KissMeData/279060/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205300	5921315	2930	2930	2930	2930	1
3	20231222	205200	5921315	2930	2930	2930	2930	0
4	20231222	205100	5921315	2930	2930	2930	2930	0
5	20231222	205000	5921315	2930	2930	2930	2930	0
6	20231222	204900	5921315	2930	2930	2930	2930	0
7	20231222	204800	5921315	2930	2930	2930	2930	0
8	20231222	204700	5921315	2930	2930	2930	2930	0
9	20231222	204600	5921315	2930	2930	2930	2930	0
10	20231222	204500	5921315	2930	2930	2930	2930	0
11	20231222	204400	5921315	2930	2930	2930	2930	0
12	20231222	204300	5921315	2930	2930	2930	2930	0
13	20231222	204200	5921315	2930	2930	2930	2930	0
14	20231222	204100	5921315	2930	2930	2930	2930	0
15	20231222	204000	5921315	2930	2930	2930	2930	0
16	20231222	203900	5921315	2930	2930	2930	2930	0
17	20231222	203800	5921315	2930	2930	2930	2930	0
18	20231222	203700	5921315	2930	2930	2930	2930	0
19	20231222	203600	5921315	2930	2930	2930	2930	0
20	20231222	203500	5921315	2930	2930	2930	2930	0
21	20231222	203400	5921315	2930	2930	2930	2930	0
22	20231222	203300	5921315	2930	2930	2930	2930	0
23	20231222	203200	5921315	2930	2930	2930	2930	0
24	20231222	203100	5921315	2930	2930	2930	2930	0
25	20231222	203000	5921315	2930	2930	2930	2930	0
26	20231222	202900	5921315	2930	2930	2930	2930	0
27	20231222	202800	5921315	2930	2930	2930	2930	0
28	20231222	202700	5921315	2930	2930	2930	2930	0
29	20231222	202600	5921315	2930	2930	2930	2930	0
30	20231222	202500	5921315	2930	2930	2930	2930	0
31	20231222	202400	5921315	2930	2930	2930	2930	0
32	20231222	202300	5921315	2930	2930	2930	2930	1
33	20231222	202200	5921315	2930	2930	2930	2930	0
34	20231222	202100	5921315	2930	2930	2930	2930	0
35	20231222	202000	5921315	2930	2930	2930	2930	0
36	20231222	201900	5921315	2930	2930	2930	2930	0
37	20231222	201800	5921315	2930	2930	2930	2930	0
38	20231222	201700	5921315	2930	2930	2930	2930	0
39	20231222	201600	5921315	2930	2930	2930	2930	0
40	20231222	201500	5921315	2930	2930	2930	2930	0
41	20231222	201400	5921315	2930	2930	2930	2930	0
42	20231222	201300	5921315	2930	2930	2930	2930	0
43	20231222	201200	5921315	2930	2930	2930	2930	0
44	20231222	201100	5921315	2930	2930	2930	2930	0
45	20231222	201000	5921315	2930	2930	2930	2930	0
46	20231222	200900	5921315	2930	2930	2930	2930	0
47	20231222	200800	5921315	2930	2930	2930	2930	0
48	20231222	200700	5921315	2930	2930	2930	2930	0
49	20231222	200600	5921315	2930	2930	2930	2930	0
50	20231222	200500	5921315	2930	2930	2930	2930	0
51	20231222	200400	5921315	2930	2930	2930	2930	0
52	20231222	200300	5921315	2930	2930	2930	2930	0
53	20231222	200200	5921315	2930	2930	2930	2930	0
54	20231222	200100	5921315	2930	2930	2930	2930	0
55	20231222	200000	5921315	2930	2930	2930	2930	0
56	20231222	195900	5921315	2930	2930	2930	2930	0
57	20231222	195800	5921315	2930	2930	2930	2930	0
58	20231222	195700	5921315	2930	2930	2930	2930	0
59	20231222	195600	5921315	2930	2930	2930	2930	0
60	20231222	195500	5921315	2930	2930	2930	2930	0
61	20231222	195400	5921315	2930	2930	2930	2930	0
62	20231222	195300	5921315	2930	2930	2930	2930	1
63	20231222	195200	5921315	2930	2930	2930	2930	0
64	20231222	195100	5921315	2930	2930	2930	2930	0
65	20231222	195000	5921315	2930	2930	2930	2930	0
66	20231222	194900	5921315	2930	2930	2930	2930	0
67	20231222	194800	5921315	2930	2930	2930	2930	0
68	20231222	194700	5921315	2930	2930	2930	2930	0
69	20231222	194600	5921315	2930	2930	2930	2930	0
70	20231222	194500	5921315	2930	2930	2930	2930	0
71	20231222	194400	5921315	2930	2930	2930	2930	0
72	20231222	194300	5921315	2930	2930	2930	2930	0
73	20231222	194200	5921315	2930	2930	2930	2930	0
74	20231222	194100	5921315	2930	2930	2930	2930	0
75	20231222	194000	5921315	2930	2930	2930	2930	0
76	20231222	193900	5921315	2930	2930	2930	2930	0
77	20231222	193800	5921315	2930	2930	2930	2930	0
78	20231222	193700	5921315	2930	2930	2930	2930	0
79	20231222	193600	5921315	2930	2930	2930	2930	0
80	20231222	193500	5921315	2930	2930	2930	2930	0
81	20231222	193400	5921315	2930	2930	2930	2930	0
82	20231222	193300	5921315	2930	2930	2930	2930	0
