KissMeData/066830/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194200	7878887	1699	1699	1699	1699	2
3	20231213	194100	7878887	1699	1699	1699	1699	0
4	20231213	194000	7878887	1699	1699	1699	1699	0
5	20231213	193900	7878887	1699	1699	1699	1699	0
6	20231213	193800	7878887	1699	1699	1699	1699	0
7	20231213	193700	7878887	1699	1699	1699	1699	0
8	20231213	193600	7878887	1699	1699	1699	1699	0
9	20231213	193500	7878887	1699	1699	1699	1699	0
10	20231213	193400	7878887	1699	1699	1699	1699	0
11	20231213	193300	7878887	1699	1699	1699	1699	0
12	20231213	193200	7878887	1699	1699	1699	1699	0
13	20231213	193100	7878887	1699	1699	1699	1699	0
14	20231213	193000	7878887	1699	1699	1699	1699	0
15	20231213	192900	7878887	1699	1699	1699	1699	0
16	20231213	192800	7878887	1699	1699	1699	1699	0
17	20231213	192700	7878887	1699	1699	1699	1699	0
18	20231213	192600	7878887	1699	1699	1699	1699	0
19	20231213	192500	7878887	1699	1699	1699	1699	0
20	20231213	192400	7878887	1699	1699	1699	1699	0
21	20231213	192300	7878887	1699	1699	1699	1699	0
22	20231213	192200	7878887	1699	1699	1699	1699	0
23	20231213	192100	7878887	1699	1699	1699	1699	0
24	20231213	192000	7878887	1699	1699	1699	1699	0
25	20231213	191900	7878887	1699	1699	1699	1699	0
26	20231213	191800	7878887	1699	1699	1699	1699	0
27	20231213	191700	7878887	1699	1699	1699	1699	0
28	20231213	191600	7878887	1699	1699	1699	1699	0
29	20231213	191500	7878887	1699	1699	1699	1699	0
30	20231213	191400	7878887	1699	1699	1699	1699	0
31	20231213	191300	7878887	1699	1699	1699	1699	0
32	20231213	191200	7878887	1699	1699	1699	1699	2
33	20231213	191100	7878887	1699	1699	1699	1699	0
34	20231213	191000	7878887	1699	1699	1699	1699	0
35	20231213	190900	7878887	1699	1699	1699	1699	0
36	20231213	190800	7878887	1699	1699	1699	1699	0
37	20231213	190700	7878887	1699	1699	1699	1699	0
38	20231213	190600	7878887	1699	1699	1699	1699	0
39	20231213	190500	7878887	1699	1699	1699	1699	0
40	20231213	190400	7878887	1699	1699	1699	1699	0
41	20231213	190300	7878887	1699	1699	1699	1699	0
42	20231213	190200	7878887	1699	1699	1699	1699	0
43	20231213	190100	7878887	1699	1699	1699	1699	0
44	20231213	190000	7878887	1699	1699	1699	1699	0
45	20231213	185900	7878887	1699	1699	1699	1699	0
46	20231213	185800	7878887	1699	1699	1699	1699	0
47	20231213	185700	7878887	1699	1699	1699	1699	0
48	20231213	185600	7878887	1699	1699	1699	1699	0
49	20231213	185500	7878887	1699	1699	1699	1699	0
50	20231213	185400	7878887	1699	1699	1699	1699	0
51	20231213	185300	7878887	1699	1699	1699	1699	0
52	20231213	185200	7878887	1699	1699	1699	1699	0
53	20231213	185100	7878887	1699	1699	1699	1699	0
54	20231213	185000	7878887	1699	1699	1699	1699	0
55	20231213	184900	7878887	1699	1699	1699	1699	0
56	20231213	184800	7878887	1699	1699	1699	1699	0
57	20231213	184700	7878887	1699	1699	1699	1699	0
58	20231213	184600	7878887	1699	1699	1699	1699	0
59	20231213	184500	7878887	1699	1699	1699	1699	0
60	20231213	184400	7878887	1699	1699	1699	1699	0
61	20231213	184300	7878887	1699	1699	1699	1699	0
62	20231213	184200	7878887	1699	1699	1699	1699	2
63	20231213	184100	7878887	1699	1699	1699	1699	0
64	20231213	184000	7878887	1699	1699	1699	1699	0
65	20231213	183900	7878887	1699	1699	1699	1699	0
66	20231213	183800	7878887	1699	1699	1699	1699	0
67	20231213	183700	7878887	1699	1699	1699	1699	0
68	20231213	183600	7878887	1699	1699	1699	1699	0
69	20231213	183500	7878887	1699	1699	1699	1699	0
70	20231213	183400	7878887	1699	1699	1699	1699	0
71	20231213	183300	7878887	1699	1699	1699	1699	0
72	20231213	183200	7878887	1699	1699	1699	1699	0
73	20231213	183100	7878887	1699	1699	1699	1699	0
74	20231213	183000	7878887	1699	1699	1699	1699	0
75	20231213	182900	7878887	1699	1699	1699	1699	0
76	20231213	182800	7878887	1699	1699	1699	1699	0
77	20231213	182700	7878887	1699	1699	1699	1699	0
78	20231213	182600	7878887	1699	1699	1699	1699	0
79	20231213	182500	7878887	1699	1699	1699	1699	0
80	20231213	182400	7878887	1699	1699	1699	1699	0
81	20231213	182300	7878887	1699	1699	1699	1699	0
