KissMeData/343090/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210900	4991232	1615	1615	1615	1615	4
3	20231213	210800	4991232	1615	1615	1615	1615	0
4	20231213	210700	4991232	1615	1615	1615	1615	0
5	20231213	210600	4991232	1615	1615	1615	1615	0
6	20231213	210500	4991232	1615	1615	1615	1615	0
7	20231213	210400	4991232	1615	1615	1615	1615	0
8	20231213	210300	4991232	1615	1615	1615	1615	0
9	20231213	210200	4991232	1615	1615	1615	1615	0
10	20231213	210100	4991232	1615	1615	1615	1615	0
11	20231213	210000	4991232	1615	1615	1615	1615	0
12	20231213	205900	4991232	1615	1615	1615	1615	0
13	20231213	205800	4991232	1615	1615	1615	1615	0
14	20231213	205700	4991232	1615	1615	1615	1615	0
15	20231213	205600	4991232	1615	1615	1615	1615	0
16	20231213	205500	4991232	1615	1615	1615	1615	0
17	20231213	205400	4991232	1615	1615	1615	1615	0
18	20231213	205300	4991232	1615	1615	1615	1615	0
19	20231213	205200	4991232	1615	1615	1615	1615	0
20	20231213	205100	4991232	1615	1615	1615	1615	0
21	20231213	205000	4991232	1615	1615	1615	1615	0
22	20231213	204900	4991232	1615	1615	1615	1615	0
23	20231213	204800	4991232	1615	1615	1615	1615	0
24	20231213	204700	4991232	1615	1615	1615	1615	0
25	20231213	204600	4991232	1615	1615	1615	1615	0
26	20231213	204500	4991232	1615	1615	1615	1615	0
27	20231213	204400	4991232	1615	1615	1615	1615	0
28	20231213	204300	4991232	1615	1615	1615	1615	0
29	20231213	204200	4991232	1615	1615	1615	1615	0
30	20231213	204100	4991232	1615	1615	1615	1615	0
31	20231213	204000	4991232	1615	1615	1615	1615	0
32	20231213	203900	4991232	1615	1615	1615	1615	4
33	20231213	203800	4991232	1615	1615	1615	1615	0
34	20231213	203700	4991232	1615	1615	1615	1615	0
35	20231213	203600	4991232	1615	1615	1615	1615	0
36	20231213	203500	4991232	1615	1615	1615	1615	0
37	20231213	203400	4991232	1615	1615	1615	1615	0
38	20231213	203300	4991232	1615	1615	1615	1615	0
39	20231213	203200	4991232	1615	1615	1615	1615	0
40	20231213	203100	4991232	1615	1615	1615	1615	0
41	20231213	203000	4991232	1615	1615	1615	1615	0
42	20231213	202900	4991232	1615	1615	1615	1615	0
43	20231213	202800	4991232	1615	1615	1615	1615	0
44	20231213	202700	4991232	1615	1615	1615	1615	0
45	20231213	202600	4991232	1615	1615	1615	1615	0
46	20231213	202500	4991232	1615	1615	1615	1615	0
47	20231213	202400	4991232	1615	1615	1615	1615	0
48	20231213	202300	4991232	1615	1615	1615	1615	0
49	20231213	202200	4991232	1615	1615	1615	1615	0
50	20231213	202100	4991232	1615	1615	1615	1615	0
51	20231213	202000	4991232	1615	1615	1615	1615	0
52	20231213	201900	4991232	1615	1615	1615	1615	0
53	20231213	201800	4991232	1615	1615	1615	1615	0
54	20231213	201700	4991232	1615	1615	1615	1615	0
55	20231213	201600	4991232	1615	1615	1615	1615	0
56	20231213	201500	4991232	1615	1615	1615	1615	0
57	20231213	201400	4991232	1615	1615	1615	1615	0
58	20231213	201300	4991232	1615	1615	1615	1615	0
59	20231213	201200	4991232	1615	1615	1615	1615	0
60	20231213	201100	4991232	1615	1615	1615	1615	0
61	20231213	201000	4991232	1615	1615	1615	1615	0
62	20231213	200900	4991232	1615	1615	1615	1615	4
63	20231213	200800	4991232	1615	1615	1615	1615	0
64	20231213	200700	4991232	1615	1615	1615	1615	0
65	20231213	200600	4991232	1615	1615	1615	1615	0
66	20231213	200500	4991232	1615	1615	1615	1615	0
67	20231213	200400	4991232	1615	1615	1615	1615	0
68	20231213	200300	4991232	1615	1615	1615	1615	0
69	20231213	200200	4991232	1615	1615	1615	1615	0
70	20231213	200100	4991232	1615	1615	1615	1615	0
71	20231213	200000	4991232	1615	1615	1615	1615	0
72	20231213	195900	4991232	1615	1615	1615	1615	0
73	20231213	195800	4991232	1615	1615	1615	1615	0
74	20231213	195700	4991232	1615	1615	1615	1615	0
75	20231213	195600	4991232	1615	1615	1615	1615	0
76	20231213	195500	4991232	1615	1615	1615	1615	0
77	20231213	195400	4991232	1615	1615	1615	1615	0
78	20231213	195300	4991232	1615	1615	1615	1615	0
79	20231213	195200	4991232	1615	1615	1615	1615	0
80	20231213	195100	4991232	1615	1615	1615	1615	0
81	20231213	195000	4991232	1615	1615	1615	1615	0
82	20231213	194900	4991232	1615	1615	1615	1615	0
83	20231213	194800	4991232	1615	1615	1615	1615	0
84	20231213	194700	4991232	1615	1615	1615	1615	0
85	20231213	194600	4991232	1615	1615	1615	1615	0
86	20231213	194500	4991232	1615	1615	1615	1615	0
87	20231213	194400	4991232	1615	1615	1615	1615	0
88	20231213	194300	4991232	1615	1615	1615	1615	0
89	20231213	194200	4991232	1615	1615	1615	1615	0
90	20231213	194100	4991232	1615	1615	1615	1615	0
91	20231213	194000	4991232	1615	1615	1615	1615	0
92	20231213	193900	4991232	1615	1615	1615	1615	4
93	20231213	193800	4991232	1615	1615	1615	1615	0