83	20231222	193200	5921315	2930	2930	2930	2930	0
84	20231222	193100	5921315	2930	2930	2930	2930	0
85	20231222	193000	5921315	2930	2930	2930	2930	0
86	20231222	192900	5921315	2930	2930	2930	2930	0
87	20231222	192800	5921315	2930	2930	2930	2930	0
88	20231222	192700	5921315	2930	2930	2930	2930	0
89	20231222	192600	5921315	2930	2930	2930	2930	0
90	20231222	192500	5921315	2930	2930	2930	2930	0
91	20231222	192400	5921315	2930	2930	2930	2930	0
92	20231222	192300	5921315	2930	2930	2930	2930	1
93	20231222	192200	5921315	2930	2930	2930	2930	0
94	20231222	192100	5921315	2930	2930	2930	2930	0
95	20231222	192000	5921315	2930	2930	2930	2930	0
96	20231222	191900	5921315	2930	2930	2930	2930	0
97	20231222	191800	5921315	2930	2930	2930	2930	0
98	20231222	191700	5921315	2930	2930	2930	2930	0
99	20231222	191600	5921315	2930	2930	2930	2930	0
100	20231222	191500	5921315	2930	2930	2930	2930	0
101	20231222	191400	5921315	2930	2930	2930	2930	0
102	20231222	191300	5921315	2930	2930	2930	2930	0
103	20231222	191200	5921315	2930	2930	2930	2930	0
104	20231222	191100	5921315	2930	2930	2930	2930	0
105	20231222	191000	5921315	2930	2930	2930	2930	0
106	20231222	190900	5921315	2930	2930	2930	2930	0
107	20231222	190800	5921315	2930	2930	2930	2930	0
108	20231222	190700	5921315	2930	2930	2930	2930	0
109	20231222	190600	5921315	2930	2930	2930	2930	0
110	20231222	190500	5921315	2930	2930	2930	2930	0
111	20231222	190400	5921315	2930	2930	2930	2930	0
112	20231222	190300	5921315	2930	2930	2930	2930	0
113	20231222	190200	5921315	2930	2930	2930	2930	0
114	20231222	190100	5921315	2930	2930	2930	2930	0
115	20231222	190000	5921315	2930	2930	2930	2930	0
116	20231222	185900	5921315	2930	2930	2930	2930	0
117	20231222	185800	5921315	2930	2930	2930	2930	0
118	20231222	185700	5921315	2930	2930	2930	2930	0
119	20231222	185600	5921315	2930	2930	2930	2930	0
120	20231222	185500	5921315	2930	2930	2930	2930	0
121	20231222	185400	5921315	2930	2930	2930	2930	0
122	20231222	185300	5921315	2930	2930	2930	2930	1
123	20231222	185200	5921315	2930	2930	2930	2930	0
124	20231222	185100	5921315	2930	2930	2930	2930	0
125	20231222	185000	5921315	2930	2930	2930	2930	0
126	20231222	184900	5921315	2930	2930	2930	2930	0
127	20231222	184800	5921315	2930	2930	2930	2930	0
128	20231222	184700	5921315	2930	2930	2930	2930	0
129	20231222	184600	5921315	2930	2930	2930	2930	0
130	20231222	184500	5921315	2930	2930	2930	2930	0
131	20231222	184400	5921315	2930	2930	2930	2930	0
132	20231222	184300	5921315	2930	2930	2930	2930	0
133	20231222	184200	5921315	2930	2930	2930	2930	0
134	20231222	184100	5921315	2930	2930	2930	2930	0
135	20231222	184000	5921315	2930	2930	2930	2930	0
136	20231222	183900	5921315	2930	2930	2930	2930	0
137	20231222	183800	5921315	2930	2930	2930	2930	0
138	20231222	183700	5921315	2930	2930	2930	2930	0
139	20231222	183600	5921315	2930	2930	2930	2930	0
140	20231222	183500	5921315	2930	2930	2930	2930	0
141	20231222	183400	5921315	2930	2930	2930	2930	0
142	20231222	183300	5921315	2930	2930	2930	2930	0
143	20231222	183200	5921315	2930	2930	2930	2930	0
144	20231222	183100	5921315	2930	2930	2930	2930	0
145	20231222	183000	5921315	2930	2930	2930	2930	0
146	20231222	182900	5921315	2930	2930	2930	2930	0
147	20231222	182800	5921315	2930	2930	2930	2930	0
148	20231222	182700	5921315	2930	2930	2930	2930	0
149	20231222	182600	5921315	2930	2930	2930	2930	0
150	20231222	182500	5921315	2930	2930	2930	2930	0
151	20231222	182400	5921315	2930	2930	2930	2930	0
152	20231222	182300	5921315	2930	2930	2930	2930	1
153	20231222	182200	5921315	2930	2930	2930	2930	0
154	20231222	182100	5921315	2930	2930	2930	2930	0
155	20231222	182000	5921315	2930	2930	2930	2930	0
156	20231222	181900	5921315	2930	2930	2930	2930	0
157	20231222	181800	5921315	2930	2930	2930	2930	0
158	20231222	181700	5921315	2930	2930	2930	2930	0
159	20231222	181600	5921315	2930	2930	2930	2930	0
160	20231222	181500	5921315	2930	2930	2930	2930	0
161	20231222	181400	5921315	2930	2930	2930	2930	0
162	20231222	181300	5921315	2930	2930	2930	2930	0
163	20231222	181200	5921315	2930	2930	2930	2930	0
164	20231222	181100	5921315	2930	2930	2930	2930	0