82	20231213	182200	7878887	1699	1699	1699	1699	0
83	20231213	182100	7878887	1699	1699	1699	1699	0
84	20231213	182000	7878887	1699	1699	1699	1699	0
85	20231213	181900	7878887	1699	1699	1699	1699	0
86	20231213	181800	7878887	1699	1699	1699	1699	0
87	20231213	181700	7878887	1699	1699	1699	1699	0
88	20231213	181600	7878887	1699	1699	1699	1699	0
89	20231213	181500	7878887	1699	1699	1699	1699	0
90	20231213	181400	7878887	1699	1699	1699	1699	0
91	20231213	181300	7878887	1699	1699	1699	1699	0
92	20231213	181200	7878887	1699	1699	1699	1699	2
93	20231213	181100	7878887	1699	1699	1699	1699	0
94	20231213	181000	7878887	1699	1699	1699	1699	0
95	20231213	180900	7878887	1699	1699	1699	1699	0
96	20231213	180800	7878887	1699	1699	1699	1699	0
97	20231213	180700	7878887	1699	1699	1699	1699	0
98	20231213	180600	7878887	1699	1699	1699	1699	0
99	20231213	180500	7878887	1699	1699	1699	1699	0
100	20231213	180400	7878887	1699	1699	1699	1699	0
101	20231213	180300	7878887	1699	1699	1699	1699	0
102	20231213	180200	7878887	1699	1699	1699	1699	0
103	20231213	180100	7878887	1699	1699	1699	1699	0
104	20231213	180000	7878887	1699	1699	1699	1699	0
105	20231213	175900	7878887	1699	1699	1699	1699	0
106	20231213	175800	7878887	1699	1699	1699	1699	0
107	20231213	175700	7878887	1699	1699	1699	1699	0
108	20231213	175600	7878887	1699	1699	1699	1699	0
109	20231213	175500	7878887	1699	1699	1699	1699	0
110	20231213	175400	7878887	1699	1699	1699	1699	0
111	20231213	175300	7878887	1699	1699	1699	1699	0
112	20231213	175200	7878887	1699	1699	1699	1699	0
113	20231213	175100	7878887	1699	1699	1699	1699	0
114	20231213	175000	7878887	1699	1699	1699	1699	0
115	20231213	174900	7878887	1699	1699	1699	1699	0
116	20231213	174800	7878887	1699	1699	1699	1699	0
117	20231213	174700	7878887	1699	1699	1699	1699	0
118	20231213	174600	7878887	1699	1699	1699	1699	0
119	20231213	174500	7878887	1699	1699	1699	1699	0
120	20231213	174400	7878887	1699	1699	1699	1699	0
121	20231213	174300	7878887	1699	1699	1699	1699	0
122	20231213	174200	7878887	1699	1699	1699	1699	2
123	20231213	174100	7878887	1699	1699	1699	1699	0
124	20231213	174000	7878887	1699	1699	1699	1699	0
125	20231213	173900	7878887	1699	1699	1699	1699	0
126	20231213	173800	7878887	1699	1699	1699	1699	0
127	20231213	173700	7878887	1699	1699	1699	1699	0
128	20231213	173600	7878887	1699	1699	1699	1699	0
129	20231213	173500	7878887	1699	1699	1699	1699	0
130	20231213	173400	7878887	1699	1699	1699	1699	0
131	20231213	173300	7878887	1699	1699	1699	1699	0
132	20231213	173200	7878887	1699	1699	1699	1699	0
133	20231213	173100	7878887	1699	1699	1699	1699	0
134	20231213	173000	7878887	1699	1699	1699	1699	0
135	20231213	172900	7878887	1699	1699	1699	1699	0
136	20231213	172800	7878887	1699	1699	1699	1699	0
137	20231213	172700	7878887	1699	1699	1699	1699	0
138	20231213	172600	7878887	1699	1699	1699	1699	0
139	20231213	172500	7878887	1699	1699	1699	1699	0
140	20231213	172400	7878887	1699	1699	1699	1699	0
141	20231213	172300	7878887	1699	1699	1699	1699	0
142	20231213	172200	7878887	1699	1699	1699	1699	0
143	20231213	172100	7878887	1699	1699	1699	1699	0
144	20231213	172000	7878887	1699	1699	1699	1699	0
145	20231213	171900	7878887	1699	1699	1699	1699	0
146	20231213	171800	7878887	1699	1699	1699	1699	0
147	20231213	171700	7878887	1699	1699	1699	1699	0
148	20231213	171600	7878887	1699	1699	1699	1699	0
149	20231213	171500	7878887	1699	1699	1699	1699	0
150	20231213	171400	7878887	1699	1699	1699	1699	0
151	20231213	171300	7878887	1699	1699	1699	1699	0
152	20231213	171200	7878887	1699	1699	1699	1699	2
153	20231213	171100	7878887	1699	1699	1699	1699	0
154	20231213	171000	7878887	1699	1699	1699	1699	0
155	20231213	170900	7878887	1699	1699	1699	1699	0
156	20231213	170800	7878887	1699	1699	1699	1699	0
157	20231213	170700	7878887	1699	1699	1699	1699	0
158	20231213	170600	7878887	1699	1699	1699	1699	0
159	20231213	170500	7878887	1699	1699	1699	1699	0
160	20231213	170400	7878887	1699	1699	1699	1699	0
161	20231213	170300	7878887	1699	1699	1699	1699	0
162	20231213	170200	7878887	1699	1699	1699	1699	0
