KissMeData/180060/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202600	12153090	8580	8580	8580	8580	1
3	20231212	202500	12153090	8580	8580	8580	8580	0
4	20231212	202400	12153090	8580	8580	8580	8580	0
5	20231212	202300	12153090	8580	8580	8580	8580	0
6	20231212	202200	12153090	8580	8580	8580	8580	0
7	20231212	202100	12153090	8580	8580	8580	8580	0
8	20231212	202000	12153090	8580	8580	8580	8580	0
9	20231212	201900	12153090	8580	8580	8580	8580	0
10	20231212	201800	12153090	8580	8580	8580	8580	0
11	20231212	201700	12153090	8580	8580	8580	8580	0
12	20231212	201600	12153090	8580	8580	8580	8580	0
13	20231212	201500	12153090	8580	8580	8580	8580	0
14	20231212	201400	12153090	8580	8580	8580	8580	0
15	20231212	201300	12153090	8580	8580	8580	8580	0
16	20231212	201200	12153090	8580	8580	8580	8580	0
17	20231212	201100	12153090	8580	8580	8580	8580	0
18	20231212	201000	12153090	8580	8580	8580	8580	0
19	20231212	200900	12153090	8580	8580	8580	8580	0
20	20231212	200800	12153090	8580	8580	8580	8580	0
21	20231212	200700	12153090	8580	8580	8580	8580	0
22	20231212	200600	12153090	8580	8580	8580	8580	0
23	20231212	200500	12153090	8580	8580	8580	8580	0
24	20231212	200400	12153090	8580	8580	8580	8580	0
25	20231212	200300	12153090	8580	8580	8580	8580	0
26	20231212	200200	12153090	8580	8580	8580	8580	0
27	20231212	200100	12153090	8580	8580	8580	8580	0
28	20231212	200000	12153090	8580	8580	8580	8580	0
29	20231212	195900	12153090	8580	8580	8580	8580	0
30	20231212	195800	12153090	8580	8580	8580	8580	0
31	20231212	195700	12153090	8580	8580	8580	8580	0
32	20231212	195600	12153090	8580	8580	8580	8580	1
33	20231212	195500	12153090	8580	8580	8580	8580	0
34	20231212	195400	12153090	8580	8580	8580	8580	0
35	20231212	195300	12153090	8580	8580	8580	8580	0
36	20231212	195200	12153090	8580	8580	8580	8580	0
37	20231212	195100	12153090	8580	8580	8580	8580	0
38	20231212	195000	12153090	8580	8580	8580	8580	0
39	20231212	194900	12153090	8580	8580	8580	8580	0
40	20231212	194800	12153090	8580	8580	8580	8580	0
41	20231212	194700	12153090	8580	8580	8580	8580	0
42	20231212	194600	12153090	8580	8580	8580	8580	0
43	20231212	194500	12153090	8580	8580	8580	8580	0
44	20231212	194400	12153090	8580	8580	8580	8580	0
45	20231212	194300	12153090	8580	8580	8580	8580	0
46	20231212	194200	12153090	8580	8580	8580	8580	0
47	20231212	194100	12153090	8580	8580	8580	8580	0
48	20231212	194000	12153090	8580	8580	8580	8580	0
49	20231212	193900	12153090	8580	8580	8580	8580	0
50	20231212	193800	12153090	8580	8580	8580	8580	0
51	20231212	193700	12153090	8580	8580	8580	8580	0
52	20231212	193600	12153090	8580	8580	8580	8580	0
53	20231212	193500	12153090	8580	8580	8580	8580	0
54	20231212	193400	12153090	8580	8580	8580	8580	0
55	20231212	193300	12153090	8580	8580	8580	8580	0
56	20231212	193200	12153090	8580	8580	8580	8580	0
57	20231212	193100	12153090	8580	8580	8580	8580	0
58	20231212	193000	12153090	8580	8580	8580	8580	0
59	20231212	192900	12153090	8580	8580	8580	8580	0
60	20231212	192800	12153090	8580	8580	8580	8580	0
61	20231212	192700	12153090	8580	8580	8580	8580	0
62	20231212	192600	12153090	8580	8580	8580	8580	1
63	20231212	192500	12153090	8580	8580	8580	8580	0
64	20231212	192400	12153090	8580	8580	8580	8580	0
65	20231212	192300	12153090	8580	8580	8580	8580	0
66	20231212	192200	12153090	8580	8580	8580	8580	0
67	20231212	192100	12153090	8580	8580	8580	8580	0
68	20231212	192000	12153090	8580	8580	8580	8580	0
69	20231212	191900	12153090	8580	8580	8580	8580	0
70	20231212	191800	12153090	8580	8580	8580	8580	0
71	20231212	191700	12153090	8580	8580	8580	8580	0
72	20231212	191600	12153090	8580	8580	8580	8580	0
73	20231212	191500	12153090	8580	8580	8580	8580	0
74	20231212	191400	12153090	8580	8580	8580	8580	0
75	20231212	191300	12153090	8580	8580	8580	8580	0
76	20231212	191200	12153090	8580	8580	8580	8580	0
77	20231212	191100	12153090	8580	8580	8580	8580	0
78	20231212	191000	12153090	8580	8580	8580	8580	0
79	20231212	190900	12153090	8580	8580	8580	8580	0
80	20231212	190800	12153090	8580	8580	8580	8580	0
81	20231212	190700	12153090	8580	8580	8580	8580	0
82	20231212	190600	12153090	8580	8580	8580	8580	0
83	20231212	190500	12153090	8580	8580	8580	8580	0
84	20231212	190400	12153090	8580	8580	8580	8580	0
85	20231212	190300	12153090	8580	8580	8580	8580	0
