KissMeData/311960/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210400	1587960	12320	12320	12320	12320	4
3	20231218	210300	1587960	12320	12320	12320	12320	0
4	20231218	210200	1587960	12320	12320	12320	12320	0
5	20231218	210100	1587960	12320	12320	12320	12320	0
6	20231218	210000	1587960	12320	12320	12320	12320	0
7	20231218	205900	1587960	12320	12320	12320	12320	0
8	20231218	205800	1587960	12320	12320	12320	12320	0
9	20231218	205700	1587960	12320	12320	12320	12320	0
10	20231218	205600	1587960	12320	12320	12320	12320	0
11	20231218	205500	1587960	12320	12320	12320	12320	0
12	20231218	205400	1587960	12320	12320	12320	12320	0
13	20231218	205300	1587960	12320	12320	12320	12320	0
14	20231218	205200	1587960	12320	12320	12320	12320	0
15	20231218	205100	1587960	12320	12320	12320	12320	0
16	20231218	205000	1587960	12320	12320	12320	12320	0
17	20231218	204900	1587960	12320	12320	12320	12320	0
18	20231218	204800	1587960	12320	12320	12320	12320	0
19	20231218	204700	1587960	12320	12320	12320	12320	0
20	20231218	204600	1587960	12320	12320	12320	12320	0
21	20231218	204500	1587960	12320	12320	12320	12320	0
22	20231218	204400	1587960	12320	12320	12320	12320	0
23	20231218	204300	1587960	12320	12320	12320	12320	0
24	20231218	204200	1587960	12320	12320	12320	12320	0
25	20231218	204100	1587960	12320	12320	12320	12320	0
26	20231218	204000	1587960	12320	12320	12320	12320	0
27	20231218	203900	1587960	12320	12320	12320	12320	0
28	20231218	203800	1587960	12320	12320	12320	12320	0
29	20231218	203700	1587960	12320	12320	12320	12320	0
30	20231218	203600	1587960	12320	12320	12320	12320	0
31	20231218	203500	1587960	12320	12320	12320	12320	0
32	20231218	203400	1587960	12320	12320	12320	12320	4
33	20231218	203300	1587960	12320	12320	12320	12320	0
34	20231218	203200	1587960	12320	12320	12320	12320	0
35	20231218	203100	1587960	12320	12320	12320	12320	0
36	20231218	203000	1587960	12320	12320	12320	12320	0
37	20231218	202900	1587960	12320	12320	12320	12320	0
38	20231218	202800	1587960	12320	12320	12320	12320	0
39	20231218	202700	1587960	12320	12320	12320	12320	0
40	20231218	202600	1587960	12320	12320	12320	12320	0
41	20231218	202500	1587960	12320	12320	12320	12320	0
42	20231218	202400	1587960	12320	12320	12320	12320	0
43	20231218	202300	1587960	12320	12320	12320	12320	0
44	20231218	202200	1587960	12320	12320	12320	12320	0
45	20231218	202100	1587960	12320	12320	12320	12320	0
46	20231218	202000	1587960	12320	12320	12320	12320	0
47	20231218	201900	1587960	12320	12320	12320	12320	0
48	20231218	201800	1587960	12320	12320	12320	12320	0
49	20231218	201700	1587960	12320	12320	12320	12320	0
50	20231218	201600	1587960	12320	12320	12320	12320	0
51	20231218	201500	1587960	12320	12320	12320	12320	0
52	20231218	201400	1587960	12320	12320	12320	12320	0
53	20231218	201300	1587960	12320	12320	12320	12320	0
54	20231218	201200	1587960	12320	12320	12320	12320	0
55	20231218	201100	1587960	12320	12320	12320	12320	0
56	20231218	201000	1587960	12320	12320	12320	12320	0
57	20231218	200900	1587960	12320	12320	12320	12320	0
58	20231218	200800	1587960	12320	12320	12320	12320	0
59	20231218	200700	1587960	12320	12320	12320	12320	0
60	20231218	200600	1587960	12320	12320	12320	12320	0
61	20231218	200500	1587960	12320	12320	12320	12320	0
62	20231218	200400	1587960	12320	12320	12320	12320	4
63	20231218	200300	1587960	12320	12320	12320	12320	0
64	20231218	200200	1587960	12320	12320	12320	12320	0
65	20231218	200100	1587960	12320	12320	12320	12320	0
66	20231218	200000	1587960	12320	12320	12320	12320	0
67	20231218	195900	1587960	12320	12320	12320	12320	0
68	20231218	195800	1587960	12320	12320	12320	12320	0
69	20231218	195700	1587960	12320	12320	12320	12320	0
70	20231218	195600	1587960	12320	12320	12320	12320	0
71	20231218	195500	1587960	12320	12320	12320	12320	0
72	20231218	195400	1587960	12320	12320	12320	12320	0
73	20231218	195300	1587960	12320	12320	12320	12320	0
74	20231218	195200	1587960	12320	12320	12320	12320	0
75	20231218	195100	1587960	12320	12320	12320	12320	0
76	20231218	195000	1587960	12320	12320	12320	12320	0
77	20231218	194900	1587960	12320	12320	12320	12320	0
78	20231218	194800	1587960	12320	12320	12320	12320	0
79	20231218	194700	1587960	12320	12320	12320	12320	0
80	20231218	194600	1587960	12320	12320	12320	12320	0
81	20231218	194500	1587960	12320	12320	12320	12320	0
82	20231218	194400	1587960	12320	12320	12320	12320	0
83	20231218	194300	1587960	12320	12320	12320	12320	0
84	20231218	194200	1587960	12320	12320	12320	12320	0
85	20231218	194100	1587960	12320	12320	12320	12320	0
86	20231218	194000	1587960	12320	12320	12320	12320	0
87	20231218	193900	1587960	12320	12320	12320	12320	0
88	20231218	193800	1587960	12320	12320	12320	12320	0
89	20231218	193700	1587960	12320	12320	12320	12320	0
90	20231218	193600	1587960	12320	12320	12320	12320	0
91	20231218	193500	1587960	12320	12320	12320	12320	0
92	20231218	193400	1587960	12320	12320	12320	12320	4