163	20231213	170100	7878887	1699	1699	1699	1699	0
164	20231213	170000	7878887	1699	1699	1699	1699	0
165	20231213	165900	7878887	1699	1699	1699	1699	0
166	20231213	165800	7878887	1699	1699	1699	1699	0
167	20231213	165700	7878887	1699	1699	1699	1699	0
168	20231213	165600	7878887	1699	1699	1699	1699	0
169	20231213	165500	7878887	1699	1699	1699	1699	0
170	20231213	165400	7878887	1699	1699	1699	1699	0
171	20231213	165300	7878887	1699	1699	1699	1699	0
172	20231213	165200	7878887	1699	1699	1699	1699	0
173	20231213	165100	7878887	1699	1699	1699	1699	0
174	20231213	165000	7878887	1699	1699	1699	1699	0
175	20231213	164900	7878887	1699	1699	1699	1699	0
176	20231213	164800	7878887	1699	1699	1699	1699	0
177	20231213	164700	7878887	1699	1699	1699	1699	0
178	20231213	164600	7878887	1699	1699	1699	1699	0
179	20231213	164500	7878887	1699	1699	1699	1699	0
180	20231213	164400	7878887	1699	1699	1699	1699	0
181	20231213	164300	7878887	1699	1699	1699	1699	0
182	20231213	164200	7878887	1699	1699	1699	1699	2
183	20231213	164100	7878887	1699	1699	1699	1699	0
184	20231213	164000	7878887	1699	1699	1699	1699	0
185	20231213	163900	7878887	1699	1699	1699	1699	0
186	20231213	163800	7878887	1699	1699	1699	1699	0
187	20231213	163700	7878887	1699	1699	1699	1699	0
188	20231213	163600	7878887	1699	1699	1699	1699	0
189	20231213	163500	7878887	1699	1699	1699	1699	0
190	20231213	163400	7878887	1699	1699	1699	1699	0
191	20231213	163300	7878887	1699	1699	1699	1699	0
192	20231213	163200	7878887	1699	1699	1699	1699	0
193	20231213	163100	7878887	1699	1699	1699	1699	0
194	20231213	163000	7878887	1699	1699	1699	1699	0
195	20231213	162900	7878887	1699	1699	1699	1699	0
196	20231213	162800	7878887	1699	1699	1699	1699	0
197	20231213	162700	7878887	1699	1699	1699	1699	0
198	20231213	162600	7878887	1699	1699	1699	1699	0
199	20231213	162500	7878887	1699	1699	1699	1699	0
200	20231213	162400	7878887	1699	1699	1699	1699	0
201	20231213	162300	7878887	1699	1699	1699	1699	0
202	20231213	162200	7878887	1699	1699	1699	1699	0
203	20231213	162100	7878887	1699	1699	1699	1699	0
204	20231213	162000	7878887	1699	1699	1699	1699	0
205	20231213	161900	7878887	1699	1699	1699	1699	0
206	20231213	161800	7878887	1699	1699	1699	1699	0
207	20231213	161700	7878887	1699	1699	1699	1699	0
208	20231213	161600	7878887	1699	1699	1699	1699	0
209	20231213	161500	7878887	1699	1699	1699	1699	0
210	20231213	161400	7878887	1699	1699	1699	1699	0
211	20231213	161300	7878887	1699	1699	1699	1699	0
212	20231213	161200	7878887	1699	1699	1699	1699	2
213	20231213	161100	7878887	1699	1699	1699	1699	0
214	20231213	161000	7878887	1699	1699	1699	1699	0
215	20231213	160900	7878887	1699	1699	1699	1699	0
216	20231213	160800	7878887	1699	1699	1699	1699	0
217	20231213	160700	7878887	1699	1699	1699	1699	0
218	20231213	160600	7878887	1699	1699	1699	1699	0
219	20231213	160500	7878887	1699	1699	1699	1699	0
220	20231213	160400	7878887	1699	1699	1699	1699	0
221	20231213	160300	7878887	1699	1699	1699	1699	0
222	20231213	160200	7878887	1699	1699	1699	1699	0
223	20231213	160100	7878887	1699	1699	1699	1699	0
224	20231213	160000	7878887	1699	1699	1699	1699	0
225	20231213	155900	7878887	1699	1699	1699	1699	0
226	20231213	155800	7878887	1699	1699	1699	1699	0
227	20231213	155700	7878887	1699	1699	1699	1699	0
228	20231213	155600	7878887	1699	1699	1699	1699	0
229	20231213	155500	7878887	1699	1699	1699	1699	0
230	20231213	155400	7878887	1699	1699	1699	1699	0
231	20231213	155300	7878887	1699	1699	1699	1699	0
232	20231213	155200	7878887	1699	1699	1699	1699	0
233	20231213	155100	7878887	1699	1699	1699	1699	0
234	20231213	155000	7878887	1699	1699	1699	1699	0
235	20231213	154900	7878887	1699	1699	1699	1699	0
236	20231213	154800	7878887	1699	1699	1699	1699	0
237	20231213	154700	7878887	1699	1699	1699	1699	0
238	20231213	154600	7878887	1699	1699	1699	1699	0
239	20231213	154500	7878887	1699	1699	1699	1699	0
240	20231213	154400	7878887	1699	1699	1699	1699	0
241	20231213	154300	7878887	1699	1699	1699	1699	0
242	20231213	154200	7878887	1699	1699	1699	1699	2