86	20231212	190200	12153090	8580	8580	8580	8580	0
87	20231212	190100	12153090	8580	8580	8580	8580	0
88	20231212	190000	12153090	8580	8580	8580	8580	0
89	20231212	185900	12153090	8580	8580	8580	8580	0
90	20231212	185800	12153090	8580	8580	8580	8580	0
91	20231212	185700	12153090	8580	8580	8580	8580	0
92	20231212	185600	12153090	8580	8580	8580	8580	1
93	20231212	185500	12153090	8580	8580	8580	8580	0
94	20231212	185400	12153090	8580	8580	8580	8580	0
95	20231212	185300	12153090	8580	8580	8580	8580	0
96	20231212	185200	12153090	8580	8580	8580	8580	0
97	20231212	185100	12153090	8580	8580	8580	8580	0
98	20231212	185000	12153090	8580	8580	8580	8580	0
99	20231212	184900	12153090	8580	8580	8580	8580	0
100	20231212	184800	12153090	8580	8580	8580	8580	0
101	20231212	184700	12153090	8580	8580	8580	8580	0
102	20231212	184600	12153090	8580	8580	8580	8580	0
103	20231212	184500	12153090	8580	8580	8580	8580	0
104	20231212	184400	12153090	8580	8580	8580	8580	0
105	20231212	184300	12153090	8580	8580	8580	8580	0
106	20231212	184200	12153090	8580	8580	8580	8580	0
107	20231212	184100	12153090	8580	8580	8580	8580	0
108	20231212	184000	12153090	8580	8580	8580	8580	0
109	20231212	183900	12153090	8580	8580	8580	8580	0
110	20231212	183800	12153090	8580	8580	8580	8580	0
111	20231212	183700	12153090	8580	8580	8580	8580	0
112	20231212	183600	12153090	8580	8580	8580	8580	0
113	20231212	183500	12153090	8580	8580	8580	8580	0
114	20231212	183400	12153090	8580	8580	8580	8580	0
115	20231212	183300	12153090	8580	8580	8580	8580	0
116	20231212	183200	12153090	8580	8580	8580	8580	0
117	20231212	183100	12153090	8580	8580	8580	8580	0
118	20231212	183000	12153090	8580	8580	8580	8580	0
119	20231212	182900	12153090	8580	8580	8580	8580	0
120	20231212	182800	12153090	8580	8580	8580	8580	0
121	20231212	182700	12153090	8580	8580	8580	8580	0
122	20231212	182600	12153090	8580	8580	8580	8580	1
123	20231212	182500	12153090	8580	8580	8580	8580	0
124	20231212	182400	12153090	8580	8580	8580	8580	0
125	20231212	182300	12153090	8580	8580	8580	8580	0
126	20231212	182200	12153090	8580	8580	8580	8580	0
127	20231212	182100	12153090	8580	8580	8580	8580	0
128	20231212	182000	12153090	8580	8580	8580	8580	0
129	20231212	181900	12153090	8580	8580	8580	8580	0
130	20231212	181800	12153090	8580	8580	8580	8580	0
131	20231212	181700	12153090	8580	8580	8580	8580	0
132	20231212	181600	12153090	8580	8580	8580	8580	0
133	20231212	181500	12153090	8580	8580	8580	8580	0
134	20231212	181400	12153090	8580	8580	8580	8580	0
135	20231212	181300	12153090	8580	8580	8580	8580	0
136	20231212	181200	12153090	8580	8580	8580	8580	0
137	20231212	181100	12153090	8580	8580	8580	8580	0
138	20231212	181000	12153090	8580	8580	8580	8580	0
139	20231212	180900	12153090	8580	8580	8580	8580	0
140	20231212	180800	12153090	8580	8580	8580	8580	0
141	20231212	180700	12153090	8580	8580	8580	8580	0
142	20231212	180600	12153090	8580	8580	8580	8580	0
143	20231212	180500	12153090	8580	8580	8580	8580	0
144	20231212	180400	12153090	8580	8580	8580	8580	0
145	20231212	180300	12153090	8580	8580	8580	8580	0
146	20231212	180200	12153090	8580	8580	8580	8580	0
147	20231212	180100	12153090	8580	8580	8580	8580	0
148	20231212	180000	12153090	8580	8580	8580	8580	0
149	20231212	175900	12153090	8580	8580	8580	8580	0
150	20231212	175800	12153090	8580	8580	8580	8580	0
151	20231212	175700	12153090	8580	8580	8580	8580	0
152	20231212	175600	12153090	8580	8580	8580	8580	1
153	20231212	175500	12153090	8580	8580	8580	8580	0
154	20231212	175400	12153090	8580	8580	8580	8580	0
155	20231212	175300	12153090	8580	8580	8580	8580	0
156	20231212	175200	12153090	8580	8580	8580	8580	0
157	20231212	175100	12153090	8580	8580	8580	8580	0
158	20231212	175000	12153090	8580	8580	8580	8580	0
159	20231212	174900	12153090	8580	8580	8580	8580	0
160	20231212	174800	12153090	8580	8580	8580	8580	0
161	20231212	174700	12153090	8580	8580	8580	8580	0
162	20231212	174600	12153090	8580	8580	8580	8580	0
163	20231212	174500	12153090	8580	8580	8580	8580	0
164	20231212	174400	12153090	8580	8580	8580	8580	0
165	20231212	174300	12153090	8580	8580	8580	8580	0
166	20231212	174200	12153090	8580	8580	8580	8580	0
167	20231212	174100	12153090	8580	8580	8580	8580	0
168	20231212	174000	12153090	8580	8580	8580	8580	0
169	20231212	173900	12153090	8580	8580	8580	8580	0