165	20231222	181000	5921315	2930	2930	2930	2930	0
166	20231222	180900	5921315	2930	2930	2930	2930	0
167	20231222	180800	5921315	2930	2930	2930	2930	0
168	20231222	180700	5921315	2930	2930	2930	2930	0
169	20231222	180600	5921315	2930	2930	2930	2930	0
170	20231222	180500	5921315	2930	2930	2930	2930	0
171	20231222	180400	5921315	2930	2930	2930	2930	0
172	20231222	180300	5921315	2930	2930	2930	2930	0
173	20231222	180200	5921315	2930	2930	2930	2930	0
174	20231222	180100	5921315	2930	2930	2930	2930	0
175	20231222	180000	5921315	2930	2930	2930	2930	0
176	20231222	175900	5921315	2930	2930	2930	2930	0
177	20231222	175800	5921315	2930	2930	2930	2930	0
178	20231222	175700	5921315	2930	2930	2930	2930	0
179	20231222	175600	5921315	2930	2930	2930	2930	0
180	20231222	175500	5921315	2930	2930	2930	2930	0
181	20231222	175400	5921315	2930	2930	2930	2930	0
182	20231222	175300	5921315	2930	2930	2930	2930	1
183	20231222	175200	5921315	2930	2930	2930	2930	0
184	20231222	175100	5921315	2930	2930	2930	2930	0
185	20231222	175000	5921315	2930	2930	2930	2930	0
186	20231222	174900	5921315	2930	2930	2930	2930	0
187	20231222	174800	5921315	2930	2930	2930	2930	0
188	20231222	174700	5921315	2930	2930	2930	2930	0
189	20231222	174600	5921315	2930	2930	2930	2930	0
190	20231222	174500	5921315	2930	2930	2930	2930	0
191	20231222	174400	5921315	2930	2930	2930	2930	0
192	20231222	174300	5921315	2930	2930	2930	2930	0
193	20231222	174200	5921315	2930	2930	2930	2930	0
194	20231222	174100	5921315	2930	2930	2930	2930	0
195	20231222	174000	5921315	2930	2930	2930	2930	0
196	20231222	173900	5921315	2930	2930	2930	2930	0
197	20231222	173800	5921315	2930	2930	2930	2930	0
198	20231222	173700	5921315	2930	2930	2930	2930	0
199	20231222	173600	5921315	2930	2930	2930	2930	0
200	20231222	173500	5921315	2930	2930	2930	2930	0
201	20231222	173400	5921315	2930	2930	2930	2930	0
202	20231222	173300	5921315	2930	2930	2930	2930	0
203	20231222	173200	5921315	2930	2930	2930	2930	0
204	20231222	173100	5921315	2930	2930	2930	2930	0
205	20231222	173000	5921315	2930	2930	2930	2930	0
206	20231222	172900	5921315	2930	2930	2930	2930	0
207	20231222	172800	5921315	2930	2930	2930	2930	0
208	20231222	172700	5921315	2930	2930	2930	2930	0
209	20231222	172600	5921315	2930	2930	2930	2930	0
210	20231222	172500	5921315	2930	2930	2930	2930	0
211	20231222	172400	5921315	2930	2930	2930	2930	0
212	20231222	172300	5921315	2930	2930	2930	2930	1
213	20231222	172200	5921315	2930	2930	2930	2930	0
214	20231222	172100	5921315	2930	2930	2930	2930	0
215	20231222	172000	5921315	2930	2930	2930	2930	0
216	20231222	171900	5921315	2930	2930	2930	2930	0
217	20231222	171800	5921315	2930	2930	2930	2930	0
218	20231222	171700	5921315	2930	2930	2930	2930	0
219	20231222	171600	5921315	2930	2930	2930	2930	0
220	20231222	171500	5921315	2930	2930	2930	2930	0
221	20231222	171400	5921315	2930	2930	2930	2930	0
222	20231222	171300	5921315	2930	2930	2930	2930	0
223	20231222	171200	5921315	2930	2930	2930	2930	0
224	20231222	171100	5921315	2930	2930	2930	2930	0
225	20231222	171000	5921315	2930	2930	2930	2930	0
226	20231222	170900	5921315	2930	2930	2930	2930	0
227	20231222	170800	5921315	2930	2930	2930	2930	0
228	20231222	170700	5921315	2930	2930	2930	2930	0
229	20231222	170600	5921315	2930	2930	2930	2930	0
230	20231222	170500	5921315	2930	2930	2930	2930	0
231	20231222	170400	5921315	2930	2930	2930	2930	0
232	20231222	170300	5921315	2930	2930	2930	2930	0
233	20231222	170200	5921315	2930	2930	2930	2930	0
234	20231222	170100	5921315	2930	2930	2930	2930	0
235	20231222	170000	5921315	2930	2930	2930	2930	0
236	20231222	165900	5921315	2930	2930	2930	2930	0
237	20231222	165800	5921315	2930	2930	2930	2930	0
238	20231222	165700	5921315	2930	2930	2930	2930	0
239	20231222	165600	5921315	2930	2930	2930	2930	0
240	20231222	165500	5921315	2930	2930	2930	2930	0
241	20231222	165400	5921315	2930	2930	2930	2930	0
242	20231222	165300	5921315	2930	2930	2930	2930	1
243	20231222	165200	5921315	2930	2930	2930	2930	0
244	20231222	165100	5921315	2930	2930	2930	2930	0
245	20231222	165000	5921315	2930	2930	2930	2930	0