243	20231213	154100	7878887	1699	1699	1699	1699	0
244	20231213	154000	7878887	1699	1699	1699	1699	0
245	20231213	153900	7878887	1699	1699	1699	1699	0
246	20231213	153800	7878887	1699	1699	1699	1699	0
247	20231213	153700	7878887	1699	1699	1699	1699	0
248	20231213	153600	7878887	1699	1699	1699	1699	0
249	20231213	153500	7878887	1699	1699	1699	1699	0
250	20231213	153400	7878887	1699	1699	1699	1699	0
251	20231213	153300	7878887	1699	1699	1699	1699	0
252	20231213	153200	7878887	1699	1699	1699	1699	0
253	20231213	153100	7878887	1699	1699	1699	1699	0
254	20231213	153000	7878887	1699	1699	1699	1699	2
255	20231213	152900	7875489	1699	1699	1699	1699	0
256	20231213	152800	7875489	1699	1699	1699	1699	0
257	20231213	152700	7875489	1699	1699	1699	1699	0
258	20231213	152600	7875489	1699	1699	1699	1699	0
259	20231213	152500	7875489	1699	1699	1699	1699	0
260	20231213	152400	7875489	1699	1699	1699	1699	0
261	20231213	152300	7875489	1699	1699	1699	1699	0
262	20231213	152200	7875489	1699	1699	1699	1699	0
263	20231213	152100	7875489	1699	1699	1699	1699	0
264	20231213	152000	7875489	1699	1699	1699	1699	0
265	20231213	151900	7875489	1699	1699	1699	1699	0
266	20231213	151800	7875489	1699	1699	1699	1699	0
267	20231213	151700	7875489	1699	1699	1699	1699	0
268	20231213	151600	7875489	1699	1699	1699	1699	0
269	20231213	151500	7875489	1699	1699	1699	1699	0
270	20231213	151400	7875489	1699	1699	1699	1699	0
271	20231213	151300	7875489	1699	1699	1699	1699	0
272	20231213	151200	7875489	1699	1699	1699	1699	0
273	20231213	151100	7875489	1699	1699	1699	1699	0
274	20231213	151000	7875489	1699	1699	1699	1699	0
275	20231213	150900	7875489	1699	1699	1699	1699	0
276	20231213	150800	7875489	1699	1699	1699	1699	0
277	20231213	150700	7875489	1699	1699	1699	1699	0
278	20231213	150600	7875489	1699	1699	1699	1699	0
279	20231213	150500	7875489	1699	1699	1699	1699	0
280	20231213	150400	7875489	1699	1699	1699	1699	0
281	20231213	150300	7875489	1699	1699	1699	1699	0
282	20231213	150200	7875489	1699	1699	1699	1699	0
283	20231213	150100	7875489	1699	1699	1699	1699	0
284	20231213	150000	7875489	1699	1699	1699	1699	0
285	20231213	145900	7875489	1699	1699	1699	1699	0
286	20231213	145800	7875489	1699	1699	1699	1699	0
287	20231213	145700	7875489	1699	1699	1699	1699	0
288	20231213	145600	7875489	1699	1699	1699	1699	0
289	20231213	145500	7875489	1699	1699	1699	1699	0
290	20231213	145400	7875489	1699	1699	1699	1699	0
291	20231213	145300	7875489	1699	1699	1699	1699	0
292	20231213	145200	7875489	1699	1699	1699	1699	0
293	20231213	145100	7875489	1699	1699	1699	1699	0
294	20231213	145000	7875489	1699	1699	1699	1699	0
295	20231213	144900	7875489	1699	1699	1699	1699	0
296	20231213	144800	7875489	1699	1699	1699	1699	0
297	20231213	144700	7875489	1699	1699	1699	1699	0
298	20231213	144600	7875489	1699	1699	1699	1699	0
299	20231213	144500	7875489	1699	1699	1699	1699	0
300	20231213	144400	7875489	1699	1699	1699	1699	0
301	20231213	144300	7875489	1699	1699	1699	1699	0
302	20231213	144200	7875489	1699	1699	1699	1699	0
303	20231213	144100	7875489	1699	1699	1699	1699	0
304	20231213	144000	7875489	1699	1699	1699	1699	0
305	20231213	143900	7875489	1699	1699	1699	1699	0
306	20231213	143800	7875489	1699	1699	1699	1699	0
307	20231213	143700	7875489	1699	1699	1699	1699	0
308	20231213	143600	7875489	1699	1699	1699	1699	0
309	20231213	143500	7875489	1699	1699	1699	1699	11
310	20231213	143400	7856800	1699	1699	1699	1699	0
311	20231213	143300	7856800	1699	1699	1699	1699	0
312	20231213	143200	7856800	1699	1699	1699	1699	0
313	20231213	143100	7856800	1699	1699	1699	1699	0
314	20231213	143000	7856800	1699	1699	1699	1699	0
315	20231213	142900	7856800	1699	1699	1699	1699	0
316	20231213	142800	7856800	1699	1699	1699	1699	0
317	20231213	142700	7856800	1699	1699	1699	1699	0
318	20231213	142600	7856800	1699	1699	1699	1699	0
319	20231213	142500	7856800	1699	1699	1699	1699	0
320	20231213	142400	7856800	1699	1699	1699	1699	0
321	20231213	142300	7856800	1699	1699	1699	1699	0