170	20231212	173800	12153090	8580	8580	8580	8580	0
171	20231212	173700	12153090	8580	8580	8580	8580	0
172	20231212	173600	12153090	8580	8580	8580	8580	0
173	20231212	173500	12153090	8580	8580	8580	8580	0
174	20231212	173400	12153090	8580	8580	8580	8580	0
175	20231212	173300	12153090	8580	8580	8580	8580	0
176	20231212	173200	12153090	8580	8580	8580	8580	0
177	20231212	173100	12153090	8580	8580	8580	8580	0
178	20231212	173000	12153090	8580	8580	8580	8580	0
179	20231212	172900	12153090	8580	8580	8580	8580	0
180	20231212	172800	12153090	8580	8580	8580	8580	0
181	20231212	172700	12153090	8580	8580	8580	8580	0
182	20231212	172600	12153090	8580	8580	8580	8580	1
183	20231212	172500	12153090	8580	8580	8580	8580	0
184	20231212	172400	12153090	8580	8580	8580	8580	0
185	20231212	172300	12153090	8580	8580	8580	8580	0
186	20231212	172200	12153090	8580	8580	8580	8580	0
187	20231212	172100	12153090	8580	8580	8580	8580	0
188	20231212	172000	12153090	8580	8580	8580	8580	0
189	20231212	171900	12153090	8580	8580	8580	8580	0
190	20231212	171800	12153090	8580	8580	8580	8580	0
191	20231212	171700	12153090	8580	8580	8580	8580	0
192	20231212	171600	12153090	8580	8580	8580	8580	0
193	20231212	171500	12153090	8580	8580	8580	8580	0
194	20231212	171400	12153090	8580	8580	8580	8580	0
195	20231212	171300	12153090	8580	8580	8580	8580	0
196	20231212	171200	12153090	8580	8580	8580	8580	0
197	20231212	171100	12153090	8580	8580	8580	8580	0
198	20231212	171000	12153090	8580	8580	8580	8580	0
199	20231212	170900	12153090	8580	8580	8580	8580	0
200	20231212	170800	12153090	8580	8580	8580	8580	0
201	20231212	170700	12153090	8580	8580	8580	8580	0
202	20231212	170600	12153090	8580	8580	8580	8580	0
203	20231212	170500	12153090	8580	8580	8580	8580	0
204	20231212	170400	12153090	8580	8580	8580	8580	0
205	20231212	170300	12153090	8580	8580	8580	8580	0
206	20231212	170200	12153090	8580	8580	8580	8580	0
207	20231212	170100	12153090	8580	8580	8580	8580	0
208	20231212	170000	12153090	8580	8580	8580	8580	0
209	20231212	165900	12153090	8580	8580	8580	8580	0
210	20231212	165800	12153090	8580	8580	8580	8580	0
211	20231212	165700	12153090	8580	8580	8580	8580	0
212	20231212	165600	12153090	8580	8580	8580	8580	1
213	20231212	165500	12153090	8580	8580	8580	8580	0
214	20231212	165400	12153090	8580	8580	8580	8580	0
215	20231212	165300	12153090	8580	8580	8580	8580	0
216	20231212	165200	12153090	8580	8580	8580	8580	0
217	20231212	165100	12153090	8580	8580	8580	8580	0
218	20231212	165000	12153090	8580	8580	8580	8580	0
219	20231212	164900	12153090	8580	8580	8580	8580	0
220	20231212	164800	12153090	8580	8580	8580	8580	0
221	20231212	164700	12153090	8580	8580	8580	8580	0
222	20231212	164600	12153090	8580	8580	8580	8580	0
223	20231212	164500	12153090	8580	8580	8580	8580	0
224	20231212	164400	12153090	8580	8580	8580	8580	0
225	20231212	164300	12153090	8580	8580	8580	8580	0
226	20231212	164200	12153090	8580	8580	8580	8580	0
227	20231212	164100	12153090	8580	8580	8580	8580	0
228	20231212	164000	12153090	8580	8580	8580	8580	0
229	20231212	163900	12153090	8580	8580	8580	8580	0
230	20231212	163800	12153090	8580	8580	8580	8580	0
231	20231212	163700	12153090	8580	8580	8580	8580	0
232	20231212	163600	12153090	8580	8580	8580	8580	0
233	20231212	163500	12153090	8580	8580	8580	8580	0
234	20231212	163400	12153090	8580	8580	8580	8580	0
235	20231212	163300	12153090	8580	8580	8580	8580	0
236	20231212	163200	12153090	8580	8580	8580	8580	0
237	20231212	163100	12153090	8580	8580	8580	8580	0
238	20231212	163000	12153090	8580	8580	8580	8580	0
239	20231212	162900	12153090	8580	8580	8580	8580	0
240	20231212	162800	12153090	8580	8580	8580	8580	0
241	20231212	162700	12153090	8580	8580	8580	8580	0
242	20231212	162600	12153090	8580	8580	8580	8580	1
243	20231212	162500	12153090	8580	8580	8580	8580	0
244	20231212	162400	12153090	8580	8580	8580	8580	0
245	20231212	162300	12153090	8580	8580	8580	8580	0
246	20231212	162200	12153090	8580	8580	8580	8580	0
247	20231212	162100	12153090	8580	8580	8580	8580	0
248	20231212	162000	12153090	8580	8580	8580	8580	0
249	20231212	161900	12153090	8580	8580	8580	8580	0
250	20231212	161800	12153090	8580	8580	8580	8580	0
251	20231212	161700	12153090	8580	8580	8580	8580	0
252	20231212	161600	12153090	8580	8580	8580	8580	0
253	20231212	161500	12153090	8580	8580	8580	8580	0
