KissMeData/318660/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210300	4396490	1584	1584	1584	1584	35
3	20231221	210200	4396490	1584	1584	1584	1584	0
4	20231221	210100	4396490	1584	1584	1584	1584	0
5	20231221	210000	4396490	1584	1584	1584	1584	0
6	20231221	205900	4396490	1584	1584	1584	1584	0
7	20231221	205800	4396490	1584	1584	1584	1584	0
8	20231221	205700	4396490	1584	1584	1584	1584	0
9	20231221	205600	4396490	1584	1584	1584	1584	0
10	20231221	205500	4396490	1584	1584	1584	1584	0
11	20231221	205400	4396490	1584	1584	1584	1584	0
12	20231221	205300	4396490	1584	1584	1584	1584	0
13	20231221	205200	4396490	1584	1584	1584	1584	0
14	20231221	205100	4396490	1584	1584	1584	1584	0
15	20231221	205000	4396490	1584	1584	1584	1584	0
16	20231221	204900	4396490	1584	1584	1584	1584	0
17	20231221	204800	4396490	1584	1584	1584	1584	0
18	20231221	204700	4396490	1584	1584	1584	1584	0
19	20231221	204600	4396490	1584	1584	1584	1584	0
20	20231221	204500	4396490	1584	1584	1584	1584	0
21	20231221	204400	4396490	1584	1584	1584	1584	0
22	20231221	204300	4396490	1584	1584	1584	1584	0
23	20231221	204200	4396490	1584	1584	1584	1584	0
24	20231221	204100	4396490	1584	1584	1584	1584	0
25	20231221	204000	4396490	1584	1584	1584	1584	0
26	20231221	203900	4396490	1584	1584	1584	1584	0
27	20231221	203800	4396490	1584	1584	1584	1584	0
28	20231221	203700	4396490	1584	1584	1584	1584	0
29	20231221	203600	4396490	1584	1584	1584	1584	0
30	20231221	203500	4396490	1584	1584	1584	1584	0
31	20231221	203400	4396490	1584	1584	1584	1584	0
32	20231221	203300	4396490	1584	1584	1584	1584	35
33	20231221	203200	4396490	1584	1584	1584	1584	0
34	20231221	203100	4396490	1584	1584	1584	1584	0
35	20231221	203000	4396490	1584	1584	1584	1584	0
36	20231221	202900	4396490	1584	1584	1584	1584	0
37	20231221	202800	4396490	1584	1584	1584	1584	0
38	20231221	202700	4396490	1584	1584	1584	1584	0
39	20231221	202600	4396490	1584	1584	1584	1584	0
40	20231221	202500	4396490	1584	1584	1584	1584	0
41	20231221	202400	4396490	1584	1584	1584	1584	0
42	20231221	202300	4396490	1584	1584	1584	1584	0
43	20231221	202200	4396490	1584	1584	1584	1584	0
44	20231221	202100	4396490	1584	1584	1584	1584	0
45	20231221	202000	4396490	1584	1584	1584	1584	0
46	20231221	201900	4396490	1584	1584	1584	1584	0
47	20231221	201800	4396490	1584	1584	1584	1584	0
48	20231221	201700	4396490	1584	1584	1584	1584	0
49	20231221	201600	4396490	1584	1584	1584	1584	0
50	20231221	201500	4396490	1584	1584	1584	1584	0
51	20231221	201400	4396490	1584	1584	1584	1584	0
52	20231221	201300	4396490	1584	1584	1584	1584	0
53	20231221	201200	4396490	1584	1584	1584	1584	0
54	20231221	201100	4396490	1584	1584	1584	1584	0
55	20231221	201000	4396490	1584	1584	1584	1584	0
56	20231221	200900	4396490	1584	1584	1584	1584	0
57	20231221	200800	4396490	1584	1584	1584	1584	0
58	20231221	200700	4396490	1584	1584	1584	1584	0
59	20231221	200600	4396490	1584	1584	1584	1584	0
60	20231221	200500	4396490	1584	1584	1584	1584	0
61	20231221	200400	4396490	1584	1584	1584	1584	0
62	20231221	200300	4396490	1584	1584	1584	1584	35
63	20231221	200200	4396490	1584	1584	1584	1584	0
64	20231221	200100	4396490	1584	1584	1584	1584	0
65	20231221	200000	4396490	1584	1584	1584	1584	0
66	20231221	195900	4396490	1584	1584	1584	1584	0
67	20231221	195800	4396490	1584	1584	1584	1584	0
68	20231221	195700	4396490	1584	1584	1584	1584	0
69	20231221	195600	4396490	1584	1584	1584	1584	0
70	20231221	195500	4396490	1584	1584	1584	1584	0
71	20231221	195400	4396490	1584	1584	1584	1584	0
72	20231221	195300	4396490	1584	1584	1584	1584	0
73	20231221	195200	4396490	1584	1584	1584	1584	0
74	20231221	195100	4396490	1584	1584	1584	1584	0
75	20231221	195000	4396490	1584	1584	1584	1584	0
76	20231221	194900	4396490	1584	1584	1584	1584	0
77	20231221	194800	4396490	1584	1584	1584	1584	0
78	20231221	194700	4396490	1584	1584	1584	1584	0
79	20231221	194600	4396490	1584	1584	1584	1584	0
80	20231221	194500	4396490	1584	1584	1584	1584	0
81	20231221	194400	4396490	1584	1584	1584	1584	0
82	20231221	194300	4396490	1584	1584	1584	1584	0
83	20231221	194200	4396490	1584	1584	1584	1584	0
84	20231221	194100	4396490	1584	1584	1584	1584	0
85	20231221	194000	4396490	1584	1584	1584	1584	0
86	20231221	193900	4396490	1584	1584	1584	1584	0
87	20231221	193800	4396490	1584	1584	1584	1584	0
88	20231221	193700	4396490	1584	1584	1584	1584	0
89	20231221	193600	4396490	1584	1584	1584	1584	0
90	20231221	193500	4396490	1584	1584	1584	1584	0
91	20231221	193400	4396490	1584	1584	1584	1584	0
92	20231221	193300	4396490	1584	1584	1584	1584	35