93	20231218	193300	1587960	12320	12320	12320	12320	0
94	20231218	193200	1587960	12320	12320	12320	12320	0
95	20231218	193100	1587960	12320	12320	12320	12320	0
96	20231218	193000	1587960	12320	12320	12320	12320	0
97	20231218	192900	1587960	12320	12320	12320	12320	0
98	20231218	192800	1587960	12320	12320	12320	12320	0
99	20231218	192700	1587960	12320	12320	12320	12320	0
100	20231218	192600	1587960	12320	12320	12320	12320	0
101	20231218	192500	1587960	12320	12320	12320	12320	0
102	20231218	192400	1587960	12320	12320	12320	12320	0
103	20231218	192300	1587960	12320	12320	12320	12320	0
104	20231218	192200	1587960	12320	12320	12320	12320	0
105	20231218	192100	1587960	12320	12320	12320	12320	0
106	20231218	192000	1587960	12320	12320	12320	12320	0
107	20231218	191900	1587960	12320	12320	12320	12320	0
108	20231218	191800	1587960	12320	12320	12320	12320	0
109	20231218	191700	1587960	12320	12320	12320	12320	0
110	20231218	191600	1587960	12320	12320	12320	12320	0
111	20231218	191500	1587960	12320	12320	12320	12320	0
112	20231218	191400	1587960	12320	12320	12320	12320	0
113	20231218	191300	1587960	12320	12320	12320	12320	0
114	20231218	191200	1587960	12320	12320	12320	12320	0
115	20231218	191100	1587960	12320	12320	12320	12320	0
116	20231218	191000	1587960	12320	12320	12320	12320	0
117	20231218	190900	1587960	12320	12320	12320	12320	0
118	20231218	190800	1587960	12320	12320	12320	12320	0
119	20231218	190700	1587960	12320	12320	12320	12320	0
120	20231218	190600	1587960	12320	12320	12320	12320	0
121	20231218	190500	1587960	12320	12320	12320	12320	0
122	20231218	190400	1587960	12320	12320	12320	12320	4
123	20231218	190300	1587960	12320	12320	12320	12320	0
124	20231218	190200	1587960	12320	12320	12320	12320	0
125	20231218	190100	1587960	12320	12320	12320	12320	0
126	20231218	190000	1587960	12320	12320	12320	12320	0
127	20231218	185900	1587960	12320	12320	12320	12320	0
128	20231218	185800	1587960	12320	12320	12320	12320	0
129	20231218	185700	1587960	12320	12320	12320	12320	0
130	20231218	185600	1587960	12320	12320	12320	12320	0
131	20231218	185500	1587960	12320	12320	12320	12320	0
132	20231218	185400	1587960	12320	12320	12320	12320	0
133	20231218	185300	1587960	12320	12320	12320	12320	0
134	20231218	185200	1587960	12320	12320	12320	12320	0
135	20231218	185100	1587960	12320	12320	12320	12320	0
136	20231218	185000	1587960	12320	12320	12320	12320	0
137	20231218	184900	1587960	12320	12320	12320	12320	0
138	20231218	184800	1587960	12320	12320	12320	12320	0
139	20231218	184700	1587960	12320	12320	12320	12320	0
140	20231218	184600	1587960	12320	12320	12320	12320	0
141	20231218	184500	1587960	12320	12320	12320	12320	0
142	20231218	184400	1587960	12320	12320	12320	12320	0
143	20231218	184300	1587960	12320	12320	12320	12320	0
144	20231218	184200	1587960	12320	12320	12320	12320	0
145	20231218	184100	1587960	12320	12320	12320	12320	0
146	20231218	184000	1587960	12320	12320	12320	12320	0
147	20231218	183900	1587960	12320	12320	12320	12320	0
148	20231218	183800	1587960	12320	12320	12320	12320	0
149	20231218	183700	1587960	12320	12320	12320	12320	0
150	20231218	183600	1587960	12320	12320	12320	12320	0
151	20231218	183500	1587960	12320	12320	12320	12320	0
152	20231218	183400	1587960	12320	12320	12320	12320	4
153	20231218	183300	1587960	12320	12320	12320	12320	0
154	20231218	183200	1587960	12320	12320	12320	12320	0
155	20231218	183100	1587960	12320	12320	12320	12320	0
156	20231218	183000	1587960	12320	12320	12320	12320	0
157	20231218	182900	1587960	12320	12320	12320	12320	0
158	20231218	182800	1587960	12320	12320	12320	12320	0
159	20231218	182700	1587960	12320	12320	12320	12320	0
160	20231218	182600	1587960	12320	12320	12320	12320	0
161	20231218	182500	1587960	12320	12320	12320	12320	0
162	20231218	182400	1587960	12320	12320	12320	12320	0
163	20231218	182300	1587960	12320	12320	12320	12320	0
164	20231218	182200	1587960	12320	12320	12320	12320	0
165	20231218	182100	1587960	12320	12320	12320	12320	0
166	20231218	182000	1587960	12320	12320	12320	12320	0
167	20231218	181900	1587960	12320	12320	12320	12320	0
168	20231218	181800	1587960	12320	12320	12320	12320	0
169	20231218	181700	1587960	12320	12320	12320	12320	0
170	20231218	181600	1587960	12320	12320	12320	12320	0
171	20231218	181500	1587960	12320	12320	12320	12320	0
172	20231218	181400	1587960	12320	12320	12320	12320	0
173	20231218	181300	1587960	12320	12320	12320	12320	0
174	20231218	181200	1587960	12320	12320	12320	12320	0
175	20231218	181100	1587960	12320	12320	12320	12320	0
176	20231218	181000	1587960	12320	12320	12320	12320	0
177	20231218	180900	1587960	12320	12320	12320	12320	0
178	20231218	180800	1587960	12320	12320	12320	12320	0
179	20231218	180700	1587960	12320	12320	12320	12320	0
180	20231218	180600	1587960	12320	12320	12320	12320	0
181	20231218	180500	1587960	12320	12320	12320	12320	0
182	20231218	180400	1587960	12320	12320	12320	12320	4
183	20231218	180300	1587960	12320	12320	12320	12320	0