322	20231213	142200	7856800	1699	1699	1699	1699	0
323	20231213	142100	7856800	1699	1699	1699	1699	0
324	20231213	142000	7856800	1699	1699	1699	1699	0
325	20231213	141900	7856800	1699	1699	1699	1699	0
326	20231213	141800	7856800	1699	1699	1699	1699	0
327	20231213	141700	7856800	1699	1699	1699	1699	0
328	20231213	141600	7856800	1699	1699	1699	1699	0
329	20231213	141500	7856800	1699	1699	1699	1699	0
330	20231213	141400	7856800	1699	1699	1699	1699	0
331	20231213	141300	7856800	1699	1699	1699	1699	0
332	20231213	141200	7856800	1699	1699	1699	1699	0
333	20231213	141100	7856800	1699	1699	1699	1699	0
334	20231213	141000	7856800	1699	1699	1699	1699	0
335	20231213	140900	7856800	1699	1699	1699	1699	0
336	20231213	140800	7856800	1699	1699	1699	1699	0
337	20231213	140700	7856800	1699	1699	1699	1699	0
338	20231213	140600	7856800	1699	1699	1699	1699	0
339	20231213	140500	7856800	1699	1699	1699	1699	0
340	20231213	140400	7856800	1699	1699	1699	1699	0
341	20231213	140300	7856800	1699	1699	1699	1699	0
342	20231213	140200	7856800	1699	1699	1699	1699	0
343	20231213	140100	7856800	1699	1699	1699	1699	0
344	20231213	140000	7856800	1699	1699	1699	1699	0
345	20231213	135900	7856800	1699	1699	1699	1699	0
346	20231213	135800	7856800	1699	1699	1699	1699	0
347	20231213	135700	7856800	1699	1699	1699	1699	0
348	20231213	135600	7856800	1699	1699	1699	1699	0
349	20231213	135500	7856800	1699	1699	1699	1699	0
350	20231213	135400	7856800	1699	1699	1699	1699	0
351	20231213	135300	7856800	1699	1699	1699	1699	0
352	20231213	135200	7856800	1699	1699	1699	1699	0
353	20231213	135100	7856800	1699	1699	1699	1699	0
354	20231213	135000	7856800	1699	1699	1699	1699	0
355	20231213	134900	7856800	1699	1699	1699	1699	0
356	20231213	134800	7856800	1699	1699	1699	1699	0
357	20231213	134700	7856800	1699	1699	1699	1699	0
358	20231213	134600	7856800	1699	1699	1699	1699	0
359	20231213	134500	7856800	1699	1699	1699	1699	0
360	20231213	134400	7856800	1699	1699	1699	1699	0
361	20231213	134300	7856800	1699	1699	1699	1699	0
362	20231213	134200	7856800	1699	1699	1699	1699	0
363	20231213	134100	7856800	1699	1699	1699	1699	0
364	20231213	134000	7856800	1699	1699	1699	1699	0
365	20231213	133900	7856800	1699	1699	1699	1699	40
366	20231213	133800	7788840	1699	1699	1699	1699	20
367	20231213	133700	7754860	1699	1699	1699	1699	0
368	20231213	133600	7754860	1699	1699	1699	1699	0
369	20231213	133500	7754860	1699	1699	1699	1699	0
370	20231213	133400	7754860	1699	1699	1699	1699	0
371	20231213	133300	7754860	1699	1699	1699	1699	0
372	20231213	133200	7754860	1699	1699	1699	1699	0
373	20231213	133100	7754860	1699	1699	1699	1699	0
374	20231213	133000	7754860	1699	1699	1699	1699	0
375	20231213	132900	7754860	1699	1699	1699	1699	0
376	20231213	132800	7754860	1699	1699	1699	1699	0
377	20231213	132700	7754860	1699	1699	1699	1699	0
378	20231213	132600	7754860	1699	1699	1699	1699	0
379	20231213	132500	7754860	1699	1699	1699	1699	0
380	20231213	132400	7754860	1699	1699	1699	1699	0
381	20231213	132300	7754860	1699	1699	1699	1699	0
382	20231213	132200	7754860	1699	1699	1699	1699	100
383	20231213	132100	7584960	1699	1699	1699	1699	0
384	20231213	132000	7584960	1699	1699	1699	1699	0
385	20231213	131900	7584960	1699	1699	1699	1699	0
386	20231213	131800	7584960	1699	1699	1699	1699	0
387	20231213	131700	7584960	1699	1699	1699	1699	0
388	20231213	131600	7584960	1699	1699	1699	1699	0
389	20231213	131500	7584960	1699	1699	1699	1699	0
390	20231213	131400	7584960	1699	1699	1699	1699	0
391	20231213	131300	7584960	1699	1699	1699	1699	0
392	20231213	131200	7584960	1699	1699	1699	1699	0
393	20231213	131100	7584960	1699	1699	1699	1699	0
394	20231213	131000	7584960	1699	1699	1699	1699	0
395	20231213	130900	7584960	1699	1699	1699	1699	0
396	20231213	130800	7584960	1699	1699	1699	1699	0
397	20231213	130700	7584960	1699	1699	1699	1699	0
398	20231213	130600	7584960	1699	1699	1699	1699	0
399	20231213	130500	7584960	1699	1699	1699	1699	0
400	20231213	130400	7584960	1699	1699	1699	1699	0
401	20231213	130300	7584960	1699	1699	1699	1699	0