93	20231221	193200	4396490	1584	1584	1584	1584	0
94	20231221	193100	4396490	1584	1584	1584	1584	0
95	20231221	193000	4396490	1584	1584	1584	1584	0
96	20231221	192900	4396490	1584	1584	1584	1584	0
97	20231221	192800	4396490	1584	1584	1584	1584	0
98	20231221	192700	4396490	1584	1584	1584	1584	0
99	20231221	192600	4396490	1584	1584	1584	1584	0
100	20231221	192500	4396490	1584	1584	1584	1584	0
101	20231221	192400	4396490	1584	1584	1584	1584	0
102	20231221	192300	4396490	1584	1584	1584	1584	0
103	20231221	192200	4396490	1584	1584	1584	1584	0
104	20231221	192100	4396490	1584	1584	1584	1584	0
105	20231221	192000	4396490	1584	1584	1584	1584	0
106	20231221	191900	4396490	1584	1584	1584	1584	0
107	20231221	191800	4396490	1584	1584	1584	1584	0
108	20231221	191700	4396490	1584	1584	1584	1584	0
109	20231221	191600	4396490	1584	1584	1584	1584	0
110	20231221	191500	4396490	1584	1584	1584	1584	0
111	20231221	191400	4396490	1584	1584	1584	1584	0
112	20231221	191300	4396490	1584	1584	1584	1584	0
113	20231221	191200	4396490	1584	1584	1584	1584	0
114	20231221	191100	4396490	1584	1584	1584	1584	0
115	20231221	191000	4396490	1584	1584	1584	1584	0
116	20231221	190900	4396490	1584	1584	1584	1584	0
117	20231221	190800	4396490	1584	1584	1584	1584	0
118	20231221	190700	4396490	1584	1584	1584	1584	0
119	20231221	190600	4396490	1584	1584	1584	1584	0
120	20231221	190500	4396490	1584	1584	1584	1584	0
121	20231221	190400	4396490	1584	1584	1584	1584	0
122	20231221	190300	4396490	1584	1584	1584	1584	35
123	20231221	190200	4396490	1584	1584	1584	1584	0
124	20231221	190100	4396490	1584	1584	1584	1584	0
125	20231221	190000	4396490	1584	1584	1584	1584	0
126	20231221	185900	4396490	1584	1584	1584	1584	0
127	20231221	185800	4396490	1584	1584	1584	1584	0
128	20231221	185700	4396490	1584	1584	1584	1584	0
129	20231221	185600	4396490	1584	1584	1584	1584	0
130	20231221	185500	4396490	1584	1584	1584	1584	0
131	20231221	185400	4396490	1584	1584	1584	1584	0
132	20231221	185300	4396490	1584	1584	1584	1584	0
133	20231221	185200	4396490	1584	1584	1584	1584	0
134	20231221	185100	4396490	1584	1584	1584	1584	0
135	20231221	185000	4396490	1584	1584	1584	1584	0
136	20231221	184900	4396490	1584	1584	1584	1584	0
137	20231221	184800	4396490	1584	1584	1584	1584	0
138	20231221	184700	4396490	1584	1584	1584	1584	0
139	20231221	184600	4396490	1584	1584	1584	1584	0
140	20231221	184500	4396490	1584	1584	1584	1584	0
141	20231221	184400	4396490	1584	1584	1584	1584	0
142	20231221	184300	4396490	1584	1584	1584	1584	0
143	20231221	184200	4396490	1584	1584	1584	1584	0
144	20231221	184100	4396490	1584	1584	1584	1584	0
145	20231221	184000	4396490	1584	1584	1584	1584	0
146	20231221	183900	4396490	1584	1584	1584	1584	0
147	20231221	183800	4396490	1584	1584	1584	1584	0
148	20231221	183700	4396490	1584	1584	1584	1584	0
149	20231221	183600	4396490	1584	1584	1584	1584	0
150	20231221	183500	4396490	1584	1584	1584	1584	0
151	20231221	183400	4396490	1584	1584	1584	1584	0
152	20231221	183300	4396490	1584	1584	1584	1584	35
153	20231221	183200	4396490	1584	1584	1584	1584	0
154	20231221	183100	4396490	1584	1584	1584	1584	0
155	20231221	183000	4396490	1584	1584	1584	1584	0
156	20231221	182900	4396490	1584	1584	1584	1584	0
157	20231221	182800	4396490	1584	1584	1584	1584	0
158	20231221	182700	4396490	1584	1584	1584	1584	0
159	20231221	182600	4396490	1584	1584	1584	1584	0
160	20231221	182500	4396490	1584	1584	1584	1584	0
161	20231221	182400	4396490	1584	1584	1584	1584	0
162	20231221	182300	4396490	1584	1584	1584	1584	0
163	20231221	182200	4396490	1584	1584	1584	1584	0
164	20231221	182100	4396490	1584	1584	1584	1584	0
165	20231221	182000	4396490	1584	1584	1584	1584	0
166	20231221	181900	4396490	1584	1584	1584	1584	0
167	20231221	181800	4396490	1584	1584	1584	1584	0
168	20231221	181700	4396490	1584	1584	1584	1584	0
169	20231221	181600	4396490	1584	1584	1584	1584	0
170	20231221	181500	4396490	1584	1584	1584	1584	0
171	20231221	181400	4396490	1584	1584	1584	1584	0
172	20231221	181300	4396490	1584	1584	1584	1584	0
173	20231221	181200	4396490	1584	1584	1584	1584	0
174	20231221	181100	4396490	1584	1584	1584	1584	0
175	20231221	181000	4396490	1584	1584	1584	1584	0
176	20231221	180900	4396490	1584	1584	1584	1584	0
177	20231221	180800	4396490	1584	1584	1584	1584	0
178	20231221	180700	4396490	1584	1584	1584	1584	0
179	20231221	180600	4396490	1584	1584	1584	1584	0
180	20231221	180500	4396490	1584	1584	1584	1584	0
181	20231221	180400	4396490	1584	1584	1584	1584	0
182	20231221	180300	4396490	1584	1584	1584	1584	35