184	20231218	180200	1587960	12320	12320	12320	12320	0
185	20231218	180100	1587960	12320	12320	12320	12320	0
186	20231218	180000	1587960	12320	12320	12320	12320	0
187	20231218	175900	1587960	12320	12320	12320	12320	0
188	20231218	175800	1587960	12320	12320	12320	12320	0
189	20231218	175700	1587960	12320	12320	12320	12320	0
190	20231218	175600	1587960	12320	12320	12320	12320	0
191	20231218	175500	1587960	12320	12320	12320	12320	0
192	20231218	175400	1587960	12320	12320	12320	12320	0
193	20231218	175300	1587960	12320	12320	12320	12320	0
194	20231218	175200	1587960	12320	12320	12320	12320	0
195	20231218	175100	1587960	12320	12320	12320	12320	0
196	20231218	175000	1587960	12320	12320	12320	12320	0
197	20231218	174900	1587960	12320	12320	12320	12320	0
198	20231218	174800	1587960	12320	12320	12320	12320	0
199	20231218	174700	1587960	12320	12320	12320	12320	0
200	20231218	174600	1587960	12320	12320	12320	12320	0
201	20231218	174500	1587960	12320	12320	12320	12320	0
202	20231218	174400	1587960	12320	12320	12320	12320	0
203	20231218	174300	1587960	12320	12320	12320	12320	0
204	20231218	174200	1587960	12320	12320	12320	12320	0
205	20231218	174100	1587960	12320	12320	12320	12320	0
206	20231218	174000	1587960	12320	12320	12320	12320	0
207	20231218	173900	1587960	12320	12320	12320	12320	0
208	20231218	173800	1587960	12320	12320	12320	12320	0
209	20231218	173700	1587960	12320	12320	12320	12320	0
210	20231218	173600	1587960	12320	12320	12320	12320	0
211	20231218	173500	1587960	12320	12320	12320	12320	0
212	20231218	173400	1587960	12320	12320	12320	12320	4
213	20231218	173300	1587960	12320	12320	12320	12320	0
214	20231218	173200	1587960	12320	12320	12320	12320	0
215	20231218	173100	1587960	12320	12320	12320	12320	0
216	20231218	173000	1587960	12320	12320	12320	12320	0
217	20231218	172900	1587960	12320	12320	12320	12320	0
218	20231218	172800	1587960	12320	12320	12320	12320	0
219	20231218	172700	1587960	12320	12320	12320	12320	0
220	20231218	172600	1587960	12320	12320	12320	12320	0
221	20231218	172500	1587960	12320	12320	12320	12320	0
222	20231218	172400	1587960	12320	12320	12320	12320	0
223	20231218	172300	1587960	12320	12320	12320	12320	0
224	20231218	172200	1587960	12320	12320	12320	12320	0
225	20231218	172100	1587960	12320	12320	12320	12320	0
226	20231218	172000	1587960	12320	12320	12320	12320	0
227	20231218	171900	1587960	12320	12320	12320	12320	0
228	20231218	171800	1587960	12320	12320	12320	12320	0
229	20231218	171700	1587960	12320	12320	12320	12320	0
230	20231218	171600	1587960	12320	12320	12320	12320	0
231	20231218	171500	1587960	12320	12320	12320	12320	0
232	20231218	171400	1587960	12320	12320	12320	12320	0
233	20231218	171300	1587960	12320	12320	12320	12320	0
234	20231218	171200	1587960	12320	12320	12320	12320	0
235	20231218	171100	1587960	12320	12320	12320	12320	0
236	20231218	171000	1587960	12320	12320	12320	12320	0
237	20231218	170900	1587960	12320	12320	12320	12320	0
238	20231218	170800	1587960	12320	12320	12320	12320	0
239	20231218	170700	1587960	12320	12320	12320	12320	0
240	20231218	170600	1587960	12320	12320	12320	12320	0
241	20231218	170500	1587960	12320	12320	12320	12320	0
242	20231218	170400	1587960	12320	12320	12320	12320	4
243	20231218	170300	1587960	12320	12320	12320	12320	0
244	20231218	170200	1587960	12320	12320	12320	12320	0
245	20231218	170100	1587960	12320	12320	12320	12320	0
246	20231218	170000	1587960	12320	12320	12320	12320	0
247	20231218	165900	1587960	12320	12320	12320	12320	0
248	20231218	165800	1587960	12320	12320	12320	12320	0
249	20231218	165700	1587960	12320	12320	12320	12320	0
250	20231218	165600	1587960	12320	12320	12320	12320	0
251	20231218	165500	1587960	12320	12320	12320	12320	0
252	20231218	165400	1587960	12320	12320	12320	12320	0
253	20231218	165300	1587960	12320	12320	12320	12320	0
254	20231218	165200	1587960	12320	12320	12320	12320	0
255	20231218	165100	1587960	12320	12320	12320	12320	0
256	20231218	165000	1587960	12320	12320	12320	12320	0
257	20231218	164900	1587960	12320	12320	12320	12320	0
258	20231218	164800	1587960	12320	12320	12320	12320	0
259	20231218	164700	1587960	12320	12320	12320	12320	0
260	20231218	164600	1587960	12320	12320	12320	12320	0
261	20231218	164500	1587960	12320	12320	12320	12320	0
262	20231218	164400	1587960	12320	12320	12320	12320	0
263	20231218	164300	1587960	12320	12320	12320	12320	0
264	20231218	164200	1587960	12320	12320	12320	12320	0
265	20231218	164100	1587960	12320	12320	12320	12320	0
266	20231218	164000	1587960	12320	12320	12320	12320	0
267	20231218	163900	1587960	12320	12320	12320	12320	0
268	20231218	163800	1587960	12320	12320	12320	12320	0
269	20231218	163700	1587960	12320	12320	12320	12320	0
270	20231218	163600	1587960	12320	12320	12320	12320	0
271	20231218	163500	1587960	12320	12320	12320	12320	0
272	20231218	163400	1587960	12320	12320	12320	12320	4
273	20231218	163300	1587960	12320	12320	12320	12320	0