254	20231212	161400	12153090	8580	8580	8580	8580	0
255	20231212	161300	12153090	8580	8580	8580	8580	0
256	20231212	161200	12153090	8580	8580	8580	8580	0
257	20231212	161100	12153090	8580	8580	8580	8580	0
258	20231212	161000	12153090	8580	8580	8580	8580	0
259	20231212	160900	12153090	8580	8580	8580	8580	0
260	20231212	160800	12153090	8580	8580	8580	8580	0
261	20231212	160700	12153090	8580	8580	8580	8580	0
262	20231212	160600	12153090	8580	8580	8580	8580	0
263	20231212	160500	12153090	8580	8580	8580	8580	0
264	20231212	160400	12153090	8580	8580	8580	8580	0
265	20231212	160300	12153090	8580	8580	8580	8580	0
266	20231212	160200	12153090	8580	8580	8580	8580	0
267	20231212	160100	12153090	8580	8580	8580	8580	0
268	20231212	160000	12153090	8580	8580	8580	8580	0
269	20231212	155900	12153090	8580	8580	8580	8580	0
270	20231212	155800	12153090	8580	8580	8580	8580	0
271	20231212	155700	12153090	8580	8580	8580	8580	0
272	20231212	155600	12153090	8580	8580	8580	8580	1
273	20231212	155500	12153090	8580	8580	8580	8580	0
274	20231212	155400	12153090	8580	8580	8580	8580	0
275	20231212	155300	12153090	8580	8580	8580	8580	0
276	20231212	155200	12153090	8580	8580	8580	8580	0
277	20231212	155100	12153090	8580	8580	8580	8580	0
278	20231212	155000	12153090	8580	8580	8580	8580	0
279	20231212	154900	12153090	8580	8580	8580	8580	0
280	20231212	154800	12153090	8580	8580	8580	8580	0
281	20231212	154700	12153090	8580	8580	8580	8580	0
282	20231212	154600	12153090	8580	8580	8580	8580	0
283	20231212	154500	12153090	8580	8580	8580	8580	0
284	20231212	154400	12153090	8580	8580	8580	8580	0
285	20231212	154300	12153090	8580	8580	8580	8580	0
286	20231212	154200	12153090	8580	8580	8580	8580	0
287	20231212	154100	12153090	8580	8580	8580	8580	0
288	20231212	154000	12153090	8580	8580	8580	8580	0
289	20231212	153900	12153090	8580	8580	8580	8580	0
290	20231212	153800	12153090	8580	8580	8580	8580	0
291	20231212	153700	12153090	8580	8580	8580	8580	0
292	20231212	153600	12153090	8580	8580	8580	8580	0
293	20231212	153500	12153090	8580	8580	8580	8580	0
294	20231212	153400	12153090	8580	8580	8580	8580	0
295	20231212	153300	12153090	8580	8580	8580	8580	0
296	20231212	153200	12153090	8580	8580	8580	8580	0
297	20231212	153100	12153090	8580	8580	8580	8580	0
298	20231212	153000	12153090	8580	8580	8580	8580	1
299	20231212	152900	12144510	8570	8570	8570	8570	0
300	20231212	152800	12144510	8570	8570	8570	8570	0
301	20231212	152700	12144510	8570	8570	8570	8570	0
302	20231212	152600	12144510	8570	8570	8570	8570	0
303	20231212	152500	12144510	8570	8570	8570	8570	0
304	20231212	152400	12144510	8570	8570	8570	8570	0
305	20231212	152300	12144510	8570	8570	8570	8570	0
306	20231212	152200	12144510	8570	8570	8570	8570	0
307	20231212	152100	12144510	8570	8570	8570	8570	0
308	20231212	152000	12144510	8570	8570	8570	8570	0
309	20231212	151900	12144510	8570	8570	8570	8570	0
310	20231212	151800	12144510	8570	8570	8570	8570	0
311	20231212	151700	12144510	8570	8400	8570	8400	6
312	20231212	151600	12093940	8570	8570	8570	8570	0
313	20231212	151500	12093940	8570	8570	8570	8570	0
314	20231212	151400	12093940	8570	8570	8570	8570	0
315	20231212	151300	12093940	8570	8570	8570	8570	1
316	20231212	151200	12085370	8200	8310	8310	8200	800
317	20231212	151100	5461180	8580	8580	8580	8580	0
318	20231212	151000	5461180	8580	8580	8580	8580	0
319	20231212	150900	5461180	8580	8580	8580	8580	0
320	20231212	150800	5461180	8580	8580	8580	8580	0
321	20231212	150700	5461180	8580	8580	8580	8580	1
322	20231212	150600	5452600	8500	8500	8500	8500	0
323	20231212	150500	5452600	8500	8500	8500	8500	0
324	20231212	150400	5452600	8500	8500	8500	8500	0
325	20231212	150300	5452600	8500	8500	8500	8500	0
326	20231212	150200	5452600	8500	8500	8500	8500	0
327	20231212	150100	5452600	8500	8500	8500	8500	0
328	20231212	150000	5452600	8500	8500	8500	8500	500
329	20231212	145900	1202600	8590	8590	8590	8590	0
330	20231212	145800	1202600	8590	8590	8590	8590	0
331	20231212	145700	1202600	8590	8590	8590	8590	0
332	20231212	145600	1202600	8590	8590	8590	8590	0
333	20231212	145500	1202600	8590	8590	8590	8590	0
334	20231212	145400	1202600	8590	8590	8590	8590	0
335	20231212	145300	1202600	8590	8590	8590	8590	0
336	20231212	145200	1202600	8590	8590	8590	8590	0
337	20231212	145100	1202600	8590	8590	8590	8590	0