246	20231222	164900	5921315	2930	2930	2930	2930	0
247	20231222	164800	5921315	2930	2930	2930	2930	0
248	20231222	164700	5921315	2930	2930	2930	2930	0
249	20231222	164600	5921315	2930	2930	2930	2930	0
250	20231222	164500	5921315	2930	2930	2930	2930	0
251	20231222	164400	5921315	2930	2930	2930	2930	0
252	20231222	164300	5921315	2930	2930	2930	2930	0
253	20231222	164200	5921315	2930	2930	2930	2930	0
254	20231222	164100	5921315	2930	2930	2930	2930	0
255	20231222	164000	5921315	2930	2930	2930	2930	0
256	20231222	163900	5921315	2930	2930	2930	2930	0
257	20231222	163800	5921315	2930	2930	2930	2930	0
258	20231222	163700	5921315	2930	2930	2930	2930	0
259	20231222	163600	5921315	2930	2930	2930	2930	0
260	20231222	163500	5921315	2930	2930	2930	2930	0
261	20231222	163400	5921315	2930	2930	2930	2930	0
262	20231222	163300	5921315	2930	2930	2930	2930	0
263	20231222	163200	5921315	2930	2930	2930	2930	0
264	20231222	163100	5921315	2930	2930	2930	2930	0
265	20231222	163000	5921315	2930	2930	2930	2930	0
266	20231222	162900	5921315	2930	2930	2930	2930	0
267	20231222	162800	5921315	2930	2930	2930	2930	0
268	20231222	162700	5921315	2930	2930	2930	2930	0
269	20231222	162600	5921315	2930	2930	2930	2930	0
270	20231222	162500	5921315	2930	2930	2930	2930	0
271	20231222	162400	5921315	2930	2930	2930	2930	0
272	20231222	162300	5921315	2930	2930	2930	2930	1
273	20231222	162200	5921315	2930	2930	2930	2930	0
274	20231222	162100	5921315	2930	2930	2930	2930	0
275	20231222	162000	5921315	2930	2930	2930	2930	0
276	20231222	161900	5921315	2930	2930	2930	2930	0
277	20231222	161800	5921315	2930	2930	2930	2930	0
278	20231222	161700	5921315	2930	2930	2930	2930	0
279	20231222	161600	5921315	2930	2930	2930	2930	0
280	20231222	161500	5921315	2930	2930	2930	2930	0
281	20231222	161400	5921315	2930	2930	2930	2930	0
282	20231222	161300	5921315	2930	2930	2930	2930	0
283	20231222	161200	5921315	2930	2930	2930	2930	0
284	20231222	161100	5921315	2930	2930	2930	2930	0
285	20231222	161000	5921315	2930	2930	2930	2930	0
286	20231222	160900	5921315	2930	2930	2930	2930	0
287	20231222	160800	5921315	2930	2930	2930	2930	0
288	20231222	160700	5921315	2930	2930	2930	2930	0
289	20231222	160600	5921315	2930	2930	2930	2930	0
290	20231222	160500	5921315	2930	2930	2930	2930	0
291	20231222	160400	5921315	2930	2930	2930	2930	0
292	20231222	160300	5921315	2930	2930	2930	2930	0
293	20231222	160200	5921315	2930	2930	2930	2930	0
294	20231222	160100	5921315	2930	2930	2930	2930	0
295	20231222	160000	5921315	2930	2930	2930	2930	0
296	20231222	155900	5921315	2930	2930	2930	2930	0
297	20231222	155800	5921315	2930	2930	2930	2930	0
298	20231222	155700	5921315	2930	2930	2930	2930	0
299	20231222	155600	5921315	2930	2930	2930	2930	0
300	20231222	155500	5921315	2930	2930	2930	2930	0
301	20231222	155400	5921315	2930	2930	2930	2930	0
302	20231222	155300	5921315	2930	2930	2930	2930	1
303	20231222	155200	5921315	2930	2930	2930	2930	0
304	20231222	155100	5921315	2930	2930	2930	2930	0
305	20231222	155000	5921315	2930	2930	2930	2930	0
306	20231222	154900	5921315	2930	2930	2930	2930	0
307	20231222	154800	5921315	2930	2930	2930	2930	0
308	20231222	154700	5921315	2930	2930	2930	2930	0
309	20231222	154600	5921315	2930	2930	2930	2930	0
310	20231222	154500	5921315	2930	2930	2930	2930	0
311	20231222	154400	5921315	2930	2930	2930	2930	0
312	20231222	154300	5921315	2930	2930	2930	2930	0
313	20231222	154200	5921315	2930	2930	2930	2930	0
314	20231222	154100	5921315	2930	2930	2930	2930	0
315	20231222	154000	5921315	2930	2930	2930	2930	0
316	20231222	153900	5921315	2930	2930	2930	2930	0
317	20231222	153800	5921315	2930	2930	2930	2930	0
318	20231222	153700	5921315	2930	2930	2930	2930	0
319	20231222	153600	5921315	2930	2930	2930	2930	0
320	20231222	153500	5921315	2930	2930	2930	2930	0
321	20231222	153400	5921315	2930	2930	2930	2930	0
322	20231222	153300	5921315	2930	2930	2930	2930	0
323	20231222	153200	5921315	2930	2930	2930	2930	0
324	20231222	153100	5921315	2930	2930	2930	2930	0
325	20231222	153000	5921315	2930	2930	2930	2930	1