94	20231213	193700	4991232	1615	1615	1615	1615	0
95	20231213	193600	4991232	1615	1615	1615	1615	0
96	20231213	193500	4991232	1615	1615	1615	1615	0
97	20231213	193400	4991232	1615	1615	1615	1615	0
98	20231213	193300	4991232	1615	1615	1615	1615	0
99	20231213	193200	4991232	1615	1615	1615	1615	0
100	20231213	193100	4991232	1615	1615	1615	1615	0
101	20231213	193000	4991232	1615	1615	1615	1615	0
102	20231213	192900	4991232	1615	1615	1615	1615	0
103	20231213	192800	4991232	1615	1615	1615	1615	0
104	20231213	192700	4991232	1615	1615	1615	1615	0
105	20231213	192600	4991232	1615	1615	1615	1615	0
106	20231213	192500	4991232	1615	1615	1615	1615	0
107	20231213	192400	4991232	1615	1615	1615	1615	0
108	20231213	192300	4991232	1615	1615	1615	1615	0
109	20231213	192200	4991232	1615	1615	1615	1615	0
110	20231213	192100	4991232	1615	1615	1615	1615	0
111	20231213	192000	4991232	1615	1615	1615	1615	0
112	20231213	191900	4991232	1615	1615	1615	1615	0
113	20231213	191800	4991232	1615	1615	1615	1615	0
114	20231213	191700	4991232	1615	1615	1615	1615	0
115	20231213	191600	4991232	1615	1615	1615	1615	0
116	20231213	191500	4991232	1615	1615	1615	1615	0
117	20231213	191400	4991232	1615	1615	1615	1615	0
118	20231213	191300	4991232	1615	1615	1615	1615	0
119	20231213	191200	4991232	1615	1615	1615	1615	0
120	20231213	191100	4991232	1615	1615	1615	1615	0
121	20231213	191000	4991232	1615	1615	1615	1615	0
122	20231213	190900	4991232	1615	1615	1615	1615	4
123	20231213	190800	4991232	1615	1615	1615	1615	0
124	20231213	190700	4991232	1615	1615	1615	1615	0
125	20231213	190600	4991232	1615	1615	1615	1615	0
126	20231213	190500	4991232	1615	1615	1615	1615	0
127	20231213	190400	4991232	1615	1615	1615	1615	0
128	20231213	190300	4991232	1615	1615	1615	1615	0
129	20231213	190200	4991232	1615	1615	1615	1615	0
130	20231213	190100	4991232	1615	1615	1615	1615	0
131	20231213	190000	4991232	1615	1615	1615	1615	0
132	20231213	185900	4991232	1615	1615	1615	1615	0
133	20231213	185800	4991232	1615	1615	1615	1615	0
134	20231213	185700	4991232	1615	1615	1615	1615	0
135	20231213	185600	4991232	1615	1615	1615	1615	0
136	20231213	185500	4991232	1615	1615	1615	1615	0
137	20231213	185400	4991232	1615	1615	1615	1615	0
138	20231213	185300	4991232	1615	1615	1615	1615	0
139	20231213	185200	4991232	1615	1615	1615	1615	0
140	20231213	185100	4991232	1615	1615	1615	1615	0
141	20231213	185000	4991232	1615	1615	1615	1615	0
142	20231213	184900	4991232	1615	1615	1615	1615	0
143	20231213	184800	4991232	1615	1615	1615	1615	0
144	20231213	184700	4991232	1615	1615	1615	1615	0
145	20231213	184600	4991232	1615	1615	1615	1615	0
146	20231213	184500	4991232	1615	1615	1615	1615	0
147	20231213	184400	4991232	1615	1615	1615	1615	0
148	20231213	184300	4991232	1615	1615	1615	1615	0
149	20231213	184200	4991232	1615	1615	1615	1615	0
150	20231213	184100	4991232	1615	1615	1615	1615	0
151	20231213	184000	4991232	1615	1615	1615	1615	0
152	20231213	183900	4991232	1615	1615	1615	1615	4
153	20231213	183800	4991232	1615	1615	1615	1615	0
154	20231213	183700	4991232	1615	1615	1615	1615	0
155	20231213	183600	4991232	1615	1615	1615	1615	0
156	20231213	183500	4991232	1615	1615	1615	1615	0
157	20231213	183400	4991232	1615	1615	1615	1615	0
158	20231213	183300	4991232	1615	1615	1615	1615	0
159	20231213	183200	4991232	1615	1615	1615	1615	0
160	20231213	183100	4991232	1615	1615	1615	1615	0
161	20231213	183000	4991232	1615	1615	1615	1615	0
162	20231213	182900	4991232	1615	1615	1615	1615	0
163	20231213	182800	4991232	1615	1615	1615	1615	0
164	20231213	182700	4991232	1615	1615	1615	1615	0
165	20231213	182600	4991232	1615	1615	1615	1615	0
166	20231213	182500	4991232	1615	1615	1615	1615	0
167	20231213	182400	4991232	1615	1615	1615	1615	0
168	20231213	182300	4991232	1615	1615	1615	1615	0
169	20231213	182200	4991232	1615	1615	1615	1615	0
170	20231213	182100	4991232	1615	1615	1615	1615	0
171	20231213	182000	4991232	1615	1615	1615	1615	0
172	20231213	181900	4991232	1615	1615	1615	1615	0
173	20231213	181800	4991232	1615	1615	1615	1615	0
174	20231213	181700	4991232	1615	1615	1615	1615	0
175	20231213	181600	4991232	1615	1615	1615	1615	0
176	20231213	181500	4991232	1615	1615	1615	1615	0
177	20231213	181400	4991232	1615	1615	1615	1615	0
178	20231213	181300	4991232	1615	1615	1615	1615	0
179	20231213	181200	4991232	1615	1615	1615	1615	0
180	20231213	181100	4991232	1615	1615	1615	1615	0
181	20231213	181000	4991232	1615	1615	1615	1615	0
182	20231213	180900	4991232	1615	1615	1615	1615	4
183	20231213	180800	4991232	1615	1615	1615	1615	0
184	20231213	180700	4991232	1615	1615	1615	1615	0