183	20231221	180200	4396490	1584	1584	1584	1584	0
184	20231221	180100	4396490	1584	1584	1584	1584	0
185	20231221	180000	4396490	1584	1584	1584	1584	0
186	20231221	175900	4396490	1584	1584	1584	1584	0
187	20231221	175800	4396490	1584	1584	1584	1584	0
188	20231221	175700	4396490	1584	1584	1584	1584	0
189	20231221	175600	4396490	1584	1584	1584	1584	0
190	20231221	175500	4396490	1584	1584	1584	1584	0
191	20231221	175400	4396490	1584	1584	1584	1584	0
192	20231221	175300	4396490	1584	1584	1584	1584	0
193	20231221	175200	4396490	1584	1584	1584	1584	0
194	20231221	175100	4396490	1584	1584	1584	1584	0
195	20231221	175000	4396490	1584	1584	1584	1584	0
196	20231221	174900	4396490	1584	1584	1584	1584	0
197	20231221	174800	4396490	1584	1584	1584	1584	0
198	20231221	174700	4396490	1584	1584	1584	1584	0
199	20231221	174600	4396490	1584	1584	1584	1584	0
200	20231221	174500	4396490	1584	1584	1584	1584	0
201	20231221	174400	4396490	1584	1584	1584	1584	0
202	20231221	174300	4396490	1584	1584	1584	1584	0
203	20231221	174200	4396490	1584	1584	1584	1584	0
204	20231221	174100	4396490	1584	1584	1584	1584	0
205	20231221	174000	4396490	1584	1584	1584	1584	0
206	20231221	173900	4396490	1584	1584	1584	1584	0
207	20231221	173800	4396490	1584	1584	1584	1584	0
208	20231221	173700	4396490	1584	1584	1584	1584	0
209	20231221	173600	4396490	1584	1584	1584	1584	0
210	20231221	173500	4396490	1584	1584	1584	1584	0
211	20231221	173400	4396490	1584	1584	1584	1584	0
212	20231221	173300	4396490	1584	1584	1584	1584	35
213	20231221	173200	4396490	1584	1584	1584	1584	0
214	20231221	173100	4396490	1584	1584	1584	1584	0
215	20231221	173000	4396490	1584	1584	1584	1584	0
216	20231221	172900	4396490	1584	1584	1584	1584	0
217	20231221	172800	4396490	1584	1584	1584	1584	0
218	20231221	172700	4396490	1584	1584	1584	1584	0
219	20231221	172600	4396490	1584	1584	1584	1584	0
220	20231221	172500	4396490	1584	1584	1584	1584	0
221	20231221	172400	4396490	1584	1584	1584	1584	0
222	20231221	172300	4396490	1584	1584	1584	1584	0
223	20231221	172200	4396490	1584	1584	1584	1584	0
224	20231221	172100	4396490	1584	1584	1584	1584	0
225	20231221	172000	4396490	1584	1584	1584	1584	0
226	20231221	171900	4396490	1584	1584	1584	1584	0
227	20231221	171800	4396490	1584	1584	1584	1584	0
228	20231221	171700	4396490	1584	1584	1584	1584	0
229	20231221	171600	4396490	1584	1584	1584	1584	0
230	20231221	171500	4396490	1584	1584	1584	1584	0
231	20231221	171400	4396490	1584	1584	1584	1584	0
232	20231221	171300	4396490	1584	1584	1584	1584	0
233	20231221	171200	4396490	1584	1584	1584	1584	0
234	20231221	171100	4396490	1584	1584	1584	1584	0
235	20231221	171000	4396490	1584	1584	1584	1584	0
236	20231221	170900	4396490	1584	1584	1584	1584	0
237	20231221	170800	4396490	1584	1584	1584	1584	0
238	20231221	170700	4396490	1584	1584	1584	1584	0
239	20231221	170600	4396490	1584	1584	1584	1584	0
240	20231221	170500	4396490	1584	1584	1584	1584	0
241	20231221	170400	4396490	1584	1584	1584	1584	0
242	20231221	170300	4396490	1584	1584	1584	1584	35
243	20231221	170200	4396490	1584	1584	1584	1584	0
244	20231221	170100	4396490	1584	1584	1584	1584	0
245	20231221	170000	4396490	1584	1584	1584	1584	0
246	20231221	165900	4396490	1584	1584	1584	1584	0
247	20231221	165800	4396490	1584	1584	1584	1584	0
248	20231221	165700	4396490	1584	1584	1584	1584	0
249	20231221	165600	4396490	1584	1584	1584	1584	0
250	20231221	165500	4396490	1584	1584	1584	1584	0
251	20231221	165400	4396490	1584	1584	1584	1584	0
252	20231221	165300	4396490	1584	1584	1584	1584	0
253	20231221	165200	4396490	1584	1584	1584	1584	0
254	20231221	165100	4396490	1584	1584	1584	1584	0
255	20231221	165000	4396490	1584	1584	1584	1584	0
256	20231221	164900	4396490	1584	1584	1584	1584	0
257	20231221	164800	4396490	1584	1584	1584	1584	0
258	20231221	164700	4396490	1584	1584	1584	1584	0
259	20231221	164600	4396490	1584	1584	1584	1584	0
260	20231221	164500	4396490	1584	1584	1584	1584	0
261	20231221	164400	4396490	1584	1584	1584	1584	0
262	20231221	164300	4396490	1584	1584	1584	1584	0
263	20231221	164200	4396490	1584	1584	1584	1584	0
264	20231221	164100	4396490	1584	1584	1584	1584	0
265	20231221	164000	4396490	1584	1584	1584	1584	0
266	20231221	163900	4396490	1584	1584	1584	1584	0
267	20231221	163800	4396490	1584	1584	1584	1584	0
268	20231221	163700	4396490	1584	1584	1584	1584	0
269	20231221	163600	4396490	1584	1584	1584	1584	0
270	20231221	163500	4396490	1584	1584	1584	1584	0
271	20231221	163400	4396490	1584	1584	1584	1584	0
272	20231221	163300	4396490	1584	1584	1584	1584	35
273	20231221	163200	4396490	1584	1584	1584	1584	0