326	20231222	152900	5918385	2930	2930	2930	2930	0
327	20231222	152800	5918385	2930	2930	2930	2930	0
328	20231222	152700	5918385	2930	2930	2930	2930	0
329	20231222	152600	5918385	2930	2930	2930	2930	0
330	20231222	152500	5918385	2930	2930	2930	2930	0
331	20231222	152400	5918385	2930	2930	2930	2930	0
332	20231222	152300	5918385	2930	2930	2930	2930	0
333	20231222	152200	5918385	2930	2930	2930	2930	0
334	20231222	152100	5918385	2930	2930	2930	2930	0
335	20231222	152000	5918385	2930	2930	2930	2930	0
336	20231222	151900	5918385	2930	2930	2930	2930	0
337	20231222	151800	5918385	2930	2930	2930	2930	0
338	20231222	151700	5918385	2930	2930	2930	2930	0
339	20231222	151600	5918385	2930	2930	2930	2930	0
340	20231222	151500	5918385	2930	2930	2930	2930	0
341	20231222	151400	5918385	2930	2930	2930	2930	0
342	20231222	151300	5918385	2930	2930	2930	2930	0
343	20231222	151200	5918385	2930	2930	2930	2930	0
344	20231222	151100	5918385	2930	2930	2930	2930	0
345	20231222	151000	5918385	2930	2930	2930	2930	0
346	20231222	150900	5918385	2930	2930	2930	2930	0
347	20231222	150800	5918385	2930	2930	2930	2930	0
348	20231222	150700	5918385	2930	2930	2930	2930	0
349	20231222	150600	5918385	2930	2930	2930	2930	0
350	20231222	150500	5918385	2930	2930	2930	2930	0
351	20231222	150400	5918385	2930	2930	2930	2930	0
352	20231222	150300	5918385	2930	2930	2930	2930	0
353	20231222	150200	5918385	2930	2930	2930	2930	0
354	20231222	150100	5918385	2930	2930	2930	2930	0
355	20231222	150000	5918385	2930	2930	2930	2930	0
356	20231222	145900	5918385	2930	2930	2930	2930	0
357	20231222	145800	5918385	2930	2930	2930	2930	0
358	20231222	145700	5918385	2930	2930	2930	2930	0
359	20231222	145600	5918385	2930	2930	2930	2930	0
360	20231222	145500	5918385	2930	2930	2930	2930	0
361	20231222	145400	5918385	2930	2930	2930	2930	0
362	20231222	145300	5918385	2930	2930	2930	2930	0
363	20231222	145200	5918385	2930	2930	2930	2930	0
364	20231222	145100	5918385	2930	2930	2930	2930	0
365	20231222	145000	5918385	2930	2930	2930	2930	0
366	20231222	144900	5918385	2930	2930	2930	2930	0
367	20231222	144800	5918385	2930	2930	2930	2930	0
368	20231222	144700	5918385	2930	2930	2930	2930	0
369	20231222	144600	5918385	2930	2930	2930	2930	0
370	20231222	144500	5918385	2930	2930	2930	2930	0
371	20231222	144400	5918385	2930	2930	2930	2930	26
372	20231222	144300	5842205	2930	2930	2930	2930	0
373	20231222	144200	5842205	2930	2930	2930	2930	0
374	20231222	144100	5842205	2930	2930	2930	2930	0
375	20231222	144000	5842205	2930	2930	2930	2930	0
376	20231222	143900	5842205	2930	2930	2930	2930	0
377	20231222	143800	5842205	2930	2930	2930	2930	0
378	20231222	143700	5842205	2930	2930	2930	2930	0
379	20231222	143600	5842205	2930	2930	2930	2930	1
380	20231222	143500	5839275	2930	2930	2930	2930	0
381	20231222	143400	5839275	2930	2930	2930	2930	0
382	20231222	143300	5839275	2930	2930	2930	2930	0
383	20231222	143200	5839275	2930	2930	2930	2930	0
384	20231222	143100	5839275	2930	2930	2930	2930	0
385	20231222	143000	5839275	2930	2930	2930	2930	0
386	20231222	142900	5839275	2930	2930	2930	2930	0
387	20231222	142800	5839275	2930	2930	2930	2930	0
388	20231222	142700	5839275	2930	2930	2930	2930	0
389	20231222	142600	5839275	2930	2930	2930	2930	0
390	20231222	142500	5839275	2930	2930	2930	2930	0
391	20231222	142400	5839275	2930	2930	2930	2930	0
392	20231222	142300	5839275	2930	2930	2930	2930	0
393	20231222	142200	5839275	2930	2930	2930	2930	0
394	20231222	142100	5839275	2930	2930	2930	2930	0
395	20231222	142000	5839275	2930	2930	2930	2930	0
396	20231222	141900	5839275	2930	2930	2930	2930	0
397	20231222	141800	5839275	2930	2930	2930	2930	0
398	20231222	141700	5839275	2930	2930	2930	2930	0
399	20231222	141600	5839275	2930	2930	2930	2930	0
400	20231222	141500	5839275	2930	2930	2930	2930	0
401	20231222	141400	5839275	2930	2930	2930	2930	0
402	20231222	141300	5839275	2930	2930	2930	2930	0
403	20231222	141200	5839275	2930	2930	2930	2930	0
404	20231222	141100	5839275	2930	2930	2930	2930	0
405	20231222	141000	5839275	2930	2930	2930	2930	0
406	20231222	140900	5839275	2930	2930	2930	2930	0