185	20231213	180600	4991232	1615	1615	1615	1615	0
186	20231213	180500	4991232	1615	1615	1615	1615	0
187	20231213	180400	4991232	1615	1615	1615	1615	0
188	20231213	180300	4991232	1615	1615	1615	1615	0
189	20231213	180200	4991232	1615	1615	1615	1615	0
190	20231213	180100	4991232	1615	1615	1615	1615	0
191	20231213	180000	4991232	1615	1615	1615	1615	0
192	20231213	175900	4991232	1615	1615	1615	1615	0
193	20231213	175800	4991232	1615	1615	1615	1615	0
194	20231213	175700	4991232	1615	1615	1615	1615	0
195	20231213	175600	4991232	1615	1615	1615	1615	0
196	20231213	175500	4991232	1615	1615	1615	1615	0
197	20231213	175400	4991232	1615	1615	1615	1615	0
198	20231213	175300	4991232	1615	1615	1615	1615	0
199	20231213	175200	4991232	1615	1615	1615	1615	0
200	20231213	175100	4991232	1615	1615	1615	1615	0
201	20231213	175000	4991232	1615	1615	1615	1615	0
202	20231213	174900	4991232	1615	1615	1615	1615	0
203	20231213	174800	4991232	1615	1615	1615	1615	0
204	20231213	174700	4991232	1615	1615	1615	1615	0
205	20231213	174600	4991232	1615	1615	1615	1615	0
206	20231213	174500	4991232	1615	1615	1615	1615	0
207	20231213	174400	4991232	1615	1615	1615	1615	0
208	20231213	174300	4991232	1615	1615	1615	1615	0
209	20231213	174200	4991232	1615	1615	1615	1615	0
210	20231213	174100	4991232	1615	1615	1615	1615	0
211	20231213	174000	4991232	1615	1615	1615	1615	0
212	20231213	173900	4991232	1615	1615	1615	1615	4
213	20231213	173800	4991232	1615	1615	1615	1615	0
214	20231213	173700	4991232	1615	1615	1615	1615	0
215	20231213	173600	4991232	1615	1615	1615	1615	0
216	20231213	173500	4991232	1615	1615	1615	1615	0
217	20231213	173400	4991232	1615	1615	1615	1615	0
218	20231213	173300	4991232	1615	1615	1615	1615	0
219	20231213	173200	4991232	1615	1615	1615	1615	0
220	20231213	173100	4991232	1615	1615	1615	1615	0
221	20231213	173000	4991232	1615	1615	1615	1615	0
222	20231213	172900	4991232	1615	1615	1615	1615	0
223	20231213	172800	4991232	1615	1615	1615	1615	0
224	20231213	172700	4991232	1615	1615	1615	1615	0
225	20231213	172600	4991232	1615	1615	1615	1615	0
226	20231213	172500	4991232	1615	1615	1615	1615	0
227	20231213	172400	4991232	1615	1615	1615	1615	0
228	20231213	172300	4991232	1615	1615	1615	1615	0
229	20231213	172200	4991232	1615	1615	1615	1615	0
230	20231213	172100	4991232	1615	1615	1615	1615	0
231	20231213	172000	4991232	1615	1615	1615	1615	0
232	20231213	171900	4991232	1615	1615	1615	1615	0
233	20231213	171800	4991232	1615	1615	1615	1615	0
234	20231213	171700	4991232	1615	1615	1615	1615	0
235	20231213	171600	4991232	1615	1615	1615	1615	0
236	20231213	171500	4991232	1615	1615	1615	1615	0
237	20231213	171400	4991232	1615	1615	1615	1615	0
238	20231213	171300	4991232	1615	1615	1615	1615	0
239	20231213	171200	4991232	1615	1615	1615	1615	0
240	20231213	171100	4991232	1615	1615	1615	1615	0
241	20231213	171000	4991232	1615	1615	1615	1615	0
242	20231213	170900	4991232	1615	1615	1615	1615	4
243	20231213	170800	4991232	1615	1615	1615	1615	0
244	20231213	170700	4991232	1615	1615	1615	1615	0
245	20231213	170600	4991232	1615	1615	1615	1615	0
246	20231213	170500	4991232	1615	1615	1615	1615	0
247	20231213	170400	4991232	1615	1615	1615	1615	0
248	20231213	170300	4991232	1615	1615	1615	1615	0
249	20231213	170200	4991232	1615	1615	1615	1615	0
250	20231213	170100	4991232	1615	1615	1615	1615	0
251	20231213	170000	4991232	1615	1615	1615	1615	0
252	20231213	165900	4991232	1615	1615	1615	1615	0
253	20231213	165800	4991232	1615	1615	1615	1615	0
254	20231213	165700	4991232	1615	1615	1615	1615	0
255	20231213	165600	4991232	1615	1615	1615	1615	0
256	20231213	165500	4991232	1615	1615	1615	1615	0
257	20231213	165400	4991232	1615	1615	1615	1615	0
258	20231213	165300	4991232	1615	1615	1615	1615	0
259	20231213	165200	4991232	1615	1615	1615	1615	0
260	20231213	165100	4991232	1615	1615	1615	1615	0
261	20231213	165000	4991232	1615	1615	1615	1615	0
262	20231213	164900	4991232	1615	1615	1615	1615	0
263	20231213	164800	4991232	1615	1615	1615	1615	0
264	20231213	164700	4991232	1615	1615	1615	1615	0
265	20231213	164600	4991232	1615	1615	1615	1615	0
266	20231213	164500	4991232	1615	1615	1615	1615	0
267	20231213	164400	4991232	1615	1615	1615	1615	0
268	20231213	164300	4991232	1615	1615	1615	1615	0
269	20231213	164200	4991232	1615	1615	1615	1615	0
270	20231213	164100	4991232	1615	1615	1615	1615	0
271	20231213	164000	4991232	1615	1615	1615	1615	0
272	20231213	163900	4991232	1615	1615	1615	1615	4
273	20231213	163800	4991232	1615	1615	1615	1615	0
274	20231213	163700	4991232	1615	1615	1615	1615	0
275	20231213	163600	4991232	1615	1615	1615	1615	0