274	20231218	163200	1587960	12320	12320	12320	12320	0
275	20231218	163100	1587960	12320	12320	12320	12320	0
276	20231218	163000	1587960	12320	12320	12320	12320	0
277	20231218	162900	1587960	12320	12320	12320	12320	0
278	20231218	162800	1587960	12320	12320	12320	12320	0
279	20231218	162700	1587960	12320	12320	12320	12320	0
280	20231218	162600	1587960	12320	12320	12320	12320	0
281	20231218	162500	1587960	12320	12320	12320	12320	0
282	20231218	162400	1587960	12320	12320	12320	12320	0
283	20231218	162300	1587960	12320	12320	12320	12320	0
284	20231218	162200	1587960	12320	12320	12320	12320	0
285	20231218	162100	1587960	12320	12320	12320	12320	0
286	20231218	162000	1587960	12320	12320	12320	12320	0
287	20231218	161900	1587960	12320	12320	12320	12320	0
288	20231218	161800	1587960	12320	12320	12320	12320	0
289	20231218	161700	1587960	12320	12320	12320	12320	0
290	20231218	161600	1587960	12320	12320	12320	12320	0
291	20231218	161500	1587960	12320	12320	12320	12320	0
292	20231218	161400	1587960	12320	12320	12320	12320	0
293	20231218	161300	1587960	12320	12320	12320	12320	0
294	20231218	161200	1587960	12320	12320	12320	12320	0
295	20231218	161100	1587960	12320	12320	12320	12320	0
296	20231218	161000	1587960	12320	12320	12320	12320	0
297	20231218	160900	1587960	12320	12320	12320	12320	0
298	20231218	160800	1587960	12320	12320	12320	12320	0
299	20231218	160700	1587960	12320	12320	12320	12320	0
300	20231218	160600	1587960	12320	12320	12320	12320	0
301	20231218	160500	1587960	12320	12320	12320	12320	0
302	20231218	160400	1587960	12320	12320	12320	12320	4
303	20231218	160300	1587960	12320	12320	12320	12320	0
304	20231218	160200	1587960	12320	12320	12320	12320	0
305	20231218	160100	1587960	12320	12320	12320	12320	0
306	20231218	160000	1587960	12320	12320	12320	12320	0
307	20231218	155900	1587960	12320	12320	12320	12320	0
308	20231218	155800	1587960	12320	12320	12320	12320	0
309	20231218	155700	1587960	12320	12320	12320	12320	0
310	20231218	155600	1587960	12320	12320	12320	12320	0
311	20231218	155500	1587960	12320	12320	12320	12320	0
312	20231218	155400	1587960	12320	12320	12320	12320	0
313	20231218	155300	1587960	12320	12320	12320	12320	0
314	20231218	155200	1587960	12320	12320	12320	12320	0
315	20231218	155100	1587960	12320	12320	12320	12320	0
316	20231218	155000	1587960	12320	12320	12320	12320	0
317	20231218	154900	1587960	12320	12320	12320	12320	0
318	20231218	154800	1587960	12320	12320	12320	12320	0
319	20231218	154700	1587960	12320	12320	12320	12320	0
320	20231218	154600	1587960	12320	12320	12320	12320	0
321	20231218	154500	1587960	12320	12320	12320	12320	0
322	20231218	154400	1587960	12320	12320	12320	12320	0
323	20231218	154300	1587960	12320	12320	12320	12320	0
324	20231218	154200	1587960	12320	12320	12320	12320	0
325	20231218	154100	1587960	12320	12320	12320	12320	0
326	20231218	154000	1587960	12320	12320	12320	12320	0
327	20231218	153900	1587960	12320	12320	12320	12320	0
328	20231218	153800	1587960	12320	12320	12320	12320	0
329	20231218	153700	1587960	12320	12320	12320	12320	0
330	20231218	153600	1587960	12320	12320	12320	12320	0
331	20231218	153500	1587960	12320	12320	12320	12320	0
332	20231218	153400	1587960	12320	12320	12320	12320	4
333	20231218	153300	1587960	12320	12320	12320	12320	0
334	20231218	153200	1587960	12320	12320	12320	12320	0
335	20231218	153100	1587960	12320	12320	12320	12320	0
336	20231218	153000	1587960	12320	12320	12320	12320	4
337	20231218	152900	1538680	12320	12320	12320	12320	0
338	20231218	152800	1538680	12320	12320	12320	12320	0
339	20231218	152700	1538680	12320	12320	12320	12320	0
340	20231218	152600	1538680	12320	12320	12320	12320	0
341	20231218	152500	1538680	12320	12320	12320	12320	0
342	20231218	152400	1538680	12320	12320	12320	12320	0
343	20231218	152300	1538680	12320	12320	12320	12320	0
344	20231218	152200	1538680	12320	12320	12320	12320	0
345	20231218	152100	1538680	12320	12320	12320	12320	0
346	20231218	152000	1538680	12320	12320	12320	12320	0
347	20231218	151900	1538680	12320	12320	12320	12320	0
348	20231218	151800	1538680	12320	12320	12320	12320	0
349	20231218	151700	1538680	12320	12320	12320	12320	0
350	20231218	151600	1538680	12320	12320	12320	12320	0
351	20231218	151500	1538680	12320	12320	12320	12320	0
352	20231218	151400	1538680	12320	12320	12320	12320	0
353	20231218	151300	1538680	12320	12310	12320	12310	5
354	20231218	151200	1477120	12310	12310	12310	12310	0
355	20231218	151100	1477120	12310	12310	12310	12310	0
356	20231218	151000	1477120	12310	12310	12310	12310	0
357	20231218	150900	1477120	12310	12310	12310	12310	0
358	20231218	150800	1477120	12310	12310	12310	12310	0
359	20231218	150700	1477120	12310	12310	12310	12310	2
360	20231218	150600	1452500	12320	12320	12320	12320	0
361	20231218	150500	1452500	12320	12320	12320	12320	0
362	20231218	150400	1452500	12320	12320	12320	12320	0
363	20231218	150300	1452500	12320	12320	12320	12320	0