407	20231222	140800	5839275	2930	2930	2930	2930	0
408	20231222	140700	5839275	2930	2930	2930	2930	0
409	20231222	140600	5839275	2930	2930	2930	2930	0
410	20231222	140500	5839275	2930	2930	2930	2930	0
411	20231222	140400	5839275	2930	2930	2930	2930	0
412	20231222	140300	5839275	2930	2930	2930	2930	0
413	20231222	140200	5839275	2930	2930	2930	2930	0
414	20231222	140100	5839275	2930	2930	2930	2930	0
415	20231222	140000	5839275	2930	2930	2930	2930	1
416	20231222	135900	5836345	2910	2910	2910	2910	0
417	20231222	135800	5836345	2910	2910	2910	2910	100
418	20231222	135700	5545345	2935	2935	2935	2935	0
419	20231222	135600	5545345	2935	2935	2935	2935	0
420	20231222	135500	5545345	2935	2935	2935	2935	0
421	20231222	135400	5545345	2935	2935	2935	2935	0
422	20231222	135300	5545345	2935	2935	2935	2935	0
423	20231222	135200	5545345	2935	2935	2935	2935	0
424	20231222	135100	5545345	2935	2935	2935	2935	0
425	20231222	135000	5545345	2935	2935	2935	2935	0
426	20231222	134900	5545345	2935	2935	2935	2935	0
427	20231222	134800	5545345	2935	2935	2935	2935	0
428	20231222	134700	5545345	2935	2935	2935	2935	0
429	20231222	134600	5545345	2935	2935	2935	2935	0
430	20231222	134500	5545345	2935	2935	2935	2935	0
431	20231222	134400	5545345	2935	2935	2935	2935	0
432	20231222	134300	5545345	2935	2935	2935	2935	0
433	20231222	134200	5545345	2935	2935	2935	2935	0
434	20231222	134100	5545345	2935	2935	2935	2935	0
435	20231222	134000	5545345	2935	2935	2935	2935	0
436	20231222	133900	5545345	2935	2935	2935	2935	0
437	20231222	133800	5545345	2935	2935	2935	2935	0
438	20231222	133700	5545345	2935	2935	2935	2935	0
439	20231222	133600	5545345	2935	2935	2935	2935	0
440	20231222	133500	5545345	2935	2935	2935	2935	0
441	20231222	133400	5545345	2935	2935	2935	2935	0
442	20231222	133300	5545345	2935	2935	2935	2935	0
443	20231222	133200	5545345	2935	2935	2935	2935	0
444	20231222	133100	5545345	2935	2935	2935	2935	0
445	20231222	133000	5545345	2935	2935	2935	2935	0
446	20231222	132900	5545345	2935	2935	2935	2935	0
447	20231222	132800	5545345	2935	2935	2935	2935	0
448	20231222	132700	5545345	2935	2935	2935	2935	0
449	20231222	132600	5545345	2935	2935	2935	2935	0
450	20231222	132500	5545345	2935	2935	2935	2935	0
451	20231222	132400	5545345	2935	2935	2935	2935	0
452	20231222	132300	5545345	2935	2935	2935	2935	0
453	20231222	132200	5545345	2935	2935	2935	2935	0
454	20231222	132100	5545345	2935	2935	2935	2935	0
455	20231222	132000	5545345	2935	2935	2935	2935	0
456	20231222	131900	5545345	2935	2935	2935	2935	0
457	20231222	131800	5545345	2935	2935	2935	2935	0
458	20231222	131700	5545345	2935	2935	2935	2935	0
459	20231222	131600	5545345	2935	2935	2935	2935	0
460	20231222	131500	5545345	2935	2935	2935	2935	0
461	20231222	131400	5545345	2935	2935	2935	2935	0
462	20231222	131300	5545345	2935	2935	2935	2935	0
463	20231222	131200	5545345	2935	2935	2935	2935	0
464	20231222	131100	5545345	2935	2935	2935	2935	0
465	20231222	131000	5545345	2935	2935	2935	2935	0
466	20231222	130900	5545345	2935	2935	2935	2935	0
467	20231222	130800	5545345	2935	2935	2935	2935	0
468	20231222	130700	5545345	2935	2935	2935	2935	0
469	20231222	130600	5545345	2935	2935	2935	2935	0
470	20231222	130500	5545345	2935	2935	2935	2935	0
471	20231222	130400	5545345	2935	2935	2935	2935	0
472	20231222	130300	5545345	2935	2935	2935	2935	0
473	20231222	130200	5545345	2935	2935	2935	2935	0
474	20231222	130100	5545345	2935	2935	2935	2935	0
475	20231222	130000	5545345	2935	2935	2935	2935	0
476	20231222	125900	5545345	2935	2935	2935	2935	0
477	20231222	125800	5545345	2935	2935	2935	2935	0
478	20231222	125700	5545345	2935	2935	2935	2935	0
479	20231222	125600	5545345	2935	2935	2935	2935	0
480	20231222	125500	5545345	2935	2935	2935	2935	0
481	20231222	125400	5545345	2935	2935	2935	2935	0
482	20231222	125300	5545345	2935	2935	2935	2935	0
483	20231222	125200	5545345	2935	2935	2935	2935	0
484	20231222	125100	5545345	2935	2935	2935	2935	0
485	20231222	125000	5545345	2935	2935	2935	2935	0
486	20231222	124900	5545345	2935	2935	2935	2935	0
487	20231222	124800	5545345	2935	2935	2935	2935	0