274	20231221	163100	4396490	1584	1584	1584	1584	0
275	20231221	163000	4396490	1584	1584	1584	1584	0
276	20231221	162900	4396490	1584	1584	1584	1584	0
277	20231221	162800	4396490	1584	1584	1584	1584	0
278	20231221	162700	4396490	1584	1584	1584	1584	0
279	20231221	162600	4396490	1584	1584	1584	1584	0
280	20231221	162500	4396490	1584	1584	1584	1584	0
281	20231221	162400	4396490	1584	1584	1584	1584	0
282	20231221	162300	4396490	1584	1584	1584	1584	0
283	20231221	162200	4396490	1584	1584	1584	1584	0
284	20231221	162100	4396490	1584	1584	1584	1584	0
285	20231221	162000	4396490	1584	1584	1584	1584	0
286	20231221	161900	4396490	1584	1584	1584	1584	0
287	20231221	161800	4396490	1584	1584	1584	1584	0
288	20231221	161700	4396490	1584	1584	1584	1584	0
289	20231221	161600	4396490	1584	1584	1584	1584	0
290	20231221	161500	4396490	1584	1584	1584	1584	0
291	20231221	161400	4396490	1584	1584	1584	1584	0
292	20231221	161300	4396490	1584	1584	1584	1584	0
293	20231221	161200	4396490	1584	1584	1584	1584	0
294	20231221	161100	4396490	1584	1584	1584	1584	0
295	20231221	161000	4396490	1584	1584	1584	1584	0
296	20231221	160900	4396490	1584	1584	1584	1584	0
297	20231221	160800	4396490	1584	1584	1584	1584	0
298	20231221	160700	4396490	1584	1584	1584	1584	0
299	20231221	160600	4396490	1584	1584	1584	1584	0
300	20231221	160500	4396490	1584	1584	1584	1584	0
301	20231221	160400	4396490	1584	1584	1584	1584	0
302	20231221	160300	4396490	1584	1584	1584	1584	35
303	20231221	160200	4396490	1584	1584	1584	1584	0
304	20231221	160100	4396490	1584	1584	1584	1584	0
305	20231221	160000	4396490	1584	1584	1584	1584	0
306	20231221	155900	4396490	1584	1584	1584	1584	0
307	20231221	155800	4396490	1584	1584	1584	1584	0
308	20231221	155700	4396490	1584	1584	1584	1584	0
309	20231221	155600	4396490	1584	1584	1584	1584	0
310	20231221	155500	4396490	1584	1584	1584	1584	0
311	20231221	155400	4396490	1584	1584	1584	1584	0
312	20231221	155300	4396490	1584	1584	1584	1584	0
313	20231221	155200	4396490	1584	1584	1584	1584	0
314	20231221	155100	4396490	1584	1584	1584	1584	0
315	20231221	155000	4396490	1584	1584	1584	1584	0
316	20231221	154900	4396490	1584	1584	1584	1584	0
317	20231221	154800	4396490	1584	1584	1584	1584	0
318	20231221	154700	4396490	1584	1584	1584	1584	0
319	20231221	154600	4396490	1584	1584	1584	1584	0
320	20231221	154500	4396490	1584	1584	1584	1584	0
321	20231221	154400	4396490	1584	1584	1584	1584	0
322	20231221	154300	4396490	1584	1584	1584	1584	0
323	20231221	154200	4396490	1584	1584	1584	1584	0
324	20231221	154100	4396490	1584	1584	1584	1584	0
325	20231221	154000	4396490	1584	1584	1584	1584	0
326	20231221	153900	4396490	1584	1584	1584	1584	0
327	20231221	153800	4396490	1584	1584	1584	1584	0
328	20231221	153700	4396490	1584	1584	1584	1584	0
329	20231221	153600	4396490	1584	1584	1584	1584	0
330	20231221	153500	4396490	1584	1584	1584	1584	0
331	20231221	153400	4396490	1584	1584	1584	1584	0
332	20231221	153300	4396490	1584	1584	1584	1584	35
333	20231221	153200	4396490	1584	1584	1584	1584	0
334	20231221	153100	4396490	1584	1584	1584	1584	0
335	20231221	153000	4396490	1584	1584	1584	1584	35
336	20231221	152900	4341050	1585	1585	1585	1585	0
337	20231221	152800	4341050	1585	1585	1585	1585	0
338	20231221	152700	4341050	1585	1585	1585	1585	0
339	20231221	152600	4341050	1585	1585	1585	1585	0
340	20231221	152500	4341050	1585	1585	1585	1585	0
341	20231221	152400	4341050	1585	1585	1585	1585	0
342	20231221	152300	4341050	1585	1585	1585	1585	0
343	20231221	152200	4341050	1585	1585	1585	1585	0
344	20231221	152100	4341050	1585	1585	1585	1585	0
345	20231221	152000	4341050	1585	1585	1585	1585	0
346	20231221	151900	4341050	1585	1585	1585	1585	0
347	20231221	151800	4341050	1585	1585	1585	1585	0
348	20231221	151700	4341050	1585	1585	1585	1585	0
349	20231221	151600	4341050	1585	1585	1585	1585	0
350	20231221	151500	4341050	1585	1585	1585	1585	0
351	20231221	151400	4341050	1585	1585	1585	1585	0
352	20231221	151300	4341050	1585	1585	1585	1585	1
353	20231221	151200	4339465	1586	1586	1586	1586	0
354	20231221	151100	4339465	1586	1586	1586	1586	0
355	20231221	151000	4339465	1586	1586	1586	1586	0
356	20231221	150900	4339465	1586	1586	1586	1586	0
357	20231221	150800	4339465	1586	1586	1586	1586	0
358	20231221	150700	4339465	1586	1586	1586	1586	0
359	20231221	150600	4339465	1586	1586	1586	1586	0
360	20231221	150500	4339465	1586	1586	1586	1586	0
361	20231221	150400	4339465	1586	1586	1586	1586	0
362	20231221	150300	4339465	1586	1586	1586	1586	0
363	20231221	150200	4339465	1586	1586	1586	1586	0