276	20231213	163500	4991232	1615	1615	1615	1615	0
277	20231213	163400	4991232	1615	1615	1615	1615	0
278	20231213	163300	4991232	1615	1615	1615	1615	0
279	20231213	163200	4991232	1615	1615	1615	1615	0
280	20231213	163100	4991232	1615	1615	1615	1615	0
281	20231213	163000	4991232	1615	1615	1615	1615	0
282	20231213	162900	4991232	1615	1615	1615	1615	0
283	20231213	162800	4991232	1615	1615	1615	1615	0
284	20231213	162700	4991232	1615	1615	1615	1615	0
285	20231213	162600	4991232	1615	1615	1615	1615	0
286	20231213	162500	4991232	1615	1615	1615	1615	0
287	20231213	162400	4991232	1615	1615	1615	1615	0
288	20231213	162300	4991232	1615	1615	1615	1615	0
289	20231213	162200	4991232	1615	1615	1615	1615	0
290	20231213	162100	4991232	1615	1615	1615	1615	0
291	20231213	162000	4991232	1615	1615	1615	1615	0
292	20231213	161900	4991232	1615	1615	1615	1615	0
293	20231213	161800	4991232	1615	1615	1615	1615	0
294	20231213	161700	4991232	1615	1615	1615	1615	0
295	20231213	161600	4991232	1615	1615	1615	1615	0
296	20231213	161500	4991232	1615	1615	1615	1615	0
297	20231213	161400	4991232	1615	1615	1615	1615	0
298	20231213	161300	4991232	1615	1615	1615	1615	0
299	20231213	161200	4991232	1615	1615	1615	1615	0
300	20231213	161100	4991232	1615	1615	1615	1615	0
301	20231213	161000	4991232	1615	1615	1615	1615	0
302	20231213	160900	4991232	1615	1615	1615	1615	4
303	20231213	160800	4991232	1615	1615	1615	1615	0
304	20231213	160700	4991232	1615	1615	1615	1615	0
305	20231213	160600	4991232	1615	1615	1615	1615	0
306	20231213	160500	4991232	1615	1615	1615	1615	0
307	20231213	160400	4991232	1615	1615	1615	1615	0
308	20231213	160300	4991232	1615	1615	1615	1615	0
309	20231213	160200	4991232	1615	1615	1615	1615	0
310	20231213	160100	4991232	1615	1615	1615	1615	0
311	20231213	160000	4991232	1615	1615	1615	1615	0
312	20231213	155900	4991232	1615	1615	1615	1615	0
313	20231213	155800	4991232	1615	1615	1615	1615	0
314	20231213	155700	4991232	1615	1615	1615	1615	0
315	20231213	155600	4991232	1615	1615	1615	1615	0
316	20231213	155500	4991232	1615	1615	1615	1615	0
317	20231213	155400	4991232	1615	1615	1615	1615	0
318	20231213	155300	4991232	1615	1615	1615	1615	0
319	20231213	155200	4991232	1615	1615	1615	1615	0
320	20231213	155100	4991232	1615	1615	1615	1615	0
321	20231213	155000	4991232	1615	1615	1615	1615	0
322	20231213	154900	4991232	1615	1615	1615	1615	0
323	20231213	154800	4991232	1615	1615	1615	1615	0
324	20231213	154700	4991232	1615	1615	1615	1615	0
325	20231213	154600	4991232	1615	1615	1615	1615	0
326	20231213	154500	4991232	1615	1615	1615	1615	0
327	20231213	154400	4991232	1615	1615	1615	1615	0
328	20231213	154300	4991232	1615	1615	1615	1615	0
329	20231213	154200	4991232	1615	1615	1615	1615	0
330	20231213	154100	4991232	1615	1615	1615	1615	0
331	20231213	154000	4991232	1615	1615	1615	1615	0
332	20231213	153900	4991232	1615	1615	1615	1615	4
333	20231213	153800	4991232	1615	1615	1615	1615	0
334	20231213	153700	4991232	1615	1615	1615	1615	0
335	20231213	153600	4991232	1615	1615	1615	1615	0
336	20231213	153500	4991232	1615	1615	1615	1615	0
337	20231213	153400	4991232	1615	1615	1615	1615	0
338	20231213	153300	4991232	1615	1615	1615	1615	0
339	20231213	153200	4991232	1615	1615	1615	1615	0
340	20231213	153100	4991232	1615	1615	1615	1615	0
341	20231213	153000	4991232	1615	1615	1615	1615	4
342	20231213	152900	4984772	1582	1582	1582	1582	0
343	20231213	152800	4984772	1582	1582	1582	1582	0
344	20231213	152700	4984772	1582	1582	1582	1582	0
345	20231213	152600	4984772	1582	1582	1582	1582	0
346	20231213	152500	4984772	1582	1582	1582	1582	0
347	20231213	152400	4984772	1582	1582	1582	1582	0
348	20231213	152300	4984772	1582	1582	1582	1582	0
349	20231213	152200	4984772	1582	1582	1582	1582	0
350	20231213	152100	4984772	1582	1582	1582	1582	0
351	20231213	152000	4984772	1582	1582	1582	1582	0
352	20231213	151900	4984772	1582	1582	1582	1582	1
353	20231213	151800	4983190	1582	1600	1600	1582	5
354	20231213	151700	4975244	1600	1583	1600	1583	8
355	20231213	151600	4962520	1582	1582	1582	1582	4
356	20231213	151500	4956192	1582	1582	1582	1582	0
357	20231213	151400	4956192	1582	1582	1582	1582	0
358	20231213	151300	4956192	1582	1582	1582	1582	1
359	20231213	151200	4954610	1615	1615	1615	1615	0
360	20231213	151100	4954610	1615	1615	1615	1615	0
361	20231213	151000	4954610	1615	1615	1615	1615	0
362	20231213	150900	4954610	1615	1615	1615	1615	0
363	20231213	150800	4954610	1615	1615	1615	1615	0
364	20231213	150700	4954610	1615	1615	1615	1615	0
365	20231213	150600	4954610	1615	1615	1615	1615	0
366	20231213	150500	4954610	1615	1615	1615	1615	0