488	20231222	124700	5545345	2935	2935	2935	2935	0
489	20231222	124600	5545345	2935	2935	2935	2935	0
490	20231222	124500	5545345	2935	2935	2935	2935	0
491	20231222	124400	5545345	2935	2935	2935	2935	0
492	20231222	124300	5545345	2935	2935	2935	2935	0
493	20231222	124200	5545345	2935	2935	2935	2935	0
494	20231222	124100	5545345	2935	2935	2935	2935	0
495	20231222	124000	5545345	2935	2935	2935	2935	0
496	20231222	123900	5545345	2935	2935	2935	2935	0
497	20231222	123800	5545345	2935	2935	2935	2935	0
498	20231222	123700	5545345	2935	2935	2935	2935	0
499	20231222	123600	5545345	2935	2935	2935	2935	0
500	20231222	123500	5545345	2935	2935	2935	2935	1
501	20231222	123400	5542410	2935	2935	2935	2935	0
502	20231222	123300	5542410	2935	2935	2935	2935	0
503	20231222	123200	5542410	2935	2935	2935	2935	0
504	20231222	123100	5542410	2935	2935	2935	2935	2
505	20231222	123000	5536540	2910	2910	2910	2910	0
506	20231222	122900	5536540	2910	2910	2910	2910	0
507	20231222	122800	5536540	2910	2910	2910	2910	0
508	20231222	122700	5536540	2910	2910	2910	2910	0
509	20231222	122600	5536540	2910	2910	2910	2910	0
510	20231222	122500	5536540	2910	2910	2910	2910	0
511	20231222	122400	5536540	2910	2910	2910	2910	0
512	20231222	122300	5536540	2910	2910	2910	2910	0
513	20231222	122200	5536540	2910	2910	2910	2910	0
514	20231222	122100	5536540	2910	2910	2910	2910	0
515	20231222	122000	5536540	2910	2910	2910	2910	0
516	20231222	121900	5536540	2910	2910	2910	2910	0
517	20231222	121800	5536540	2910	2910	2910	2910	0
518	20231222	121700	5536540	2910	2910	2910	2910	0
519	20231222	121600	5536540	2910	2910	2910	2910	0
520	20231222	121500	5536540	2910	2910	2910	2910	0
521	20231222	121400	5536540	2910	2910	2910	2910	0
522	20231222	121300	5536540	2910	2910	2910	2910	0
523	20231222	121200	5536540	2910	2910	2910	2910	0
524	20231222	121100	5536540	2910	2910	2910	2910	0
525	20231222	121000	5536540	2910	2910	2910	2910	0
526	20231222	120900	5536540	2910	2910	2910	2910	0
527	20231222	120800	5536540	2910	2910	2910	2910	0
528	20231222	120700	5536540	2910	2910	2910	2910	0
529	20231222	120600	5536540	2910	2910	2910	2910	0
530	20231222	120500	5536540	2910	2910	2910	2910	0
531	20231222	120400	5536540	2910	2910	2910	2910	0
532	20231222	120300	5536540	2910	2910	2910	2910	0
533	20231222	120200	5536540	2910	2910	2910	2910	0
534	20231222	120100	5536540	2910	2910	2910	2910	0
535	20231222	120000	5536540	2910	2910	2910	2910	0
536	20231222	115900	5536540	2910	2910	2910	2910	0
537	20231222	115800	5536540	2910	2910	2910	2910	0
538	20231222	115700	5536540	2910	2910	2910	2910	0
539	20231222	115600	5536540	2910	2910	2910	2910	0
540	20231222	115500	5536540	2910	2910	2910	2910	0
541	20231222	115400	5536540	2910	2910	2910	2910	0
542	20231222	115300	5536540	2910	2910	2910	2910	0
543	20231222	115200	5536540	2910	2910	2910	2910	0
544	20231222	115100	5536540	2910	2910	2910	2910	0
545	20231222	115000	5536540	2910	2910	2910	2910	0
546	20231222	114900	5536540	2910	2910	2910	2910	0
547	20231222	114800	5536540	2910	2910	2910	2910	0
548	20231222	114700	5536540	2910	2910	2910	2910	0
549	20231222	114600	5536540	2910	2910	2910	2910	0
550	20231222	114500	5536540	2910	2910	2910	2910	0
551	20231222	114400	5536540	2910	2910	2910	2910	0
552	20231222	114300	5536540	2910	2910	2910	2910	0
553	20231222	114200	5536540	2910	2910	2910	2910	90
554	20231222	114100	5274640	2935	2935	2935	2935	200
555	20231222	114000	4687640	2900	2900	2900	2900	0
556	20231222	113900	4687640	2900	2900	2900	2900	0
557	20231222	113800	4687640	2900	2900	2900	2900	0
558	20231222	113700	4687640	2900	2900	2900	2900	0
559	20231222	113600	4687640	2900	2900	2900	2900	0
560	20231222	113500	4687640	2900	2900	2900	2900	10
561	20231222	113400	4658640	2900	2900	2900	2900	0
562	20231222	113300	4658640	2900	2900	2900	2900	0
563	20231222	113200	4658640	2900	2900	2900	2900	0
564	20231222	113100	4658640	2900	2900	2900	2900	0
565	20231222	113000	4658640	2900	2900	2900	2900	0
566	20231222	112900	4658640	2900	2900	2900	2900	0
567	20231222	112800	4658640	2900	2900	2900	2900	0
568	20231222	112700	4658640	2900	2900	2900	2900	0