364	20231221	150100	4339465	1586	1586	1586	1586	0
365	20231221	150000	4339465	1586	1586	1586	1586	0
366	20231221	145900	4339465	1586	1586	1586	1586	0
367	20231221	145800	4339465	1586	1586	1586	1586	0
368	20231221	145700	4339465	1586	1586	1586	1586	0
369	20231221	145600	4339465	1586	1586	1586	1586	0
370	20231221	145500	4339465	1586	1586	1586	1586	0
371	20231221	145400	4339465	1586	1586	1586	1586	0
372	20231221	145300	4339465	1586	1586	1586	1586	0
373	20231221	145200	4339465	1586	1586	1586	1586	0
374	20231221	145100	4339465	1586	1586	1586	1586	0
375	20231221	145000	4339465	1586	1586	1586	1586	0
376	20231221	144900	4339465	1586	1586	1586	1586	0
377	20231221	144800	4339465	1586	1586	1586	1586	0
378	20231221	144700	4339465	1586	1586	1586	1586	0
379	20231221	144600	4339465	1586	1586	1586	1586	0
380	20231221	144500	4339465	1586	1586	1586	1586	0
381	20231221	144400	4339465	1586	1586	1586	1586	0
382	20231221	144300	4339465	1586	1586	1586	1586	0
383	20231221	144200	4339465	1586	1586	1586	1586	0
384	20231221	144100	4339465	1586	1586	1586	1586	0
385	20231221	144000	4339465	1586	1586	1586	1586	0
386	20231221	143900	4339465	1586	1586	1586	1586	0
387	20231221	143800	4339465	1586	1586	1586	1586	0
388	20231221	143700	4339465	1586	1586	1586	1586	0
389	20231221	143600	4339465	1586	1586	1586	1586	0
390	20231221	143500	4339465	1586	1586	1586	1586	0
391	20231221	143400	4339465	1586	1586	1586	1586	0
392	20231221	143300	4339465	1586	1586	1586	1586	0
393	20231221	143200	4339465	1586	1586	1586	1586	0
394	20231221	143100	4339465	1586	1586	1586	1586	0
395	20231221	143000	4339465	1586	1586	1586	1586	0
396	20231221	142900	4339465	1586	1586	1586	1586	0
397	20231221	142800	4339465	1586	1586	1586	1586	0
398	20231221	142700	4339465	1586	1586	1586	1586	0
399	20231221	142600	4339465	1586	1586	1586	1586	0
400	20231221	142500	4339465	1586	1586	1586	1586	0
401	20231221	142400	4339465	1586	1586	1586	1586	0
402	20231221	142300	4339465	1586	1586	1586	1586	0
403	20231221	142200	4339465	1586	1586	1586	1586	0
404	20231221	142100	4339465	1586	1586	1586	1586	0
405	20231221	142000	4339465	1586	1586	1586	1586	0
406	20231221	141900	4339465	1586	1586	1586	1586	0
407	20231221	141800	4339465	1586	1586	1586	1586	0
408	20231221	141700	4339465	1586	1586	1586	1586	0
409	20231221	141600	4339465	1586	1586	1586	1586	0
410	20231221	141500	4339465	1586	1586	1586	1586	0
411	20231221	141400	4339465	1586	1586	1586	1586	0
412	20231221	141300	4339465	1586	1586	1586	1586	0
413	20231221	141200	4339465	1586	1586	1586	1586	0
414	20231221	141100	4339465	1586	1586	1586	1586	0
415	20231221	141000	4339465	1586	1586	1586	1586	0
416	20231221	140900	4339465	1586	1586	1586	1586	0
417	20231221	140800	4339465	1586	1586	1586	1586	0
418	20231221	140700	4339465	1586	1586	1586	1586	0
419	20231221	140600	4339465	1586	1586	1586	1586	0
420	20231221	140500	4339465	1586	1586	1586	1586	0
421	20231221	140400	4339465	1586	1586	1586	1586	0
422	20231221	140300	4339465	1586	1586	1586	1586	0
423	20231221	140200	4339465	1586	1586	1586	1586	0
424	20231221	140100	4339465	1586	1586	1586	1586	0
425	20231221	140000	4339465	1586	1586	1586	1586	0
426	20231221	135900	4339465	1586	1586	1586	1586	0
427	20231221	135800	4339465	1586	1586	1586	1586	0
428	20231221	135700	4339465	1586	1586	1586	1586	0
429	20231221	135600	4339465	1586	1586	1586	1586	0
430	20231221	135500	4339465	1586	1586	1586	1586	1
431	20231221	135400	4337879	1500	1500	1500	1500	0
432	20231221	135300	4337879	1500	1500	1500	1500	349
433	20231221	135200	3814379	1530	1530	1530	1530	0
434	20231221	135100	3814379	1530	1530	1530	1530	0
435	20231221	135000	3814379	1530	1530	1530	1530	0
436	20231221	134900	3814379	1530	1530	1530	1530	0
437	20231221	134800	3814379	1530	1530	1530	1530	0
438	20231221	134700	3814379	1530	1530	1530	1530	0
439	20231221	134600	3814379	1530	1530	1530	1530	0
440	20231221	134500	3814379	1530	1530	1530	1530	0
441	20231221	134400	3814379	1530	1530	1530	1530	0
442	20231221	134300	3814379	1530	1530	1530	1530	0
443	20231221	134200	3814379	1530	1530	1530	1530	0
444	20231221	134100	3814379	1530	1530	1530	1530	0
445	20231221	134000	3814379	1530	1530	1530	1530	0
446	20231221	133900	3814379	1530	1530	1530	1530	0
447	20231221	133800	3814379	1530	1530	1530	1530	0
448	20231221	133700	3814379	1530	1530	1530	1530	0
449	20231221	133600	3814379	1530	1530	1530	1530	0
450	20231221	133500	3814379	1530	1530	1530	1530	0
451	20231221	133400	3814379	1530	1530	1530	1530	0
452	20231221	133300	3814379	1530	1530	1530	1530	0
453	20231221	133200	3814379	1530	1530	1530	1530	0