367	20231213	150400	4954610	1615	1615	1615	1615	0
368	20231213	150300	4954610	1615	1615	1615	1615	0
369	20231213	150200	4954610	1615	1615	1615	1615	0
370	20231213	150100	4954610	1615	1615	1615	1615	0
371	20231213	150000	4954610	1615	1615	1615	1615	0
372	20231213	145900	4954610	1615	1615	1615	1615	0
373	20231213	145800	4954610	1615	1615	1615	1615	0
374	20231213	145700	4954610	1615	1615	1615	1615	0
375	20231213	145600	4954610	1615	1615	1615	1615	0
376	20231213	145500	4954610	1615	1615	1615	1615	0
377	20231213	145400	4954610	1615	1615	1615	1615	0
378	20231213	145300	4954610	1615	1615	1615	1615	0
379	20231213	145200	4954610	1615	1615	1615	1615	0
380	20231213	145100	4954610	1615	1615	1615	1615	0
381	20231213	145000	4954610	1615	1615	1615	1615	0
382	20231213	144900	4954610	1615	1615	1615	1615	0
383	20231213	144800	4954610	1615	1615	1615	1615	0
384	20231213	144700	4954610	1615	1615	1615	1615	0
385	20231213	144600	4954610	1615	1615	1615	1615	0
386	20231213	144500	4954610	1615	1615	1615	1615	0
387	20231213	144400	4954610	1615	1615	1615	1615	0
388	20231213	144300	4954610	1615	1615	1615	1615	0
389	20231213	144200	4954610	1615	1615	1615	1615	0
390	20231213	144100	4954610	1615	1615	1615	1615	0
391	20231213	144000	4954610	1615	1615	1615	1615	0
392	20231213	143900	4954610	1615	1615	1615	1615	0
393	20231213	143800	4954610	1615	1615	1615	1615	0
394	20231213	143700	4954610	1615	1615	1615	1615	1
395	20231213	143600	4952995	1580	1580	1580	1580	0
396	20231213	143500	4952995	1580	1580	1580	1580	0
397	20231213	143400	4952995	1580	1580	1580	1580	0
398	20231213	143300	4952995	1580	1580	1580	1580	0
399	20231213	143200	4952995	1580	1580	1580	1580	0
400	20231213	143100	4952995	1580	1580	1580	1580	0
401	20231213	143000	4952995	1580	1580	1580	1580	0
402	20231213	142900	4952995	1580	1580	1580	1580	0
403	20231213	142800	4952995	1580	1580	1580	1580	0
404	20231213	142700	4952995	1580	1580	1580	1580	0
405	20231213	142600	4952995	1580	1580	1580	1580	0
406	20231213	142500	4952995	1580	1580	1580	1580	74
407	20231213	142400	4836075	1590	1590	1590	1590	0
408	20231213	142300	4836075	1590	1590	1590	1590	26
409	20231213	142200	4794735	1616	1616	1616	1616	0
410	20231213	142100	4794735	1616	1616	1616	1616	0
411	20231213	142000	4794735	1616	1616	1616	1616	0
412	20231213	141900	4794735	1616	1616	1616	1616	0
413	20231213	141800	4794735	1616	1616	1616	1616	0
414	20231213	141700	4794735	1616	1616	1616	1616	0
415	20231213	141600	4794735	1616	1616	1616	1616	0
416	20231213	141500	4794735	1616	1616	1616	1616	0
417	20231213	141400	4794735	1616	1616	1616	1616	0
418	20231213	141300	4794735	1616	1616	1616	1616	0
419	20231213	141200	4794735	1616	1616	1616	1616	0
420	20231213	141100	4794735	1616	1616	1616	1616	0
421	20231213	141000	4794735	1616	1616	1616	1616	0
422	20231213	140900	4794735	1616	1616	1616	1616	1
423	20231213	140800	4793119	1617	1617	1617	1617	0
424	20231213	140700	4793119	1617	1617	1617	1617	0
425	20231213	140600	4793119	1617	1617	1617	1617	0
426	20231213	140500	4793119	1617	1617	1617	1617	0
427	20231213	140400	4793119	1617	1617	1617	1617	0
428	20231213	140300	4793119	1617	1617	1617	1617	0
429	20231213	140200	4793119	1617	1617	1617	1617	0
430	20231213	140100	4793119	1617	1617	1617	1617	0
431	20231213	140000	4793119	1617	1617	1617	1617	0
432	20231213	135900	4793119	1617	1617	1617	1617	0
433	20231213	135800	4793119	1617	1617	1617	1617	0
434	20231213	135700	4793119	1617	1617	1617	1617	0
435	20231213	135600	4793119	1617	1617	1617	1617	0
436	20231213	135500	4793119	1617	1617	1617	1617	0
437	20231213	135400	4793119	1617	1617	1617	1617	6
438	20231213	135300	4783417	1617	1617	1617	1617	0
439	20231213	135200	4783417	1617	1617	1617	1617	0
440	20231213	135100	4783417	1617	1617	1617	1617	0
441	20231213	135000	4783417	1617	1617	1617	1617	0
442	20231213	134900	4783417	1617	1617	1617	1617	0
443	20231213	134800	4783417	1617	1617	1617	1617	0
444	20231213	134700	4783417	1617	1617	1617	1617	0
445	20231213	134600	4783417	1617	1617	1617	1617	0
446	20231213	134500	4783417	1617	1617	1617	1617	0
447	20231213	134400	4783417	1617	1617	1617	1617	0
448	20231213	134300	4783417	1617	1617	1617	1617	0
449	20231213	134200	4783417	1617	1617	1617	1617	0
450	20231213	134100	4783417	1617	1617	1617	1617	0
451	20231213	134000	4783417	1617	1617	1617	1617	0
452	20231213	133900	4783417	1617	1617	1617	1617	0
453	20231213	133800	4783417	1617	1617	1617	1617	0
454	20231213	133700	4783417	1617	1617	1617	1617	0
455	20231213	133600	4783417	1617	1617	1617	1617	0
456	20231213	133500	4783417	1617	1617	1617	1617	0
457	20231213	133400	4783417	1617	1617	1617	1617	0
458	20231213	133300	4783417	1617	1617	1617	1617	0