338	20231212	145000	1202600	8590	8590	8590	8590	0
339	20231212	144900	1202600	8590	8590	8590	8590	0
340	20231212	144800	1202600	8590	8590	8590	8590	0
341	20231212	144700	1202600	8590	8590	8590	8590	0
342	20231212	144600	1202600	8590	8590	8590	8590	0
343	20231212	144500	1202600	8590	8590	8590	8590	0
344	20231212	144400	1202600	8590	8590	8590	8590	0
345	20231212	144300	1202600	8590	8590	8590	8590	0
346	20231212	144200	1202600	8590	8590	8590	8590	0
347	20231212	144100	1202600	8590	8590	8590	8590	0
348	20231212	144000	1202600	8590	8590	8590	8590	0
349	20231212	143900	1202600	8590	8590	8590	8590	0
350	20231212	143800	1202600	8590	8590	8590	8590	0
351	20231212	143700	1202600	8590	8590	8590	8590	0
352	20231212	143600	1202600	8590	8590	8590	8590	0
353	20231212	143500	1202600	8590	8590	8590	8590	0
354	20231212	143400	1202600	8590	8590	8590	8590	0
355	20231212	143300	1202600	8590	8590	8590	8590	0
356	20231212	143200	1202600	8590	8590	8590	8590	0
357	20231212	143100	1202600	8590	8590	8590	8590	0
358	20231212	143000	1202600	8590	8590	8590	8590	0
359	20231212	142900	1202600	8590	8590	8590	8590	0
360	20231212	142800	1202600	8590	8590	8590	8590	0
361	20231212	142700	1202600	8590	8590	8590	8590	0
362	20231212	142600	1202600	8590	8590	8590	8590	0
363	20231212	142500	1202600	8590	8590	8590	8590	0
364	20231212	142400	1202600	8590	8590	8590	8590	0
365	20231212	142300	1202600	8590	8590	8590	8590	0
366	20231212	142200	1202600	8590	8590	8590	8590	0
367	20231212	142100	1202600	8590	8590	8590	8590	0
368	20231212	142000	1202600	8590	8590	8590	8590	0
369	20231212	141900	1202600	8590	8590	8590	8590	0
370	20231212	141800	1202600	8590	8590	8590	8590	0
371	20231212	141700	1202600	8590	8590	8590	8590	0
372	20231212	141600	1202600	8590	8590	8590	8590	0
373	20231212	141500	1202600	8590	8590	8590	8590	0
374	20231212	141400	1202600	8590	8590	8590	8590	0
375	20231212	141300	1202600	8590	8590	8590	8590	0
376	20231212	141200	1202600	8590	8590	8590	8590	0
377	20231212	141100	1202600	8590	8590	8590	8590	0
378	20231212	141000	1202600	8590	8590	8590	8590	0
379	20231212	140900	1202600	8590	8590	8590	8590	0
380	20231212	140800	1202600	8590	8590	8590	8590	0
381	20231212	140700	1202600	8590	8590	8590	8590	0
382	20231212	140600	1202600	8590	8590	8590	8590	0
383	20231212	140500	1202600	8590	8590	8590	8590	0
384	20231212	140400	1202600	8590	8590	8590	8590	0
385	20231212	140300	1202600	8590	8590	8590	8590	0
386	20231212	140200	1202600	8590	8590	8590	8590	0
387	20231212	140100	1202600	8590	8590	8590	8590	0
388	20231212	140000	1202600	8590	8590	8590	8590	0
389	20231212	135900	1202600	8590	8590	8590	8590	0
390	20231212	135800	1202600	8590	8590	8590	8590	0
391	20231212	135700	1202600	8590	8590	8590	8590	0
392	20231212	135600	1202600	8590	8590	8590	8590	0
393	20231212	135500	1202600	8590	8590	8590	8590	0
394	20231212	135400	1202600	8590	8590	8590	8590	0
395	20231212	135300	1202600	8590	8590	8590	8590	0
396	20231212	135200	1202600	8590	8590	8590	8590	0
397	20231212	135100	1202600	8590	8590	8590	8590	0
398	20231212	135000	1202600	8590	8590	8590	8590	0
399	20231212	134900	1202600	8590	8590	8590	8590	0
400	20231212	134800	1202600	8590	8590	8590	8590	0
401	20231212	134700	1202600	8590	8590	8590	8590	0
402	20231212	134600	1202600	8590	8590	8590	8590	0
403	20231212	134500	1202600	8590	8590	8590	8590	0
404	20231212	134400	1202600	8590	8590	8590	8590	0
405	20231212	134300	1202600	8590	8590	8590	8590	0
406	20231212	134200	1202600	8590	8590	8590	8590	0
407	20231212	134100	1202600	8590	8590	8590	8590	0
408	20231212	134000	1202600	8590	8590	8590	8590	0
409	20231212	133900	1202600	8590	8590	8590	8590	0
410	20231212	133800	1202600	8590	8590	8590	8590	0
411	20231212	133700	1202600	8590	8590	8590	8590	0
412	20231212	133600	1202600	8590	8590	8590	8590	0
413	20231212	133500	1202600	8590	8590	8590	8590	0
414	20231212	133400	1202600	8590	8590	8590	8590	0
415	20231212	133300	1202600	8590	8590	8590	8590	0
416	20231212	133200	1202600	8590	8590	8590	8590	0
417	20231212	133100	1202600	8590	8590	8590	8590	0
418	20231212	133000	1202600	8590	8590	8590	8590	0
419	20231212	132900	1202600	8590	8590	8590	8590	0
420	20231212	132800	1202600	8590	8590	8590	8590	0
421	20231212	132700	1202600	8590	8590	8590	8590	0
422	20231212	132600	1202600	8590	8590	8590	8590	0
423	20231212	132500	1202600	8590	8590	8590	8590	0