454	20231221	133100	3814379	1530	1530	1530	1530	0
455	20231221	133000	3814379	1530	1530	1530	1530	0
456	20231221	132900	3814379	1530	1530	1530	1530	0
457	20231221	132800	3814379	1530	1530	1530	1530	0
458	20231221	132700	3814379	1530	1530	1530	1530	0
459	20231221	132600	3814379	1530	1530	1530	1530	0
460	20231221	132500	3814379	1530	1530	1530	1530	0
461	20231221	132400	3814379	1530	1530	1530	1530	0
462	20231221	132300	3814379	1530	1530	1530	1530	0
463	20231221	132200	3814379	1530	1530	1530	1530	0
464	20231221	132100	3814379	1530	1530	1530	1530	0
465	20231221	132000	3814379	1530	1530	1530	1530	0
466	20231221	131900	3814379	1530	1530	1530	1530	0
467	20231221	131800	3814379	1530	1530	1530	1530	0
468	20231221	131700	3814379	1530	1530	1530	1530	0
469	20231221	131600	3814379	1530	1530	1530	1530	0
470	20231221	131500	3814379	1530	1530	1530	1530	0
471	20231221	131400	3814379	1530	1530	1530	1530	0
472	20231221	131300	3814379	1530	1530	1530	1530	0
473	20231221	131200	3814379	1530	1530	1530	1530	0
474	20231221	131100	3814379	1530	1530	1530	1530	0
475	20231221	131000	3814379	1530	1530	1530	1530	0
476	20231221	130900	3814379	1530	1530	1530	1530	0
477	20231221	130800	3814379	1530	1530	1530	1530	0
478	20231221	130700	3814379	1530	1530	1530	1530	0
479	20231221	130600	3814379	1530	1530	1530	1530	0
480	20231221	130500	3814379	1530	1530	1530	1530	0
481	20231221	130400	3814379	1530	1530	1530	1530	0
482	20231221	130300	3814379	1530	1530	1530	1530	0
483	20231221	130200	3814379	1530	1530	1530	1530	0
484	20231221	130100	3814379	1530	1530	1530	1530	0
485	20231221	130000	3814379	1530	1530	1530	1530	0
486	20231221	125900	3814379	1530	1530	1530	1530	0
487	20231221	125800	3814379	1530	1530	1530	1530	0
488	20231221	125700	3814379	1530	1530	1530	1530	0
489	20231221	125600	3814379	1530	1530	1530	1530	0
490	20231221	125500	3814379	1530	1530	1530	1530	0
491	20231221	125400	3814379	1530	1530	1530	1530	0
492	20231221	125300	3814379	1530	1530	1530	1530	0
493	20231221	125200	3814379	1530	1530	1530	1530	0
494	20231221	125100	3814379	1530	1530	1530	1530	0
495	20231221	125000	3814379	1530	1530	1530	1530	0
496	20231221	124900	3814379	1530	1530	1530	1530	0
497	20231221	124800	3814379	1530	1530	1530	1530	0
498	20231221	124700	3814379	1530	1530	1530	1530	0
499	20231221	124600	3814379	1530	1530	1530	1530	0
500	20231221	124500	3814379	1530	1530	1530	1530	0
501	20231221	124400	3814379	1530	1530	1530	1530	0
502	20231221	124300	3814379	1530	1530	1530	1530	0
503	20231221	124200	3814379	1530	1530	1530	1530	0
504	20231221	124100	3814379	1530	1530	1530	1530	0
505	20231221	124000	3814379	1530	1530	1530	1530	0
506	20231221	123900	3814379	1530	1530	1530	1530	0
507	20231221	123800	3814379	1530	1530	1530	1530	0
508	20231221	123700	3814379	1530	1530	1530	1530	0
509	20231221	123600	3814379	1530	1530	1530	1530	0
510	20231221	123500	3814379	1530	1530	1530	1530	0
511	20231221	123400	3814379	1530	1530	1530	1530	0
512	20231221	123300	3814379	1530	1530	1530	1530	0
513	20231221	123200	3814379	1530	1530	1530	1530	0
514	20231221	123100	3814379	1530	1530	1530	1530	0
515	20231221	123000	3814379	1530	1530	1530	1530	0
516	20231221	122900	3814379	1530	1530	1530	1530	0
517	20231221	122800	3814379	1530	1530	1530	1530	0
518	20231221	122700	3814379	1530	1530	1530	1530	0
519	20231221	122600	3814379	1530	1530	1530	1530	0
520	20231221	122500	3814379	1530	1530	1530	1530	0
521	20231221	122400	3814379	1530	1530	1530	1530	0
522	20231221	122300	3814379	1530	1530	1530	1530	0
523	20231221	122200	3814379	1530	1530	1530	1530	0
524	20231221	122100	3814379	1530	1530	1530	1530	0
525	20231221	122000	3814379	1530	1530	1530	1530	0
526	20231221	121900	3814379	1530	1530	1530	1530	1
527	20231221	121800	3812849	1410	1410	1410	1410	0
528	20231221	121700	3812849	1410	1410	1410	1410	0
529	20231221	121600	3812849	1410	1410	1410	1410	0
530	20231221	121500	3812849	1410	1410	1410	1410	0
531	20231221	121400	3812849	1410	1410	1410	1410	0
532	20231221	121300	3812849	1410	1410	1410	1410	0
533	20231221	121200	3812849	1410	1410	1410	1410	0
534	20231221	121100	3812849	1410	1410	1410	1410	0
535	20231221	121000	3812849	1410	1410	1410	1410	0
536	20231221	120900	3812849	1410	1410	1410	1410	0
537	20231221	120800	3812849	1410	1410	1410	1410	0
538	20231221	120700	3812849	1410	1410	1410	1410	0
539	20231221	120600	3812849	1410	1410	1410	1410	0
540	20231221	120500	3812849	1410	1410	1410	1410	0
541	20231221	120400	3812849	1410	1410	1410	1410	0
542	20231221	120300	3812849	1410	1410	1410	1410	0
543	20231221	120200	3812849	1410	1410	1410	1410	0