459	20231213	133200	4783417	1617	1617	1617	1617	0
460	20231213	133100	4783417	1617	1617	1617	1617	0
461	20231213	133000	4783417	1617	1617	1617	1617	0
462	20231213	132900	4783417	1617	1617	1617	1617	0
463	20231213	132800	4783417	1617	1617	1617	1617	0
464	20231213	132700	4783417	1617	1617	1617	1617	0
465	20231213	132600	4783417	1617	1617	1617	1617	0
466	20231213	132500	4783417	1617	1617	1617	1617	0
467	20231213	132400	4783417	1617	1617	1617	1617	0
468	20231213	132300	4783417	1617	1617	1617	1617	0
469	20231213	132200	4783417	1617	1617	1617	1617	0
470	20231213	132100	4783417	1617	1617	1617	1617	0
471	20231213	132000	4783417	1617	1617	1617	1617	0
472	20231213	131900	4783417	1617	1617	1617	1617	0
473	20231213	131800	4783417	1617	1617	1617	1617	0
474	20231213	131700	4783417	1617	1617	1617	1617	0
475	20231213	131600	4783417	1617	1617	1617	1617	0
476	20231213	131500	4783417	1617	1617	1617	1617	0
477	20231213	131400	4783417	1617	1617	1617	1617	0
478	20231213	131300	4783417	1617	1617	1617	1617	0
479	20231213	131200	4783417	1617	1617	1617	1617	0
480	20231213	131100	4783417	1617	1617	1617	1617	0
481	20231213	131000	4783417	1617	1617	1617	1617	0
482	20231213	130900	4783417	1617	1617	1617	1617	0
483	20231213	130800	4783417	1617	1617	1617	1617	0
484	20231213	130700	4783417	1617	1617	1617	1617	0
485	20231213	130600	4783417	1617	1617	1617	1617	0
486	20231213	130500	4783417	1617	1617	1617	1617	0
487	20231213	130400	4783417	1617	1617	1617	1617	0
488	20231213	130300	4783417	1617	1617	1617	1617	0
489	20231213	130200	4783417	1617	1617	1617	1617	0
490	20231213	130100	4783417	1617	1617	1617	1617	0
491	20231213	130000	4783417	1617	1617	1617	1617	0
492	20231213	125900	4783417	1617	1617	1617	1617	0
493	20231213	125800	4783417	1617	1617	1617	1617	0
494	20231213	125700	4783417	1617	1617	1617	1617	0
495	20231213	125600	4783417	1617	1617	1617	1617	0
496	20231213	125500	4783417	1617	1617	1617	1617	0
497	20231213	125400	4783417	1617	1617	1617	1617	0
498	20231213	125300	4783417	1617	1617	1617	1617	0
499	20231213	125200	4783417	1617	1617	1617	1617	0
500	20231213	125100	4783417	1617	1617	1617	1617	0
501	20231213	125000	4783417	1617	1617	1617	1617	8
502	20231213	124900	4770481	1620	1620	1620	1620	0
503	20231213	124800	4770481	1620	1620	1620	1620	0
504	20231213	124700	4770481	1620	1620	1620	1620	0
505	20231213	124600	4770481	1620	1620	1620	1620	0
506	20231213	124500	4770481	1620	1620	1620	1620	0
507	20231213	124400	4770481	1620	1620	1620	1620	0
508	20231213	124300	4770481	1620	1620	1620	1620	0
509	20231213	124200	4770481	1620	1620	1620	1620	0
510	20231213	124100	4770481	1620	1620	1620	1620	0
511	20231213	124000	4770481	1620	1620	1620	1620	0
512	20231213	123900	4770481	1620	1620	1620	1620	0
513	20231213	123800	4770481	1620	1620	1620	1620	0
514	20231213	123700	4770481	1620	1620	1620	1620	0
515	20231213	123600	4770481	1620	1620	1620	1620	0
516	20231213	123500	4770481	1620	1620	1620	1620	0
517	20231213	123400	4770481	1620	1620	1620	1620	0
518	20231213	123300	4770481	1620	1620	1620	1620	0
519	20231213	123200	4770481	1620	1620	1620	1620	0
520	20231213	123100	4770481	1620	1620	1620	1620	0
521	20231213	123000	4770481	1620	1620	1620	1620	0
522	20231213	122900	4770481	1620	1620	1620	1620	0
523	20231213	122800	4770481	1620	1620	1620	1620	0
524	20231213	122700	4770481	1620	1620	1620	1620	0
525	20231213	122600	4770481	1620	1620	1620	1620	0
526	20231213	122500	4770481	1620	1620	1620	1620	0
527	20231213	122400	4770481	1620	1620	1620	1620	0
528	20231213	122300	4770481	1620	1620	1620	1620	0
529	20231213	122200	4770481	1620	1620	1620	1620	0
530	20231213	122100	4770481	1620	1620	1620	1620	0
531	20231213	122000	4770481	1620	1620	1620	1620	0
532	20231213	121900	4770481	1620	1620	1620	1620	0
533	20231213	121800	4770481	1620	1620	1620	1620	0
534	20231213	121700	4770481	1620	1620	1620	1620	0
535	20231213	121600	4770481	1620	1620	1620	1620	0
536	20231213	121500	4770481	1620	1620	1620	1620	0
537	20231213	121400	4770481	1620	1620	1620	1620	0
538	20231213	121300	4770481	1620	1620	1620	1620	0
539	20231213	121200	4770481	1620	1620	1620	1620	0
540	20231213	121100	4770481	1620	1620	1620	1620	0
541	20231213	121000	4770481	1620	1620	1620	1620	0
542	20231213	120900	4770481	1620	1620	1620	1620	0
543	20231213	120800	4770481	1620	1620	1620	1620	0
544	20231213	120700	4770481	1620	1620	1620	1620	0
545	20231213	120600	4770481	1620	1620	1620	1620	0
546	20231213	120500	4770481	1620	1620	1620	1620	0
547	20231213	120400	4770481	1620	1620	1620	1620	0
548	20231213	120300	4770481	1620	1620	1620	1620	0
549	20231213	120200	4770481	1620	1620	1620	1620	0