364	20231218	150200	1452500	12320	12320	12320	12320	0
365	20231218	150100	1452500	12320	12320	12320	12320	0
366	20231218	150000	1452500	12320	12320	12320	12320	0
367	20231218	145900	1452500	12320	12320	12320	12320	0
368	20231218	145800	1452500	12320	12320	12320	12320	0
369	20231218	145700	1452500	12320	12320	12320	12320	0
370	20231218	145600	1452500	12320	12320	12320	12320	0
371	20231218	145500	1452500	12320	12320	12320	12320	0
372	20231218	145400	1452500	12320	12320	12320	12320	0
373	20231218	145300	1452500	12320	12320	12320	12320	0
374	20231218	145200	1452500	12320	12320	12320	12320	0
375	20231218	145100	1452500	12320	12320	12320	12320	0
376	20231218	145000	1452500	12320	12320	12320	12320	0
377	20231218	144900	1452500	12320	12320	12320	12320	0
378	20231218	144800	1452500	12320	12320	12320	12320	0
379	20231218	144700	1452500	12320	12320	12320	12320	0
380	20231218	144600	1452500	12320	12320	12320	12320	0
381	20231218	144500	1452500	12320	12320	12320	12320	0
382	20231218	144400	1452500	12320	12320	12320	12320	0
383	20231218	144300	1452500	12320	12320	12320	12320	0
384	20231218	144200	1452500	12320	12320	12320	12320	0
385	20231218	144100	1452500	12320	12320	12320	12320	1
386	20231218	144000	1440180	12330	12330	12330	12330	0
387	20231218	143900	1440180	12330	12330	12330	12330	0
388	20231218	143800	1440180	12330	12330	12330	12330	0
389	20231218	143700	1440180	12330	12330	12330	12330	0
390	20231218	143600	1440180	12330	12330	12330	12330	0
391	20231218	143500	1440180	12330	12330	12330	12330	0
392	20231218	143400	1440180	12330	12330	12330	12330	0
393	20231218	143300	1440180	12330	12330	12330	12330	0
394	20231218	143200	1440180	12330	12330	12330	12330	0
395	20231218	143100	1440180	12330	12330	12330	12330	0
396	20231218	143000	1440180	12330	12330	12330	12330	0
397	20231218	142900	1440180	12330	12330	12330	12330	0
398	20231218	142800	1440180	12330	12330	12330	12330	0
399	20231218	142700	1440180	12330	12330	12330	12330	0
400	20231218	142600	1440180	12330	12330	12330	12330	0
401	20231218	142500	1440180	12330	12330	12330	12330	0
402	20231218	142400	1440180	12330	12330	12330	12330	0
403	20231218	142300	1440180	12330	12330	12330	12330	0
404	20231218	142200	1440180	12330	12330	12330	12330	0
405	20231218	142100	1440180	12330	12330	12330	12330	0
406	20231218	142000	1440180	12330	12330	12330	12330	0
407	20231218	141900	1440180	12330	12330	12330	12330	0
408	20231218	141800	1440180	12330	12330	12330	12330	0
409	20231218	141700	1440180	12330	12330	12330	12330	0
410	20231218	141600	1440180	12330	12330	12330	12330	0
411	20231218	141500	1440180	12330	12330	12330	12330	0
412	20231218	141400	1440180	12330	12330	12330	12330	0
413	20231218	141300	1440180	12330	12330	12330	12330	0
414	20231218	141200	1440180	12330	12330	12330	12330	0
415	20231218	141100	1440180	12330	12330	12330	12330	0
416	20231218	141000	1440180	12330	12330	12330	12330	0
417	20231218	140900	1440180	12330	12330	12330	12330	0
418	20231218	140800	1440180	12330	12330	12330	12330	0
419	20231218	140700	1440180	12330	12330	12330	12330	0
420	20231218	140600	1440180	12330	12330	12330	12330	0
421	20231218	140500	1440180	12330	12330	12330	12330	0
422	20231218	140400	1440180	12330	12330	12330	12330	0
423	20231218	140300	1440180	12330	12330	12330	12330	0
424	20231218	140200	1440180	12330	12330	12330	12330	0
425	20231218	140100	1440180	12330	12330	12330	12330	0
426	20231218	140000	1440180	12330	12330	12330	12330	0
427	20231218	135900	1440180	12330	12330	12330	12330	0
428	20231218	135800	1440180	12330	12330	12330	12330	0
429	20231218	135700	1440180	12330	12330	12330	12330	0
430	20231218	135600	1440180	12330	12330	12330	12330	0
431	20231218	135500	1440180	12330	12330	12330	12330	0
432	20231218	135400	1440180	12330	12330	12330	12330	0
433	20231218	135300	1440180	12330	12330	12330	12330	0
434	20231218	135200	1440180	12330	12330	12330	12330	0
435	20231218	135100	1440180	12330	12330	12330	12330	0
436	20231218	135000	1440180	12330	12330	12330	12330	0
437	20231218	134900	1440180	12330	12330	12330	12330	0
438	20231218	134800	1440180	12330	12330	12330	12330	0
439	20231218	134700	1440180	12330	12330	12330	12330	0
440	20231218	134600	1440180	12330	12330	12330	12330	0
441	20231218	134500	1440180	12330	12330	12330	12330	0
442	20231218	134400	1440180	12330	12330	12330	12330	0
443	20231218	134300	1440180	12330	12330	12330	12330	0
444	20231218	134200	1440180	12330	12330	12330	12330	0
445	20231218	134100	1440180	12330	12330	12330	12330	0
446	20231218	134000	1440180	12330	12330	12330	12330	0
447	20231218	133900	1440180	12330	12330	12330	12330	0
448	20231218	133800	1440180	12330	12330	12330	12330	0
449	20231218	133700	1440180	12330	12330	12330	12330	0
450	20231218	133600	1440180	12330	12330	12330	12330	0
451	20231218	133500	1440180	12330	12330	12330	12330	0
452	20231218	133400	1440180	12330	12330	12330	12330	0
453	20231218	133300	1440180	12330	12330	12330	12330	0
454	20231218	133200	1440180	12330	12330	12330	12330	0