402	20231213	130200	7584960	1699	1699	1699	1699	0
403	20231213	130100	7584960	1699	1699	1699	1699	0
404	20231213	130000	7584960	1699	1699	1699	1699	0
405	20231213	125900	7584960	1699	1699	1699	1699	219
406	20231213	125800	7212879	1699	1699	1699	1699	200
407	20231213	125700	6873079	1699	1699	1699	1699	0
408	20231213	125600	6873079	1699	1699	1699	1699	0
409	20231213	125500	6873079	1699	1699	1699	1699	0
410	20231213	125400	6873079	1699	1699	1699	1699	0
411	20231213	125300	6873079	1699	1699	1699	1699	0
412	20231213	125200	6873079	1699	1699	1699	1699	0
413	20231213	125100	6873079	1699	1699	1699	1699	0
414	20231213	125000	6873079	1699	1699	1699	1699	0
415	20231213	124900	6873079	1699	1699	1699	1699	0
416	20231213	124800	6873079	1699	1699	1699	1699	0
417	20231213	124700	6873079	1699	1699	1699	1699	0
418	20231213	124600	6873079	1699	1699	1699	1699	0
419	20231213	124500	6873079	1699	1699	1699	1699	0
420	20231213	124400	6873079	1699	1699	1699	1699	0
421	20231213	124300	6873079	1699	1699	1699	1699	0
422	20231213	124200	6873079	1699	1699	1699	1699	0
423	20231213	124100	6873079	1699	1699	1699	1699	0
424	20231213	124000	6873079	1699	1699	1699	1699	0
425	20231213	123900	6873079	1699	1699	1699	1699	0
426	20231213	123800	6873079	1699	1699	1699	1699	0
427	20231213	123700	6873079	1699	1699	1699	1699	0
428	20231213	123600	6873079	1699	1699	1699	1699	0
429	20231213	123500	6873079	1699	1699	1699	1699	1
430	20231213	123400	6871380	1699	1699	1699	1699	0
431	20231213	123300	6871380	1699	1699	1699	1699	0
432	20231213	123200	6871380	1699	1699	1699	1699	0
433	20231213	123100	6871380	1699	1699	1699	1699	0
434	20231213	123000	6871380	1699	1699	1699	1699	0
435	20231213	122900	6871380	1699	1699	1699	1699	0
436	20231213	122800	6871380	1699	1699	1699	1699	0
437	20231213	122700	6871380	1699	1699	1699	1699	0
438	20231213	122600	6871380	1699	1699	1699	1699	1
439	20231213	122500	6869681	1535	1535	1535	1535	0
440	20231213	122400	6869681	1535	1535	1535	1535	1
441	20231213	122300	6868146	1530	1530	1530	1530	0
442	20231213	122200	6868146	1530	1530	1530	1530	0
443	20231213	122100	6868146	1530	1530	1530	1530	0
444	20231213	122000	6868146	1530	1530	1530	1530	0
445	20231213	121900	6868146	1530	1530	1530	1530	0
446	20231213	121800	6868146	1530	1530	1530	1530	0
447	20231213	121700	6868146	1530	1530	1530	1530	0
448	20231213	121600	6868146	1530	1530	1530	1530	0
449	20231213	121500	6868146	1530	1530	1530	1530	0
450	20231213	121400	6868146	1530	1530	1530	1530	0
451	20231213	121300	6868146	1530	1550	1550	1530	2050
452	20231213	121200	3712146	1600	1600	1600	1600	932
453	20231213	121100	2220946	1750	1750	1750	1750	0
454	20231213	121000	2220946	1750	1750	1750	1750	0
455	20231213	120900	2220946	1750	1750	1750	1750	0
456	20231213	120800	2220946	1750	1750	1750	1750	0
457	20231213	120700	2220946	1750	1750	1750	1750	0
458	20231213	120600	2220946	1750	1750	1750	1750	0
459	20231213	120500	2220946	1750	1750	1750	1750	0
460	20231213	120400	2220946	1750	1750	1750	1750	0
461	20231213	120300	2220946	1750	1750	1750	1750	0
462	20231213	120200	2220946	1750	1750	1750	1750	0
463	20231213	120100	2220946	1750	1750	1750	1750	0
464	20231213	120000	2220946	1750	1750	1750	1750	0
465	20231213	115900	2220946	1750	1750	1750	1750	0
466	20231213	115800	2220946	1750	1750	1750	1750	0
467	20231213	115700	2220946	1750	1750	1750	1750	0
468	20231213	115600	2220946	1750	1750	1750	1750	0
469	20231213	115500	2220946	1750	1750	1750	1750	0
470	20231213	115400	2220946	1750	1750	1750	1750	0
471	20231213	115300	2220946	1750	1750	1750	1750	0
472	20231213	115200	2220946	1750	1750	1750	1750	0
473	20231213	115100	2220946	1750	1750	1750	1750	0
474	20231213	115000	2220946	1750	1750	1750	1750	0
475	20231213	114900	2220946	1750	1750	1750	1750	0
476	20231213	114800	2220946	1750	1750	1750	1750	0
477	20231213	114700	2220946	1750	1750	1750	1750	0
478	20231213	114600	2220946	1750	1750	1750	1750	0
479	20231213	114500	2220946	1750	1750	1750	1750	0
480	20231213	114400	2220946	1750	1750	1750	1750	0
481	20231213	114300	2220946	1750	1750	1750	1750	0