550	20231213	120100	4770481	1620	1620	1620	1620	0
551	20231213	120000	4770481	1620	1620	1620	1620	0
552	20231213	115900	4770481	1620	1620	1620	1620	0
553	20231213	115800	4770481	1620	1620	1620	1620	0
554	20231213	115700	4770481	1620	1620	1620	1620	0
555	20231213	115600	4770481	1620	1620	1620	1620	0
556	20231213	115500	4770481	1620	1620	1620	1620	0
557	20231213	115400	4770481	1620	1620	1620	1620	0
558	20231213	115300	4770481	1620	1620	1620	1620	0
559	20231213	115200	4770481	1620	1620	1620	1620	0
560	20231213	115100	4770481	1620	1620	1620	1620	0
561	20231213	115000	4770481	1620	1620	1620	1620	0
562	20231213	114900	4770481	1620	1620	1620	1620	0
563	20231213	114800	4770481	1620	1620	1620	1620	0
564	20231213	114700	4770481	1620	1620	1620	1620	0
565	20231213	114600	4770481	1620	1620	1620	1620	0
566	20231213	114500	4770481	1620	1620	1620	1620	0
567	20231213	114400	4770481	1620	1620	1620	1620	0
568	20231213	114300	4770481	1620	1620	1620	1620	0
569	20231213	114200	4770481	1620	1620	1620	1620	0
570	20231213	114100	4770481	1620	1620	1620	1620	0
571	20231213	114000	4770481	1620	1620	1620	1620	0
572	20231213	113900	4770481	1620	1620	1620	1620	0
573	20231213	113800	4770481	1620	1620	1620	1620	0
574	20231213	113700	4770481	1620	1620	1620	1620	0
575	20231213	113600	4770481	1620	1620	1620	1620	0
576	20231213	113500	4770481	1620	1620	1620	1620	0
577	20231213	113400	4770481	1620	1620	1620	1620	0
578	20231213	113300	4770481	1620	1620	1620	1620	0
579	20231213	113200	4770481	1620	1620	1620	1620	0
580	20231213	113100	4770481	1620	1620	1620	1620	0
581	20231213	113000	4770481	1620	1620	1620	1620	0
582	20231213	112900	4770481	1620	1620	1620	1620	0
583	20231213	112800	4770481	1620	1620	1620	1620	0
584	20231213	112700	4770481	1620	1620	1620	1620	0
585	20231213	112600	4770481	1620	1620	1620	1620	0
586	20231213	112500	4770481	1620	1620	1620	1620	0
587	20231213	112400	4770481	1620	1620	1620	1620	0
588	20231213	112300	4770481	1620	1620	1620	1620	0
589	20231213	112200	4770481	1620	1620	1620	1620	0
590	20231213	112100	4770481	1620	1620	1620	1620	0
591	20231213	112000	4770481	1620	1620	1620	1620	0
592	20231213	111900	4770481	1620	1620	1620	1620	0
593	20231213	111800	4770481	1620	1620	1620	1620	0
594	20231213	111700	4770481	1620	1620	1620	1620	0
595	20231213	111600	4770481	1620	1620	1620	1620	0
596	20231213	111500	4770481	1620	1620	1620	1620	0
597	20231213	111400	4770481	1620	1620	1620	1620	0
598	20231213	111300	4770481	1620	1620	1620	1620	0
599	20231213	111200	4770481	1620	1620	1620	1620	0
600	20231213	111100	4770481	1620	1620	1620	1620	0
601	20231213	111000	4770481	1620	1620	1620	1620	0
602	20231213	110900	4770481	1620	1620	1620	1620	0
603	20231213	110800	4770481	1620	1620	1620	1620	0
604	20231213	110700	4770481	1620	1620	1620	1620	0
605	20231213	110600	4770481	1620	1620	1620	1620	0
606	20231213	110500	4770481	1620	1620	1620	1620	0
607	20231213	110400	4770481	1620	1620	1620	1620	0
608	20231213	110300	4770481	1620	1620	1620	1620	0
609	20231213	110200	4770481	1620	1620	1620	1620	0
610	20231213	110100	4770481	1620	1620	1620	1620	0
611	20231213	110000	4770481	1620	1620	1620	1620	1
612	20231213	105900	4768861	1626	1626	1626	1626	0
613	20231213	105800	4768861	1626	1626	1626	1626	0
614	20231213	105700	4768861	1626	1626	1626	1626	0
615	20231213	105600	4768861	1626	1626	1626	1626	0
616	20231213	105500	4768861	1626	1626	1626	1626	0
617	20231213	105400	4768861	1626	1626	1626	1626	0
618	20231213	105300	4768861	1626	1626	1626	1626	0
619	20231213	105200	4768861	1626	1626	1626	1626	0
620	20231213	105100	4768861	1626	1626	1626	1626	0
621	20231213	105000	4768861	1626	1626	1626	1626	0
622	20231213	104900	4768861	1626	1626	1626	1626	0
623	20231213	104800	4768861	1626	1626	1626	1626	0
624	20231213	104700	4768861	1626	1626	1626	1626	0
625	20231213	104600	4768861	1626	1626	1626	1626	0
626	20231213	104500	4768861	1626	1626	1626	1626	0
627	20231213	104400	4768861	1626	1626	1626	1626	0
628	20231213	104300	4768861	1626	1626	1626	1626	0
629	20231213	104200	4768861	1626	1626	1626	1626	0
630	20231213	104100	4768861	1626	1626	1626	1626	0
631	20231213	104000	4768861	1626	1626	1626	1626	0
632	20231213	103900	4768861	1626	1626	1626	1626	0
633	20231213	103800	4768861	1626	1626	1626	1626	0
634	20231213	103700	4768861	1626	1626	1626	1626	0
635	20231213	103600	4768861	1626	1626	1626	1626	0
636	20231213	103500	4768861	1626	1626	1626	1626	0
637	20231213	103400	4768861	1626	1626	1626	1626	0
638	20231213	103300	4768861	1626	1626	1626	1626	0
639	20231213	103200	4768861	1626	1626	1626	1626	0
640	20231213	103100	4768861	1626	1626	1626	1626	0