424	20231212	132400	1202600	8590	8590	8590	8590	0
425	20231212	132300	1202600	8590	8590	8590	8590	0
426	20231212	132200	1202600	8590	8590	8590	8590	0
427	20231212	132100	1202600	8590	8590	8590	8590	0
428	20231212	132000	1202600	8590	8590	8590	8590	0
429	20231212	131900	1202600	8590	8590	8590	8590	0
430	20231212	131800	1202600	8590	8590	8590	8590	0
431	20231212	131700	1202600	8590	8590	8590	8590	0
432	20231212	131600	1202600	8590	8590	8590	8590	0
433	20231212	131500	1202600	8590	8590	8590	8590	0
434	20231212	131400	1202600	8590	8590	8590	8590	0
435	20231212	131300	1202600	8590	8590	8590	8590	0
436	20231212	131200	1202600	8590	8590	8590	8590	0
437	20231212	131100	1202600	8590	8590	8590	8590	0
438	20231212	131000	1202600	8590	8590	8590	8590	0
439	20231212	130900	1202600	8590	8590	8590	8590	0
440	20231212	130800	1202600	8590	8590	8590	8590	0
441	20231212	130700	1202600	8590	8590	8590	8590	0
442	20231212	130600	1202600	8590	8590	8590	8590	0
443	20231212	130500	1202600	8590	8590	8590	8590	0
444	20231212	130400	1202600	8590	8590	8590	8590	0
445	20231212	130300	1202600	8590	8590	8590	8590	0
446	20231212	130200	1202600	8590	8590	8590	8590	0
447	20231212	130100	1202600	8590	8590	8590	8590	0
448	20231212	130000	1202600	8590	8590	8590	8590	0
449	20231212	125900	1202600	8590	8590	8590	8590	0
450	20231212	125800	1202600	8590	8590	8590	8590	0
451	20231212	125700	1202600	8590	8590	8590	8590	0
452	20231212	125600	1202600	8590	8590	8590	8590	0
453	20231212	125500	1202600	8590	8590	8590	8590	0
454	20231212	125400	1202600	8590	8590	8590	8590	0
455	20231212	125300	1202600	8590	8590	8590	8590	0
456	20231212	125200	1202600	8590	8590	8590	8590	0
457	20231212	125100	1202600	8590	8590	8590	8590	0
458	20231212	125000	1202600	8590	8590	8590	8590	0
459	20231212	124900	1202600	8590	8590	8590	8590	0
460	20231212	124800	1202600	8590	8590	8590	8590	0
461	20231212	124700	1202600	8590	8590	8590	8590	0
462	20231212	124600	1202600	8590	8590	8590	8590	0
463	20231212	124500	1202600	8590	8590	8590	8590	0
464	20231212	124400	1202600	8590	8590	8590	8590	0
465	20231212	124300	1202600	8590	8590	8590	8590	0
466	20231212	124200	1202600	8590	8590	8590	8590	0
467	20231212	124100	1202600	8590	8590	8590	8590	0
468	20231212	124000	1202600	8590	8590	8590	8590	0
469	20231212	123900	1202600	8590	8590	8590	8590	0
470	20231212	123800	1202600	8590	8590	8590	8590	0
471	20231212	123700	1202600	8590	8590	8590	8590	0
472	20231212	123600	1202600	8590	8590	8590	8590	0
473	20231212	123500	1202600	8590	8590	8590	8590	0
474	20231212	123400	1202600	8590	8590	8590	8590	0
475	20231212	123300	1202600	8590	8590	8590	8590	0
476	20231212	123200	1202600	8590	8590	8590	8590	0
477	20231212	123100	1202600	8590	8590	8590	8590	0
478	20231212	123000	1202600	8590	8590	8590	8590	0
479	20231212	122900	1202600	8590	8590	8590	8590	0
480	20231212	122800	1202600	8590	8590	8590	8590	0
481	20231212	122700	1202600	8590	8590	8590	8590	0
482	20231212	122600	1202600	8590	8590	8590	8590	0
483	20231212	122500	1202600	8590	8590	8590	8590	0
484	20231212	122400	1202600	8590	8590	8590	8590	0
485	20231212	122300	1202600	8590	8590	8590	8590	0
486	20231212	122200	1202600	8590	8590	8590	8590	0
487	20231212	122100	1202600	8590	8590	8590	8590	0
488	20231212	122000	1202600	8590	8590	8590	8590	0
489	20231212	121900	1202600	8590	8590	8590	8590	0
490	20231212	121800	1202600	8590	8590	8590	8590	0
491	20231212	121700	1202600	8590	8590	8590	8590	0
492	20231212	121600	1202600	8590	8590	8590	8590	0
493	20231212	121500	1202600	8590	8590	8590	8590	0
494	20231212	121400	1202600	8590	8590	8590	8590	0
495	20231212	121300	1202600	8590	8590	8590	8590	0
496	20231212	121200	1202600	8590	8590	8590	8590	0
497	20231212	121100	1202600	8590	8590	8590	8590	0
498	20231212	121000	1202600	8590	8590	8590	8590	0
499	20231212	120900	1202600	8590	8590	8590	8590	0
500	20231212	120800	1202600	8590	8590	8590	8590	0
501	20231212	120700	1202600	8590	8590	8590	8590	0
502	20231212	120600	1202600	8590	8590	8590	8590	0
503	20231212	120500	1202600	8590	8590	8590	8590	0
504	20231212	120400	1202600	8590	8590	8590	8590	0
505	20231212	120300	1202600	8590	8590	8590	8590	0
506	20231212	120200	1202600	8590	8590	8590	8590	0
507	20231212	120100	1202600	8590	8590	8590	8590	0
508	20231212	120000	1202600	8590	8590	8590	8590	0
