895	1600	1600	1600	1600	0
683	20231220	094100	52895	1600	1600	1600	1600	0
684	20231220	094000	52895	1600	1600	1600	1600	0
685	20231220	093900	52895	1600	1600	1600	1600	0
686	20231220	093800	52895	1600	1600	1600	1600	0
687	20231220	093700	52895	1600	1600	1600	1600	0
688	20231220	093600	52895	1600	1600	1600	1600	0
689	20231220	093500	52895	1600	1600	1600	1600	0
690	20231220	093400	52895	1600	1600	1600	1600	0
691	20231220	093300	52895	1600	1600	1600	1600	0
692	20231220	093200	52895	1600	1600	1600	1600	0
693	20231220	093100	52895	1600	1600	1600	1600	10
694	20231220	093000	36895	1700	1700	1700	1700	0
695	20231220	092900	36895	1700	1700	1700	1700	0
696	20231220	092800	36895	1700	1700	1700	1700	10
697	20231220	092700	19895	1895	1895	1895	1895	0
698	20231220	092600	19895	1895	1895	1895	1895	0
699	20231220	092500	19895	1895	1895	1895	1895	0
700	20231220	092400	19895	1895	1895	1895	1895	0
701	20231220	092300	19895	1895	1895	1895	1895	0
702	20231220	092200	19895	1895	1895	1895	1895	0
703	20231220	092100	19895	1895	1895	1895	1895	0
704	20231220	092000	19895	1895	1895	1895	1895	0
705	20231220	091900	19895	1895	1895	1895	1895	0
706	20231220	091800	19895	1895	1895	1895	1895	0
707	20231220	091700	19895	1895	1895	1895	1895	0
708	20231220	091600	19895	1895	1895	1895	1895	0
709	20231220	091500	19895	1895	1895	1895	1895	0
710	20231220	091400	19895	1895	1895	1895	1895	0
711	20231220	091300	19895	1895	1895	1895	1895	0
712	20231220	091200	19895	1895	1895	1895	1895	0
713	20231220	091100	19895	1895	1895	1895	1895	0
714	20231220	091000	19895	1895	1895	1895	1895	0
715	20231220	090900	19895	1895	1895	1895	1895	0
716	20231220	090800	19895	1895	1895	1895	1895	0
717	20231220	090700	19895	1895	1800	1895	1800	10
718	20231220	090600	1800	1800	1800	1800	1800	0
719	20231220	090500	1800	1800	1800	1800	1800	1
720	20231220	090400	0	1779	1779	1779	1779	0
721	20231220	090300	0	1779	1779	1779	1779	0
722	20231220	090200	0	1779	1779	1779	1779	0
723	20231220	090100	0	1779	1779	1779	1779	0
724	20231220	090000	0	1779	1779	1779	1779	0