641	20231213	103000	4768861	1626	1626	1626	1626	0
642	20231213	102900	4768861	1626	1626	1626	1626	0
643	20231213	102800	4768861	1626	1626	1626	1626	0
644	20231213	102700	4768861	1626	1626	1626	1626	0
645	20231213	102600	4768861	1626	1626	1626	1626	0
646	20231213	102500	4768861	1626	1626	1626	1626	0
647	20231213	102400	4768861	1626	1626	1626	1626	0
648	20231213	102300	4768861	1626	1626	1626	1626	0
649	20231213	102200	4768861	1626	1626	1626	1626	0
650	20231213	102100	4768861	1626	1626	1626	1626	0
651	20231213	102000	4768861	1626	1626	1626	1626	0
652	20231213	101900	4768861	1626	1626	1626	1626	0
653	20231213	101800	4768861	1626	1626	1626	1626	0
654	20231213	101700	4768861	1626	1626	1626	1626	0
655	20231213	101600	4768861	1626	1626	1626	1626	0
656	20231213	101500	4768861	1626	1626	1626	1626	0
657	20231213	101400	4768861	1626	1626	1626	1626	0
658	20231213	101300	4768861	1626	1626	1626	1626	0
659	20231213	101200	4768861	1626	1626	1626	1626	0
660	20231213	101100	4768861	1626	1626	1626	1626	1
661	20231213	101000	4767235	1627	1627	1627	1627	0
662	20231213	100900	4767235	1627	1627	1627	1627	0
663	20231213	100800	4767235	1627	1627	1627	1627	0
664	20231213	100700	4767235	1627	1627	1627	1627	0
665	20231213	100600	4767235	1627	1627	1627	1627	6
666	20231213	100500	4757473	1590	1590	1590	1590	0
667	20231213	100400	4757473	1590	1590	1590	1590	0
668	20231213	100300	4757473	1590	1590	1590	1590	0
669	20231213	100200	4757473	1590	1590	1590	1590	0
670	20231213	100100	4757473	1590	1590	1590	1590	0
671	20231213	100000	4757473	1590	1590	1590	1590	0
672	20231213	095900	4757473	1590	1590	1590	1590	0
673	20231213	095800	4757473	1590	1590	1590	1590	0
674	20231213	095700	4757473	1590	1590	1590	1590	0
675	20231213	095600	4757473	1590	1590	1590	1590	0
676	20231213	095500	4757473	1590	1590	1590	1590	0
677	20231213	095400	4757473	1590	1590	1590	1590	0
678	20231213	095300	4757473	1590	1590	1590	1590	0
679	20231213	095200	4757473	1590	1590	1590	1590	0
680	20231213	095100	4757473	1590	1590	1590	1590	0
681	20231213	095000	4757473	1590	1590	1590	1590	0
682	20231213	094900	4757473	1590	1590	1590	1590	0
683	20231213	094800	4757473	1590	1590	1590	1590	0
684	20231213	094700	4757473	1590	1590	1590	1590	0
685	20231213	094600	4757473	1590	1590	1590	1590	0
686	20231213	094500	4757473	1590	1590	1590	1590	0
687	20231213	094400	4757473	1590	1590	1590	1590	0
688	20231213	094300	4757473	1590	1590	1590	1590	1
689	20231213	094200	4755883	1649	1649	1649	1649	0
690	20231213	094100	4755883	1649	1649	1649	1649	0
691	20231213	094000	4755883	1649	1649	1649	1649	0
692	20231213	093900	4755883	1649	1649	1649	1649	0
693	20231213	093800	4755883	1649	1649	1649	1649	0
694	20231213	093700	4755883	1649	1649	1649	1649	0
695	20231213	093600	4755883	1649	1649	1649	1649	1
696	20231213	093500	4754234	1700	1700	1700	1700	0
697	20231213	093400	4754234	1700	1700	1700	1700	0
698	20231213	093300	4754234	1700	1700	1700	1700	0
699	20231213	093200	4754234	1700	1700	1700	1700	0
700	20231213	093100	4754234	1700	1700	1700	1700	0
701	20231213	093000	4754234	1700	1700	1700	1700	0
702	20231213	092900	4754234	1700	1700	1700	1700	0
703	20231213	092800	4754234	1700	1600	1700	1600	1000
704	20231213	092700	3103707	1600	1600	1600	1600	0
705	20231213	092600	3103707	1600	1600	1600	1600	0
706	20231213	092500	3103707	1600	1600	1600	1600	0
707	20231213	092400	3103707	1600	1600	1600	1600	0
708	20231213	092300	3103707	1600	1600	1600	1600	1
709	20231213	092200	3102107	1555	1555	1555	1555	0
710	20231213	092100	3102107	1555	1555	1555	1555	0
711	20231213	092000	3102107	1555	1555	1555	1555	0
712	20231213	091900	3102107	1555	1555	1555	1555	0
713	20231213	091800	3102107	1555	1555	1555	1555	0
714	20231213	091700	3102107	1555	1555	1555	1555	0
715	20231213	091600	3102107	1555	1555	1555	1555	0
716	20231213	091500	3102107	1555	1555	1555	1555	0
717	20231213	091400	3102107	1555	1625	1625	1555	901
718	20231213	091300	1700922	1552	1552	1552	1552	0
719	20231213	091200	1700922	1552	1554	1554	1552	1001
720	20231213	091100	146070	1626	1626	1626	1626	0
721	20231213	091000	146070	1626	1626	1626	1626	0
722	20231213	090900	146070	1626	1626	1626	1626	0
723	20231213	090800	146070	1626	1626	1626	1626	0
724	20231213	090700	146070	1626	1626	1626	1626	2
725	20231213	090600	142818	1560	1560	1560	1560	0
726	20231213	090500	142818	1560	1558	1560	1558	3
727	20231213	090400	138141	1557	1555	1557	1553	5
728	20231213	090300	130364	1560	1551	1626	1551	4
729	20231213	090200	124076	1626	1626	1626	1626	0
730	20231213	090100	124076	1626	1626	1626	1626	1
731	20231213	090000	122450	1550	1550	1550	1550	79