455	20231218	133100	1440180	12330	12330	12330	12330	0
456	20231218	133000	1440180	12330	12330	12330	12330	0
457	20231218	132900	1440180	12330	12330	12330	12330	0
458	20231218	132800	1440180	12330	12330	12330	12330	0
459	20231218	132700	1440180	12330	12330	12330	12330	0
460	20231218	132600	1440180	12330	12330	12330	12330	0
461	20231218	132500	1440180	12330	12330	12330	12330	0
462	20231218	132400	1440180	12330	12330	12330	12330	0
463	20231218	132300	1440180	12330	12330	12330	12330	0
464	20231218	132200	1440180	12330	12330	12330	12330	0
465	20231218	132100	1440180	12330	12330	12330	12330	0
466	20231218	132000	1440180	12330	12330	12330	12330	0
467	20231218	131900	1440180	12330	12330	12330	12330	0
468	20231218	131800	1440180	12330	12330	12330	12330	0
469	20231218	131700	1440180	12330	12330	12330	12330	0
470	20231218	131600	1440180	12330	12330	12330	12330	0
471	20231218	131500	1440180	12330	12330	12330	12330	0
472	20231218	131400	1440180	12330	12330	12330	12330	0
473	20231218	131300	1440180	12330	12330	12330	12330	0
474	20231218	131200	1440180	12330	12330	12330	12330	0
475	20231218	131100	1440180	12330	12330	12330	12330	0
476	20231218	131000	1440180	12330	12330	12330	12330	0
477	20231218	130900	1440180	12330	12330	12330	12330	0
478	20231218	130800	1440180	12330	12330	12330	12330	0
479	20231218	130700	1440180	12330	12330	12330	12330	0
480	20231218	130600	1440180	12330	12330	12330	12330	0
481	20231218	130500	1440180	12330	12330	12330	12330	0
482	20231218	130400	1440180	12330	12330	12330	12330	0
483	20231218	130300	1440180	12330	12330	12330	12330	0
484	20231218	130200	1440180	12330	12330	12330	12330	0
485	20231218	130100	1440180	12330	12330	12330	12330	0
486	20231218	130000	1440180	12330	12330	12330	12330	0
487	20231218	125900	1440180	12330	12330	12330	12330	0
488	20231218	125800	1440180	12330	12330	12330	12330	1
489	20231218	125700	1427850	11790	11790	11790	11790	0
490	20231218	125600	1427850	11790	11790	11790	11790	0
491	20231218	125500	1427850	11790	11790	11790	11790	0
492	20231218	125400	1427850	11790	11790	11790	11790	0
493	20231218	125300	1427850	11790	11790	11790	11790	0
494	20231218	125200	1427850	11790	11790	11790	11790	0
495	20231218	125100	1427850	11790	11790	11790	11790	0
496	20231218	125000	1427850	11790	11790	11790	11790	0
497	20231218	124900	1427850	11790	11790	11790	11790	0
498	20231218	124800	1427850	11790	11790	11790	11790	0
499	20231218	124700	1427850	11790	11790	11790	11790	0
500	20231218	124600	1427850	11790	11790	11790	11790	1
501	20231218	124500	1416060	12320	12320	12320	12320	0
502	20231218	124400	1416060	12320	12320	12320	12320	0
503	20231218	124300	1416060	12320	12320	12320	12320	1
504	20231218	124200	1403740	11800	11800	11800	11800	0
505	20231218	124100	1403740	11800	11800	11800	11800	4
506	20231218	124000	1356540	12340	12340	12340	12340	0
507	20231218	123900	1356540	12340	12340	12340	12340	0
508	20231218	123800	1356540	12340	12340	12340	12340	0
509	20231218	123700	1356540	12340	12340	12340	12340	0
510	20231218	123600	1356540	12340	12340	12340	12340	0
511	20231218	123500	1356540	12340	12340	12340	12340	0
512	20231218	123400	1356540	12340	12340	12340	12340	0
513	20231218	123300	1356540	12340	12340	12340	12340	0
514	20231218	123200	1356540	12340	12340	12340	12340	0
515	20231218	123100	1356540	12340	12340	12340	12340	0
516	20231218	123000	1356540	12340	12340	12340	12340	0
517	20231218	122900	1356540	12340	12340	12340	12340	0
518	20231218	122800	1356540	12340	12340	12340	12340	0
519	20231218	122700	1356540	12340	12340	12340	12340	0
520	20231218	122600	1356540	12340	12340	12340	12340	0
521	20231218	122500	1356540	12340	12340	12340	12340	0
522	20231218	122400	1356540	12340	12340	12340	12340	0
523	20231218	122300	1356540	12340	12340	12340	12340	0
524	20231218	122200	1356540	12340	12340	12340	12340	0
525	20231218	122100	1356540	12340	12340	12340	12340	0
526	20231218	122000	1356540	12340	12340	12340	12340	0
527	20231218	121900	1356540	12340	12340	12340	12340	0
528	20231218	121800	1356540	12340	12340	12340	12340	0
529	20231218	121700	1356540	12340	12340	12340	12340	0
530	20231218	121600	1356540	12340	12340	12340	12340	0
531	20231218	121500	1356540	12340	12340	12340	12340	0
532	20231218	121400	1356540	12340	12340	12340	12340	0
533	20231218	121300	1356540	12340	12340	12340	12340	0
534	20231218	121200	1356540	12340	12340	12340	12340	0
535	20231218	121100	1356540	12340	12340	12340	12340	0
536	20231218	121000	1356540	12340	12340	12340	12340	0
537	20231218	120900	1356540	12340	12340	12340	12340	0
538	20231218	120800	1356540	12340	12340	12340	12340	0
539	20231218	120700	1356540	12340	12340	12340	12340	0
540	20231218	120600	1356540	12340	12340	12340	12340	0
541	20231218	120500	1356540	12340	12340	12340	12340	0
542	20231218	120400	1356540	12340	12340	12340	12340	0
543	20231218	120300	1356540	12340	12340	12340	12340	0
544	20231218	120200	1356540	12340	12340	12340	12340	0