482	20231213	114200	2220946	1750	1750	1750	1750	0
483	20231213	114100	2220946	1750	1750	1750	1750	0
484	20231213	114000	2220946	1750	1750	1750	1750	0
485	20231213	113900	2220946	1750	1750	1750	1750	0
486	20231213	113800	2220946	1750	1750	1750	1750	0
487	20231213	113700	2220946	1750	1750	1750	1750	0
488	20231213	113600	2220946	1750	1750	1750	1750	0
489	20231213	113500	2220946	1750	1750	1750	1750	0
490	20231213	113400	2220946	1750	1750	1750	1750	1165
491	20231213	113300	182196	1750	1750	1750	1750	0
492	20231213	113200	182196	1750	1750	1750	1750	0
493	20231213	113100	182196	1750	1750	1750	1750	0
494	20231213	113000	182196	1750	1750	1750	1750	0
495	20231213	112900	182196	1750	1750	1750	1750	0
496	20231213	112800	182196	1750	1750	1750	1750	0
497	20231213	112700	182196	1750	1750	1750	1750	0
498	20231213	112600	182196	1750	1750	1750	1750	0
499	20231213	112500	182196	1750	1750	1750	1750	0
500	20231213	112400	182196	1750	1750	1750	1750	0
501	20231213	112300	182196	1750	1750	1750	1750	0
502	20231213	112200	182196	1750	1750	1750	1750	0
503	20231213	112100	182196	1750	1750	1750	1750	0
504	20231213	112000	182196	1750	1750	1750	1750	0
505	20231213	111900	182196	1750	1750	1750	1750	0
506	20231213	111800	182196	1750	1750	1750	1750	0
507	20231213	111700	182196	1750	1750	1750	1750	0
508	20231213	111600	182196	1750	1750	1750	1750	0
509	20231213	111500	182196	1750	1750	1750	1750	0
510	20231213	111400	182196	1750	1750	1750	1750	0
511	20231213	111300	182196	1750	1750	1750	1750	0
512	20231213	111200	182196	1750	1750	1750	1750	0
513	20231213	111100	182196	1750	1750	1750	1750	0
514	20231213	111000	182196	1750	1750	1750	1750	0
515	20231213	110900	182196	1750	1750	1750	1750	0
516	20231213	110800	182196	1750	1750	1750	1750	0
517	20231213	110700	182196	1750	1750	1750	1750	0
518	20231213	110600	182196	1750	1750	1750	1750	0
519	20231213	110500	182196	1750	1750	1750	1750	0
520	20231213	110400	182196	1750	1750	1750	1750	0
521	20231213	110300	182196	1750	1750	1750	1750	0
522	20231213	110200	182196	1750	1750	1750	1750	0
523	20231213	110100	182196	1750	1750	1750	1750	0
524	20231213	110000	182196	1750	1750	1750	1750	0
525	20231213	105900	182196	1750	1750	1750	1750	0
526	20231213	105800	182196	1750	1750	1750	1750	0
527	20231213	105700	182196	1750	1750	1750	1750	0
528	20231213	105600	182196	1750	1750	1750	1750	0
529	20231213	105500	182196	1750	1750	1750	1750	0
530	20231213	105400	182196	1750	1750	1750	1750	0
531	20231213	105300	182196	1750	1750	1750	1750	0
532	20231213	105200	182196	1750	1750	1750	1750	0
533	20231213	105100	182196	1750	1750	1750	1750	0
534	20231213	105000	182196	1750	1750	1750	1750	0
535	20231213	104900	182196	1750	1750	1750	1750	0
536	20231213	104800	182196	1750	1750	1750	1750	0
537	20231213	104700	182196	1750	1750	1750	1750	0
538	20231213	104600	182196	1750	1750	1750	1750	0
539	20231213	104500	182196	1750	1750	1750	1750	0
540	20231213	104400	182196	1750	1750	1750	1750	0
541	20231213	104300	182196	1750	1750	1750	1750	0
542	20231213	104200	182196	1750	1750	1750	1750	0
543	20231213	104100	182196	1750	1750	1750	1750	0
544	20231213	104000	182196	1750	1750	1750	1750	0
545	20231213	103900	182196	1750	1750	1750	1750	0
546	20231213	103800	182196	1750	1750	1750	1750	0
547	20231213	103700	182196	1750	1750	1750	1750	0
548	20231213	103600	182196	1750	1750	1750	1750	0
549	20231213	103500	182196	1750	1750	1750	1750	0
550	20231213	103400	182196	1750	1750	1750	1750	0
551	20231213	103300	182196	1750	1750	1750	1750	0
552	20231213	103200	182196	1750	1750	1750	1750	0
553	20231213	103100	182196	1750	1750	1750	1750	0
554	20231213	103000	182196	1750	1750	1750	1750	0
555	20231213	102900	182196	1750	1750	1750	1750	0
556	20231213	102800	182196	1750	1750	1750	1750	0
557	20231213	102700	182196	1750	1750	1750	1750	0
558	20231213	102600	182196	1750	1750	1750	1750	0
559	20231213	102500	182196	1750	1750	1750	1750	0
560	20231213	102400	182196	1750	1750	1750	1750	0
561	20231213	102300	182196	1750	1750	1750	1750	0
562	20231213	102200	182196	1750	1750	1750	1750	0