544	20231221	120100	3812849	1410	1410	1410	1410	0
545	20231221	120000	3812849	1410	1410	1410	1410	0
546	20231221	115900	3812849	1410	1410	1410	1410	0
547	20231221	115800	3812849	1410	1410	1410	1410	0
548	20231221	115700	3812849	1410	1410	1410	1410	0
549	20231221	115600	3812849	1410	1410	1410	1410	0
550	20231221	115500	3812849	1410	1410	1410	1410	0
551	20231221	115400	3812849	1410	1410	1410	1410	0
552	20231221	115300	3812849	1410	1410	1410	1410	0
553	20231221	115200	3812849	1410	1410	1410	1410	0
554	20231221	115100	3812849	1410	1410	1410	1410	0
555	20231221	115000	3812849	1410	1410	1410	1410	0
556	20231221	114900	3812849	1410	1410	1410	1410	0
557	20231221	114800	3812849	1410	1410	1410	1410	0
558	20231221	114700	3812849	1410	1410	1410	1410	0
559	20231221	114600	3812849	1410	1410	1410	1410	0
560	20231221	114500	3812849	1410	1410	1410	1410	0
561	20231221	114400	3812849	1410	1410	1410	1410	0
562	20231221	114300	3812849	1410	1410	1410	1410	0
563	20231221	114200	3812849	1410	1410	1410	1410	0
564	20231221	114100	3812849	1410	1410	1410	1410	0
565	20231221	114000	3812849	1410	1410	1410	1410	0
566	20231221	113900	3812849	1410	1410	1410	1410	0
567	20231221	113800	3812849	1410	1410	1410	1410	0
568	20231221	113700	3812849	1410	1410	1410	1410	0
569	20231221	113600	3812849	1410	1410	1410	1410	0
570	20231221	113500	3812849	1410	1410	1410	1410	0
571	20231221	113400	3812849	1410	1410	1410	1410	0
572	20231221	113300	3812849	1410	1410	1410	1410	0
573	20231221	113200	3812849	1410	1410	1410	1410	0
574	20231221	113100	3812849	1410	1410	1410	1410	0
575	20231221	113000	3812849	1410	1410	1410	1410	0
576	20231221	112900	3812849	1410	1410	1410	1410	0
577	20231221	112800	3812849	1410	1410	1410	1410	0
578	20231221	112700	3812849	1410	1410	1410	1410	0
579	20231221	112600	3812849	1410	1410	1410	1410	0
580	20231221	112500	3812849	1410	1410	1410	1410	0
581	20231221	112400	3812849	1410	1410	1410	1410	0
582	20231221	112300	3812849	1410	1410	1410	1410	0
583	20231221	112200	3812849	1410	1410	1410	1410	0
584	20231221	112100	3812849	1410	1410	1410	1410	0
585	20231221	112000	3812849	1410	1410	1410	1410	0
586	20231221	111900	3812849	1410	1410	1410	1410	0
587	20231221	111800	3812849	1410	1410	1410	1410	0
588	20231221	111700	3812849	1410	1410	1410	1410	0
589	20231221	111600	3812849	1410	1410	1410	1410	0
590	20231221	111500	3812849	1410	1410	1410	1410	0
591	20231221	111400	3812849	1410	1410	1410	1410	0
592	20231221	111300	3812849	1410	1410	1410	1410	0
593	20231221	111200	3812849	1410	1410	1410	1410	0
594	20231221	111100	3812849	1410	1410	1410	1410	230
595	20231221	111000	3488549	1540	1540	1540	1540	0
596	20231221	110900	3488549	1540	1540	1540	1540	0
597	20231221	110800	3488549	1540	1540	1540	1540	0
598	20231221	110700	3488549	1540	1540	1540	1540	0
599	20231221	110600	3488549	1540	1540	1540	1540	0
600	20231221	110500	3488549	1540	1540	1540	1540	0
601	20231221	110400	3488549	1540	1540	1540	1540	0
602	20231221	110300	3488549	1540	1540	1540	1540	0
603	20231221	110200	3488549	1540	1540	1540	1540	0
604	20231221	110100	3488549	1540	1540	1540	1540	0
605	20231221	110000	3488549	1540	1540	1540	1540	0
606	20231221	105900	3488549	1540	1540	1540	1540	254
607	20231221	105800	3097389	1540	1540	1540	1540	0
608	20231221	105700	3097389	1540	1540	1540	1540	0
609	20231221	105600	3097389	1540	1540	1540	1540	0
610	20231221	105500	3097389	1540	1540	1540	1540	0
611	20231221	105400	3097389	1540	1540	1540	1540	0
612	20231221	105300	3097389	1540	1540	1540	1540	0
613	20231221	105200	3097389	1540	1540	1540	1540	0
614	20231221	105100	3097389	1540	1540	1540	1540	0
615	20231221	105000	3097389	1540	1540	1540	1540	0
616	20231221	104900	3097389	1540	1540	1540	1540	0
617	20231221	104800	3097389	1540	1540	1540	1540	0
618	20231221	104700	3097389	1540	1540	1540	1540	0
619	20231221	104600	3097389	1540	1540	1540	1540	0
620	20231221	104500	3097389	1540	1540	1540	1540	50
621	20231221	104400	3020389	1530	1530	1530	1530	0
622	20231221	104300	3020389	1530	1530	1530	1530	0
623	20231221	104200	3020389	1530	1530	1530	1530	0
624	20231221	104100	3020389	1530	1530	1530	1530	0
625	20231221	104000	3020389	1530	1530	1530	1530	0
626	20231221	103900	3020389	1530	1530	1530	1530	0
627	20231221	103800	3020389	1530	1530	1530	1530	0
628	20231221	103700	3020389	1530	1530	1530	1530	0
629	20231221	103600	3020389	1530	1530	1530	1530	0
630	20231221	103500	3020389	1530	1530	1530	1530	0
631	20231221	103400	3020389	1530	1530	1530	1530	0
632	20231221	103300	3020389	1530	1530	1530	1530	0
633	20231221	103200	3020389	1530	1530	1530	1530	0