545	20231218	120100	1356540	12340	12340	12340	12340	0
546	20231218	120000	1356540	12340	12340	12340	12340	0
547	20231218	115900	1356540	12340	12340	12340	12340	0
548	20231218	115800	1356540	12340	12340	12340	12340	0
549	20231218	115700	1356540	12340	12340	12340	12340	0
550	20231218	115600	1356540	12340	12340	12340	12340	0
551	20231218	115500	1356540	12340	12340	12340	12340	0
552	20231218	115400	1356540	12340	12340	12340	12340	0
553	20231218	115300	1356540	12340	12340	12340	12340	0
554	20231218	115200	1356540	12340	12340	12340	12340	0
555	20231218	115100	1356540	12340	12340	12340	12340	0
556	20231218	115000	1356540	12340	12340	12340	12340	0
557	20231218	114900	1356540	12340	12340	12340	12340	0
558	20231218	114800	1356540	12340	12340	12340	12340	0
559	20231218	114700	1356540	12340	12340	12340	12340	0
560	20231218	114600	1356540	12340	12340	12340	12340	0
561	20231218	114500	1356540	12340	12340	12340	12340	0
562	20231218	114400	1356540	12340	12340	12340	12340	0
563	20231218	114300	1356540	12340	12340	12340	12340	0
564	20231218	114200	1356540	12340	12340	12340	12340	0
565	20231218	114100	1356540	12340	12340	12340	12340	0
566	20231218	114000	1356540	12340	12340	12340	12340	0
567	20231218	113900	1356540	12340	12340	12340	12340	0
568	20231218	113800	1356540	12340	12340	12340	12340	0
569	20231218	113700	1356540	12340	12340	12340	12340	0
570	20231218	113600	1356540	12340	12340	12340	12340	0
571	20231218	113500	1356540	12340	12340	12340	12340	0
572	20231218	113400	1356540	12340	12340	12340	12340	0
573	20231218	113300	1356540	12340	12340	12340	12340	0
574	20231218	113200	1356540	12340	12340	12340	12340	0
575	20231218	113100	1356540	12340	12340	12340	12340	0
576	20231218	113000	1356540	12340	12340	12340	12340	0
577	20231218	112900	1356540	12340	12340	12340	12340	0
578	20231218	112800	1356540	12340	12340	12340	12340	0
579	20231218	112700	1356540	12340	12340	12340	12340	0
580	20231218	112600	1356540	12340	12340	12340	12340	0
581	20231218	112500	1356540	12340	12340	12340	12340	0
582	20231218	112400	1356540	12340	12340	12340	12340	0
583	20231218	112300	1356540	12340	12340	12340	12340	0
584	20231218	112200	1356540	12340	12340	12340	12340	0
585	20231218	112100	1356540	12340	12340	12340	12340	0
586	20231218	112000	1356540	12340	12340	12340	12340	0
587	20231218	111900	1356540	12340	12340	12340	12340	0
588	20231218	111800	1356540	12340	12340	12340	12340	0
589	20231218	111700	1356540	12340	12340	12340	12340	0
590	20231218	111600	1356540	12340	12340	12340	12340	0
591	20231218	111500	1356540	12340	12340	12340	12340	0
592	20231218	111400	1356540	12340	12340	12340	12340	0
593	20231218	111300	1356540	12340	12340	12340	12340	0
594	20231218	111200	1356540	12340	12340	12340	12340	0
595	20231218	111100	1356540	12340	12340	12340	12340	0
596	20231218	111000	1356540	12340	12340	12340	12340	0
597	20231218	110900	1356540	12340	12340	12340	12340	0
598	20231218	110800	1356540	12340	12340	12340	12340	0
599	20231218	110700	1356540	12340	12340	12340	12340	0
600	20231218	110600	1356540	12340	12340	12340	12340	0
601	20231218	110500	1356540	12340	12340	12340	12340	0
602	20231218	110400	1356540	12340	12340	12340	12340	0
603	20231218	110300	1356540	12340	12340	12340	12340	0
604	20231218	110200	1356540	12340	12340	12340	12340	0
605	20231218	110100	1356540	12340	12340	12340	12340	0
606	20231218	110000	1356540	12340	12340	12340	12340	0
607	20231218	105900	1356540	12340	12340	12340	12340	0
608	20231218	105800	1356540	12340	12340	12340	12340	0
609	20231218	105700	1356540	12340	12340	12340	12340	0
610	20231218	105600	1356540	12340	12340	12340	12340	0
611	20231218	105500	1356540	12340	12340	12340	12340	0
612	20231218	105400	1356540	12340	12340	12340	12340	0
613	20231218	105300	1356540	12340	12340	12340	12340	0
614	20231218	105200	1356540	12340	12340	12340	12340	0
615	20231218	105100	1356540	12340	12340	12340	12340	0
616	20231218	105000	1356540	12340	12340	12340	12340	0
617	20231218	104900	1356540	12340	12340	12340	12340	0
618	20231218	104800	1356540	12340	12340	12340	12340	0
619	20231218	104700	1356540	12340	12340	12340	12340	0
620	20231218	104600	1356540	12340	12340	12340	12340	0
621	20231218	104500	1356540	12340	12340	12340	12340	0
622	20231218	104400	1356540	12340	12340	12340	12340	0
623	20231218	104300	1356540	12340	12340	12340	12340	0
624	20231218	104200	1356540	12340	12340	12340	12340	0
625	20231218	104100	1356540	12340	12340	12340	12340	0
626	20231218	104000	1356540	12340	12340	12340	12340	0
627	20231218	103900	1356540	12340	12340	12340	12340	0
628	20231218	103800	1356540	12340	12340	12340	12340	0
629	20231218	103700	1356540	12340	12340	12340	12340	0
630	20231218	103600	1356540	12340	12340	12340	12340	0
631	20231218	103500	1356540	12340	12340	12340	12340	0
632	20231218	103400	1356540	12340	12340	12340	12340	1
633	20231218	103300	1344200	12380	12380	12380	12380	0
634	20231218	103200	1344200	12380	12380	12380	12380	0
635	20231218	103100	1344200	12380	12380	12380	12380	0