563	20231213	102100	182196	1750	1750	1750	1750	0
564	20231213	102000	182196	1750	1750	1750	1750	0
565	20231213	101900	182196	1750	1750	1750	1750	0
566	20231213	101800	182196	1750	1750	1750	1750	0
567	20231213	101700	182196	1750	1750	1750	1750	0
568	20231213	101600	182196	1750	1750	1750	1750	0
569	20231213	101500	182196	1750	1750	1750	1750	0
570	20231213	101400	182196	1750	1750	1750	1750	0
571	20231213	101300	182196	1750	1750	1750	1750	0
572	20231213	101200	182196	1750	1750	1750	1750	0
573	20231213	101100	182196	1750	1750	1750	1750	0
574	20231213	101000	182196	1750	1750	1750	1750	0
575	20231213	100900	182196	1750	1750	1750	1750	0
576	20231213	100800	182196	1750	1750	1750	1750	0
577	20231213	100700	182196	1750	1750	1750	1750	0
578	20231213	100600	182196	1750	1750	1750	1750	0
579	20231213	100500	182196	1750	1750	1750	1750	0
580	20231213	100400	182196	1750	1750	1750	1750	0
581	20231213	100300	182196	1750	1750	1750	1750	0
582	20231213	100200	182196	1750	1750	1750	1750	0
583	20231213	100100	182196	1750	1750	1750	1750	0
584	20231213	100000	182196	1750	1750	1750	1750	0
585	20231213	095900	182196	1750	1750	1750	1750	0
586	20231213	095800	182196	1750	1750	1750	1750	0
587	20231213	095700	182196	1750	1750	1750	1750	0
588	20231213	095600	182196	1750	1750	1750	1750	0
589	20231213	095500	182196	1750	1750	1750	1750	0
590	20231213	095400	182196	1750	1750	1750	1750	0
591	20231213	095300	182196	1750	1750	1750	1750	0
592	20231213	095200	182196	1750	1750	1750	1750	0
593	20231213	095100	182196	1750	1750	1750	1750	0
594	20231213	095000	182196	1750	1750	1750	1750	0
595	20231213	094900	182196	1750	1750	1750	1750	0
596	20231213	094800	182196	1750	1750	1750	1750	0
597	20231213	094700	182196	1750	1750	1750	1750	0
598	20231213	094600	182196	1750	1750	1750	1750	0
599	20231213	094500	182196	1750	1750	1750	1750	0
600	20231213	094400	182196	1750	1750	1750	1750	0
601	20231213	094300	182196	1750	1750	1750	1750	0
602	20231213	094200	182196	1750	1750	1750	1750	0
603	20231213	094100	182196	1750	1750	1750	1750	0
604	20231213	094000	182196	1750	1750	1750	1750	0
605	20231213	093900	182196	1750	1750	1750	1750	0
606	20231213	093800	182196	1750	1750	1750	1750	0
607	20231213	093700	182196	1750	1750	1750	1750	0
608	20231213	093600	182196	1750	1750	1750	1750	0
609	20231213	093500	182196	1750	1750	1750	1750	0
610	20231213	093400	182196	1750	1750	1750	1750	0
611	20231213	093300	182196	1750	1750	1750	1750	0
612	20231213	093200	182196	1750	1750	1750	1750	0
613	20231213	093100	182196	1750	1750	1750	1750	0
614	20231213	093000	182196	1750	1750	1750	1750	0
615	20231213	092900	182196	1750	1750	1750	1750	0
616	20231213	092800	182196	1750	1750	1750	1750	0
617	20231213	092700	182196	1750	1750	1750	1750	0
618	20231213	092600	182196	1750	1750	1750	1750	0
619	20231213	092500	182196	1750	1750	1750	1750	0
620	20231213	092400	182196	1750	1750	1750	1750	0
621	20231213	092300	182196	1750	1750	1750	1750	0
622	20231213	092200	182196	1750	1750	1750	1750	0
623	20231213	092100	182196	1750	1750	1750	1750	0
624	20231213	092000	182196	1750	1750	1750	1750	0
625	20231213	091900	182196	1750	1750	1750	1750	0
626	20231213	091800	182196	1750	1750	1750	1750	0
627	20231213	091700	182196	1750	1750	1750	1750	0
628	20231213	091600	182196	1750	1750	1750	1750	0
629	20231213	091500	182196	1750	1750	1750	1750	0
630	20231213	091400	182196	1750	1750	1750	1750	0
631	20231213	091300	182196	1750	1750	1750	1750	0
632	20231213	091200	182196	1750	1750	1750	1750	0
633	20231213	091100	182196	1750	1750	1750	1750	0
634	20231213	091000	182196	1750	1750	1750	1750	100
635	20231213	090900	7196	1799	1799	1799	1799	0
636	20231213	090800	7196	1799	1799	1799	1799	0
637	20231213	090700	7196	1799	1799	1799	1799	0
638	20231213	090600	7196	1799	1799	1799	1799	0
639	20231213	090500	7196	1799	1799	1799	1799	0
640	20231213	090400	7196	1799	1799	1799	1799	0
641	20231213	090300	7196	1799	1799	1799	1799	0
642	20231213	090200	7196	1799	1799	1799	1799	0
643	20231213	090100	7196	1799	1799	1799	1799	0
644	20231213	090000	7196	1799	1799	1799	1799	4