509	20231212	115900	1202600	8590	8590	8590	8590	0
510	20231212	115800	1202600	8590	8590	8590	8590	0
511	20231212	115700	1202600	8590	8590	8590	8590	0
512	20231212	115600	1202600	8590	8590	8590	8590	0
513	20231212	115500	1202600	8590	8590	8590	8590	0
514	20231212	115400	1202600	8590	8590	8590	8590	0
515	20231212	115300	1202600	8590	8590	8590	8590	0
516	20231212	115200	1202600	8590	8590	8590	8590	0
517	20231212	115100	1202600	8590	8590	8590	8590	0
518	20231212	115000	1202600	8590	8590	8590	8590	0
519	20231212	114900	1202600	8590	8590	8590	8590	0
520	20231212	114800	1202600	8590	8590	8590	8590	0
521	20231212	114700	1202600	8590	8590	8590	8590	0
522	20231212	114600	1202600	8590	8590	8590	8590	0
523	20231212	114500	1202600	8590	8590	8590	8590	0
524	20231212	114400	1202600	8590	8590	8590	8590	0
525	20231212	114300	1202600	8590	8590	8590	8590	0
526	20231212	114200	1202600	8590	8590	8590	8590	0
527	20231212	114100	1202600	8590	8590	8590	8590	0
528	20231212	114000	1202600	8590	8590	8590	8590	0
529	20231212	113900	1202600	8590	8590	8590	8590	0
530	20231212	113800	1202600	8590	8590	8590	8590	0
531	20231212	113700	1202600	8590	8590	8590	8590	0
532	20231212	113600	1202600	8590	8590	8590	8590	0
533	20231212	113500	1202600	8590	8590	8590	8590	0
534	20231212	113400	1202600	8590	8590	8590	8590	0
535	20231212	113300	1202600	8590	8590	8590	8590	0
536	20231212	113200	1202600	8590	8590	8590	8590	0
537	20231212	113100	1202600	8590	8590	8590	8590	0
538	20231212	113000	1202600	8590	8590	8590	8590	0
539	20231212	112900	1202600	8590	8590	8590	8590	0
540	20231212	112800	1202600	8590	8590	8590	8590	0
541	20231212	112700	1202600	8590	8590	8590	8590	0
542	20231212	112600	1202600	8590	8590	8590	8590	0
543	20231212	112500	1202600	8590	8590	8590	8590	0
544	20231212	112400	1202600	8590	8590	8590	8590	0
545	20231212	112300	1202600	8590	8590	8590	8590	0
546	20231212	112200	1202600	8590	8590	8590	8590	19
547	20231212	112100	1039390	8590	8590	8590	8590	1
548	20231212	112000	1030800	8590	8590	8590	8590	0
549	20231212	111900	1030800	8590	8590	8590	8590	0
550	20231212	111800	1030800	8590	8590	8590	8590	0
551	20231212	111700	1030800	8590	8590	8590	8590	0
552	20231212	111600	1030800	8590	8590	8590	8590	0
553	20231212	111500	1030800	8590	8590	8590	8590	0
554	20231212	111400	1030800	8590	8590	8590	8590	0
555	20231212	111300	1030800	8590	8590	8590	8590	0
556	20231212	111200	1030800	8590	8590	8590	8590	0
557	20231212	111100	1030800	8590	8590	8590	8590	0
558	20231212	111000	1030800	8590	8590	8590	8590	0
559	20231212	110900	1030800	8590	8590	8590	8590	0
560	20231212	110800	1030800	8590	8590	8590	8590	0
561	20231212	110700	1030800	8590	8590	8590	8590	0
562	20231212	110600	1030800	8590	8590	8590	8590	20
563	20231212	110500	859000	8590	8590	8590	8590	0
564	20231212	110400	859000	8590	8590	8590	8590	0
565	20231212	110300	859000	8590	8590	8590	8590	0
566	20231212	110200	859000	8590	8590	8590	8590	0
567	20231212	110100	859000	8590	8590	8590	8590	0
568	20231212	110000	859000	8590	8590	8590	8590	0
569	20231212	105900	859000	8590	8590	8590	8590	0
570	20231212	105800	859000	8590	8590	8590	8590	0
571	20231212	105700	859000	8590	8590	8590	8590	0
572	20231212	105600	859000	8590	8590	8590	8590	0
573	20231212	105500	859000	8590	8590	8590	8590	0
574	20231212	105400	859000	8590	8590	8590	8590	1
575	20231212	105300	850410	8590	8590	8590	8590	0
576	20231212	105200	850410	8590	8590	8590	8590	0
577	20231212	105100	850410	8590	8590	8590	8590	0
578	20231212	105000	850410	8590	8590	8590	8590	0
579	20231212	104900	850410	8590	8590	8590	8590	0
580	20231212	104800	850410	8590	8590	8590	8590	0
581	20231212	104700	850410	8590	8590	8590	8590	0
582	20231212	104600	850410	8590	8590	8590	8590	0
583	20231212	104500	850410	8590	8590	8590	8590	0
584	20231212	104400	850410	8590	8590	8590	8590	0
585	20231212	104300	850410	8590	8590	8590	8590	0
586	20231212	104200	850410	8590	8590	8590	8590	0
587	20231212	104100	850410	8590	8590	8590	8590	0
588	20231212	104000	850410	8590	8590	8590	8590	0
589	20231212	103900	850410	8590	8590	8590	8590	0
590	20231212	103800	850410	8590	8590	8590	8590	0
591	20231212	103700	850410	8590	8590	8590	8590	0
592	20231212	103600	850410	8590	8590	8590	8590	0
593	20231212	103500	850410	8590	8590	8590	8590	0
594	20231212	103400	850410	8590	8590	8590	8590	0