636	20231218	103000	1344200	12380	12380	12380	12380	0
637	20231218	102900	1344200	12380	12380	12380	12380	0
638	20231218	102800	1344200	12380	12380	12380	12380	0
639	20231218	102700	1344200	12380	12380	12380	12380	0
640	20231218	102600	1344200	12380	12380	12380	12380	0
641	20231218	102500	1344200	12380	12380	12380	12380	0
642	20231218	102400	1344200	12380	12380	12380	12380	0
643	20231218	102300	1344200	12380	12380	12380	12380	0
644	20231218	102200	1344200	12380	12380	12380	12380	0
645	20231218	102100	1344200	12380	12380	12380	12380	0
646	20231218	102000	1344200	12380	12380	12380	12380	0
647	20231218	101900	1344200	12380	12380	12380	12380	0
648	20231218	101800	1344200	12380	12380	12380	12380	0
649	20231218	101700	1344200	12380	12380	12380	12380	0
650	20231218	101600	1344200	12380	12380	12380	12380	0
651	20231218	101500	1344200	12380	12380	12380	12380	0
652	20231218	101400	1344200	12380	12380	12380	12380	0
653	20231218	101300	1344200	12380	12380	12380	12380	0
654	20231218	101200	1344200	12380	12380	12380	12380	0
655	20231218	101100	1344200	12380	12380	12380	12380	0
656	20231218	101000	1344200	12380	12380	12380	12380	0
657	20231218	100900	1344200	12380	12380	12380	12380	0
658	20231218	100800	1344200	12380	12380	12380	12380	0
659	20231218	100700	1344200	12380	12380	12380	12380	0
660	20231218	100600	1344200	12380	12380	12380	12380	0
661	20231218	100500	1344200	12380	12380	12380	12380	0
662	20231218	100400	1344200	12380	12380	12380	12380	0
663	20231218	100300	1344200	12380	12380	12380	12380	0
664	20231218	100200	1344200	12380	12380	12380	12380	0
665	20231218	100100	1344200	12380	12380	12380	12380	0
666	20231218	100000	1344200	12380	12380	12380	12380	0
667	20231218	095900	1344200	12380	12380	12380	12380	0
668	20231218	095800	1344200	12380	12380	12380	12380	0
669	20231218	095700	1344200	12380	12380	12380	12380	0
670	20231218	095600	1344200	12380	12380	12380	12380	0
671	20231218	095500	1344200	12380	12380	12380	12380	0
672	20231218	095400	1344200	12380	12380	12380	12380	0
673	20231218	095300	1344200	12380	12380	12380	12380	0
674	20231218	095200	1344200	12380	12380	12380	12380	0
675	20231218	095100	1344200	12380	12380	12380	12380	0
676	20231218	095000	1344200	12380	12380	12380	12380	0
677	20231218	094900	1344200	12380	12380	12380	12380	0
678	20231218	094800	1344200	12380	12380	12380	12380	0
679	20231218	094700	1344200	12380	12380	12380	12380	0
680	20231218	094600	1344200	12380	12380	12380	12380	0
681	20231218	094500	1344200	12380	12380	12380	12380	0
682	20231218	094400	1344200	12380	12380	12380	12380	0
683	20231218	094300	1344200	12380	12380	12380	12380	0
684	20231218	094200	1344200	12380	12380	12380	12380	0
685	20231218	094100	1344200	12380	12380	12380	12380	0
686	20231218	094000	1344200	12380	12380	12380	12380	0
687	20231218	093900	1344200	12380	12380	12380	12380	0
688	20231218	093800	1344200	12380	12380	12380	12380	0
689	20231218	093700	1344200	12380	12380	12380	12380	0
690	20231218	093600	1344200	12380	12380	12380	12380	0
691	20231218	093500	1344200	12380	12380	12380	12380	0
692	20231218	093400	1344200	12380	12380	12380	12380	0
693	20231218	093300	1344200	12380	12380	12380	12380	0
694	20231218	093200	1344200	12380	12380	12380	12380	0
695	20231218	093100	1344200	12380	12380	12380	12380	0
696	20231218	093000	1344200	12380	12380	12380	12380	0
697	20231218	092900	1344200	12380	12380	12380	12380	0
698	20231218	092800	1344200	12380	12380	12380	12380	0
699	20231218	092700	1344200	12380	12380	12380	12380	46
700	20231218	092600	774720	12380	12380	12380	12380	54
701	20231218	092500	106200	11800	11800	11800	11800	0
702	20231218	092400	106200	11800	11800	11800	11800	0
703	20231218	092300	106200	11800	11800	11800	11800	0
704	20231218	092200	106200	11800	11800	11800	11800	0
705	20231218	092100	106200	11800	11800	11800	11800	0
706	20231218	092000	106200	11800	11800	11800	11800	0
707	20231218	091900	106200	11800	11800	11800	11800	0
708	20231218	091800	106200	11800	11800	11800	11800	0
709	20231218	091700	106200	11800	11800	11800	11800	0
710	20231218	091600	106200	11800	11800	11800	11800	0
711	20231218	091500	106200	11800	11800	11800	11800	0
712	20231218	091400	106200	11800	11800	11800	11800	0
713	20231218	091300	106200	11800	11800	11800	11800	0
714	20231218	091200	106200	11800	11800	11800	11800	0
715	20231218	091100	106200	11800	11800	11800	11800	0
716	20231218	091000	106200	11800	11800	11800	11800	0
717	20231218	090900	106200	11800	11800	11800	11800	7
718	20231218	090800	23600	11800	11800	11800	11800	0
719	20231218	090700	23600	11800	11800	11800	11800	0
720	20231218	090600	23600	11800	11800	11800	11800	1
721	20231218	090500	11800	11800	11800	11800	11800	1
722	20231218	090400	0	12060	12060	12060	12060	0
723	20231218	090300	0	12060	12060	12060	12060	0
724	20231218	090200	0	12060	12060	12060	12060	0
725	20231218	090100	0	12060	12060	12060	12060	0
726	20231218	090000	0	12060	12060	12060	12060	0