634	20231221	103100	3020389	1530	1530	1530	1530	0
635	20231221	103000	3020389	1530	1530	1530	1530	0
636	20231221	102900	3020389	1530	1530	1530	1530	0
637	20231221	102800	3020389	1530	1530	1530	1530	0
638	20231221	102700	3020389	1530	1530	1530	1530	0
639	20231221	102600	3020389	1530	1530	1530	1530	0
640	20231221	102500	3020389	1530	1530	1530	1530	200
641	20231221	102400	2714389	1530	1530	1530	1530	200
642	20231221	102300	2408389	1540	1540	1540	1540	0
643	20231221	102200	2408389	1540	1540	1540	1540	0
644	20231221	102100	2408389	1540	1540	1540	1540	0
645	20231221	102000	2408389	1540	1540	1540	1540	0
646	20231221	101900	2408389	1540	1540	1540	1540	0
647	20231221	101800	2408389	1540	1540	1540	1540	0
648	20231221	101700	2408389	1540	1540	1540	1540	0
649	20231221	101600	2408389	1540	1540	1540	1540	0
650	20231221	101500	2408389	1540	1540	1540	1540	0
651	20231221	101400	2408389	1540	1540	1540	1540	0
652	20231221	101300	2408389	1540	1540	1540	1540	0
653	20231221	101200	2408389	1540	1540	1540	1540	150
654	20231221	101100	2177389	1550	1550	1550	1550	0
655	20231221	101000	2177389	1550	1550	1550	1550	0
656	20231221	100900	2177389	1550	1550	1550	1550	0
657	20231221	100800	2177389	1550	1550	1550	1550	0
658	20231221	100700	2177389	1550	1550	1550	1550	0
659	20231221	100600	2177389	1550	1550	1550	1550	0
660	20231221	100500	2177389	1550	1550	1550	1550	0
661	20231221	100400	2177389	1550	1550	1550	1550	0
662	20231221	100300	2177389	1550	1550	1550	1550	0
663	20231221	100200	2177389	1550	1550	1550	1550	0
664	20231221	100100	2177389	1550	1550	1550	1550	0
665	20231221	100000	2177389	1550	1550	1550	1550	0
666	20231221	095900	2177389	1550	1550	1550	1550	0
667	20231221	095800	2177389	1550	1550	1550	1550	0
668	20231221	095700	2177389	1550	1550	1550	1550	0
669	20231221	095600	2177389	1550	1550	1550	1550	0
670	20231221	095500	2177389	1550	1550	1550	1550	0
671	20231221	095400	2177389	1550	1550	1550	1550	0
672	20231221	095300	2177389	1550	1550	1550	1550	0
673	20231221	095200	2177389	1550	1550	1550	1550	0
674	20231221	095100	2177389	1550	1550	1550	1550	0
675	20231221	095000	2177389	1550	1550	1550	1550	0
676	20231221	094900	2177389	1550	1550	1550	1550	0
677	20231221	094800	2177389	1550	1550	1550	1550	0
678	20231221	094700	2177389	1550	1550	1550	1550	0
679	20231221	094600	2177389	1550	1550	1550	1550	0
680	20231221	094500	2177389	1550	1550	1550	1550	0
681	20231221	094400	2177389	1550	1550	1550	1550	0
682	20231221	094300	2177389	1550	1550	1550	1550	0
683	20231221	094200	2177389	1550	1550	1550	1550	0
684	20231221	094100	2177389	1550	1550	1550	1550	0
685	20231221	094000	2177389	1550	1550	1550	1550	0
686	20231221	093900	2177389	1550	1550	1550	1550	0
687	20231221	093800	2177389	1550	1550	1550	1550	0
688	20231221	093700	2177389	1550	1550	1550	1550	0
689	20231221	093600	2177389	1550	1550	1550	1550	0
690	20231221	093500	2177389	1550	1550	1550	1550	0
691	20231221	093400	2177389	1550	1550	1550	1550	0
692	20231221	093300	2177389	1550	1550	1550	1550	5
693	20231221	093200	2169639	1530	1530	1530	1530	0
694	20231221	093100	2169639	1530	1530	1530	1530	0
695	20231221	093000	2169639	1530	1530	1530	1530	0
696	20231221	092900	2169639	1530	1530	1530	1530	0
697	20231221	092800	2169639	1530	1530	1530	1530	0
698	20231221	092700	2169639	1530	1530	1530	1530	0
699	20231221	092600	2169639	1530	1530	1530	1530	0
700	20231221	092500	2169639	1530	1530	1530	1530	0
701	20231221	092400	2169639	1530	1540	1540	1530	200
702	20231221	092300	1862599	1550	1550	1550	1550	0
703	20231221	092200	1862599	1550	1550	1550	1550	0
704	20231221	092100	1862599	1550	1550	1550	1550	0
705	20231221	092000	1862599	1550	1550	1550	1550	0
706	20231221	091900	1862599	1550	1550	1550	1550	0
707	20231221	091800	1862599	1550	1550	1550	1550	0
708	20231221	091700	1862599	1550	1550	1550	1550	400
709	20231221	091600	1242599	1550	1550	1550	1550	600
710	20231221	091500	312599	1550	1550	1550	1550	0
711	20231221	091400	312599	1550	1560	1560	1550	200
712	20231221	091300	1599	1599	1599	1599	1599	0
713	20231221	091200	1599	1599	1599	1599	1599	0
714	20231221	091100	1599	1599	1599	1599	1599	1
715	20231221	091000	0	1599	1599	1599	1599	0
716	20231221	090900	0	1599	1599	1599	1599	0
717	20231221	090800	0	1599	1599	1599	1599	0
718	20231221	090700	0	1599	1599	1599	1599	0
719	20231221	090600	0	1599	1599	1599	1599	0
720	20231221	090500	0	1599	1599	1599	1599	0
721	20231221	090400	0	1599	1599	1599	1599	0
722	20231221	090300	0	1599	1599	1599	1599	0
723	20231221	090200	0	1599	1599	1599	1599	0
724	20231221	090100	0	1599	1599	1599	1599	0
725	20231221	090000	0	1599	1599	1599	1599	0