595	20231212	103300	850410	8590	8590	8590	8590	0
596	20231212	103200	850410	8590	8590	8590	8590	0
597	20231212	103100	850410	8590	8590	8590	8590	0
598	20231212	103000	850410	8590	8590	8590	8590	0
599	20231212	102900	850410	8590	8590	8590	8590	0
600	20231212	102800	850410	8590	8590	8590	8590	0
601	20231212	102700	850410	8590	8590	8590	8590	0
602	20231212	102600	850410	8590	8590	8590	8590	0
603	20231212	102500	850410	8590	8590	8590	8590	0
604	20231212	102400	850410	8590	8590	8590	8590	0
605	20231212	102300	850410	8590	8590	8590	8590	0
606	20231212	102200	850410	8590	8590	8590	8590	0
607	20231212	102100	850410	8590	8590	8590	8590	0
608	20231212	102000	850410	8590	8590	8590	8590	0
609	20231212	101900	850410	8590	8590	8590	8590	0
610	20231212	101800	850410	8590	8590	8590	8590	0
611	20231212	101700	850410	8590	8590	8590	8590	0
612	20231212	101600	850410	8590	8590	8590	8590	0
613	20231212	101500	850410	8590	8590	8590	8590	0
614	20231212	101400	850410	8590	8590	8590	8590	0
615	20231212	101300	850410	8590	8590	8590	8590	0
616	20231212	101200	850410	8590	8590	8590	8590	0
617	20231212	101100	850410	8590	8590	8590	8590	0
618	20231212	101000	850410	8590	8590	8590	8590	0
619	20231212	100900	850410	8590	8590	8590	8590	0
620	20231212	100800	850410	8590	8590	8590	8590	0
621	20231212	100700	850410	8590	8590	8590	8590	98
622	20231212	100600	8590	8590	8590	8590	8590	0
623	20231212	100500	8590	8590	8590	8590	8590	0
624	20231212	100400	8590	8590	8590	8590	8590	0
625	20231212	100300	8590	8590	8590	8590	8590	1
626	20231212	100200	0	8590	8590	8590	8590	0
627	20231212	100100	0	8590	8590	8590	8590	0
628	20231212	100000	0	8590	8590	8590	8590	0
629	20231212	095900	0	8590	8590	8590	8590	0
630	20231212	095800	0	8590	8590	8590	8590	0
631	20231212	095700	0	8590	8590	8590	8590	0
632	20231212	095600	0	8590	8590	8590	8590	0
633	20231212	095500	0	8590	8590	8590	8590	0
634	20231212	095400	0	8590	8590	8590	8590	0
635	20231212	095300	0	8590	8590	8590	8590	0
636	20231212	095200	0	8590	8590	8590	8590	0
637	20231212	095100	0	8590	8590	8590	8590	0
638	20231212	095000	0	8590	8590	8590	8590	0
639	20231212	094900	0	8590	8590	8590	8590	0
640	20231212	094800	0	8590	8590	8590	8590	0
641	20231212	094700	0	8590	8590	8590	8590	0
642	20231212	094600	0	8590	8590	8590	8590	0
643	20231212	094500	0	8590	8590	8590	8590	0
644	20231212	094400	0	8590	8590	8590	8590	0
645	20231212	094300	0	8590	8590	8590	8590	0
646	20231212	094200	0	8590	8590	8590	8590	0
647	20231212	094100	0	8590	8590	8590	8590	0
648	20231212	094000	0	8590	8590	8590	8590	0
649	20231212	093900	0	8590	8590	8590	8590	0
650	20231212	093800	0	8590	8590	8590	8590	0
651	20231212	093700	0	8590	8590	8590	8590	0
652	20231212	093600	0	8590	8590	8590	8590	0
653	20231212	093500	0	8590	8590	8590	8590	0
654	20231212	093400	0	8590	8590	8590	8590	0
655	20231212	093300	0	8590	8590	8590	8590	0
656	20231212	093200	0	8590	8590	8590	8590	0
657	20231212	093100	0	8590	8590	8590	8590	0
658	20231212	093000	0	8590	8590	8590	8590	0
659	20231212	092900	0	8590	8590	8590	8590	0
660	20231212	092800	0	8590	8590	8590	8590	0
661	20231212	092700	0	8590	8590	8590	8590	0
662	20231212	092600	0	8590	8590	8590	8590	0
663	20231212	092500	0	8590	8590	8590	8590	0
664	20231212	092400	0	8590	8590	8590	8590	0
665	20231212	092300	0	8590	8590	8590	8590	0
666	20231212	092200	0	8590	8590	8590	8590	0
667	20231212	092100	0	8590	8590	8590	8590	0
668	20231212	092000	0	8590	8590	8590	8590	0
669	20231212	091900	0	8590	8590	8590	8590	0
670	20231212	091800	0	8590	8590	8590	8590	0
671	20231212	091700	0	8590	8590	8590	8590	0
672	20231212	091600	0	8590	8590	8590	8590	0
673	20231212	091500	0	8590	8590	8590	8590	0
674	20231212	091400	0	8590	8590	8590	8590	0
675	20231212	091300	0	8590	8590	8590	8590	0
676	20231212	091200	0	8590	8590	8590	8590	0
677	20231212	091100	0	8590	8590	8590	8590	0
678	20231212	091000	0	8590	8590	8590	8590	0
679	20231212	090900	0	8590	8590	8590	8590	0
680	20231212	090800	0	8590	8590	8590	8590	0
681	20231212	090700	0	8590	8590	8590	8590	0
682	20231212	090600	0	8590	8590	8590	8590	0
683	20231212	090500	0	8590	8590	8590	8590	0
684	20231212	090400	0	8590	8590	8590	8590	0
685	20231212	090300	0	8590	8590	8590	8590	0
686	20231212	090200	0	8590	8590	8590	8590	0
687	20231212	090100	0	8590	8590	8590	8590	0
688	20231212	090000	0	8590	8590	8590	8590	0