569	20231222	112600	4658640	2900	2900	2900	2900	0
570	20231222	112500	4658640	2900	2900	2900	2900	0
571	20231222	112400	4658640	2900	2900	2900	2900	0
572	20231222	112300	4658640	2900	2900	2900	2900	0
573	20231222	112200	4658640	2900	2900	2900	2900	0
574	20231222	112100	4658640	2900	2900	2900	2900	0
575	20231222	112000	4658640	2900	2900	2900	2900	0
576	20231222	111900	4658640	2900	2900	2900	2900	0
577	20231222	111800	4658640	2900	2900	2900	2900	0
578	20231222	111700	4658640	2900	2900	2900	2900	0
579	20231222	111600	4658640	2900	2900	2900	2900	60
580	20231222	111500	4484640	2940	2940	2940	2940	0
581	20231222	111400	4484640	2940	2940	2940	2940	0
582	20231222	111300	4484640	2940	2940	2940	2940	0
583	20231222	111200	4484640	2940	2940	2940	2940	0
584	20231222	111100	4484640	2940	2940	2940	2940	0
585	20231222	111000	4484640	2940	2940	2940	2940	0
586	20231222	110900	4484640	2940	2940	2940	2940	0
587	20231222	110800	4484640	2940	2940	2940	2940	1
588	20231222	110700	4481700	2940	2940	2940	2940	0
589	20231222	110600	4481700	2940	2940	2940	2940	0
590	20231222	110500	4481700	2940	2940	2940	2940	0
591	20231222	110400	4481700	2940	2940	2940	2940	0
592	20231222	110300	4481700	2940	2940	2940	2940	0
593	20231222	110200	4481700	2940	2940	2940	2940	0
594	20231222	110100	4481700	2940	2940	2940	2940	0
595	20231222	110000	4481700	2940	2940	2940	2940	0
596	20231222	105900	4481700	2940	2940	2940	2940	0
597	20231222	105800	4481700	2940	2940	2940	2940	0
598	20231222	105700	4481700	2940	2940	2940	2940	0
599	20231222	105600	4481700	2940	2940	2940	2940	0
600	20231222	105500	4481700	2940	2940	2940	2940	0
601	20231222	105400	4481700	2940	2940	2940	2940	0
602	20231222	105300	4481700	2940	2940	2940	2940	0
603	20231222	105200	4481700	2940	2940	2940	2940	0
604	20231222	105100	4481700	2940	2940	2940	2940	0
605	20231222	105000	4481700	2940	2940	2940	2940	0
606	20231222	104900	4481700	2940	2940	2940	2940	0
607	20231222	104800	4481700	2940	2940	2940	2940	0
608	20231222	104700	4481700	2940	2940	2940	2940	0
609	20231222	104600	4481700	2940	2940	2940	2940	0
610	20231222	104500	4481700	2940	2940	2940	2940	2
611	20231222	104400	4475820	2940	2940	2940	2940	0
612	20231222	104300	4475820	2940	2940	2940	2940	0
613	20231222	104200	4475820	2940	2940	2940	2940	0
614	20231222	104100	4475820	2940	2940	2940	2940	0
615	20231222	104000	4475820	2940	2940	2940	2940	0
616	20231222	103900	4475820	2940	2940	2940	2940	0
617	20231222	103800	4475820	2940	2940	2940	2940	0
618	20231222	103700	4475820	2940	2940	2940	2940	0
619	20231222	103600	4475820	2940	2940	2940	2940	0
620	20231222	103500	4475820	2940	2940	2940	2940	0
621	20231222	103400	4475820	2940	2940	2940	2940	0
622	20231222	103300	4475820	2940	2940	2940	2940	0
623	20231222	103200	4475820	2940	2940	2940	2940	0
624	20231222	103100	4475820	2940	2940	2940	2940	0
625	20231222	103000	4475820	2940	2940	2940	2940	2
626	20231222	102900	4469940	2900	2900	2900	2900	0
627	20231222	102800	4469940	2900	2900	2900	2900	50
628	20231222	102700	4324940	2900	2900	2900	2900	0
629	20231222	102600	4324940	2900	2900	2900	2900	0
630	20231222	102500	4324940	2900	2900	2900	2900	0
631	20231222	102400	4324940	2900	2900	2900	2900	0
632	20231222	102300	4324940	2900	2900	2900	2900	0
633	20231222	102200	4324940	2900	2900	2900	2900	0
634	20231222	102100	4324940	2900	2900	2900	2900	0
635	20231222	102000	4324940	2900	2900	2900	2900	50
636	20231222	101900	4179940	2900	2900	2900	2900	0
637	20231222	101800	4179940	2900	2900	2900	2900	0
638	20231222	101700	4179940	2900	2900	2900	2900	0
639	20231222	101600	4179940	2900	2900	2900	2900	0
640	20231222	101500	4179940	2900	2900	2900	2900	0
641	20231222	101400	4179940	2900	2900	2900	2900	0
642	20231222	101300	4179940	2900	2900	2900	2900	0
643	20231222	101200	4179940	2900	2900	2900	2900	0
644	20231222	101100	4179940	2900	2900	2900	2900	0
645	20231222	101000	4179940	2900	2900	2900	2900	0
646	20231222	100900	4179940	2900	2900	2900	2900	0
647	20231222	100800	4179940	2900	2900	2900	2900	0
648	20231222	100700	4179940	2900	2900	2900	2900	0
649	20231222	100600	4179940	2900	2900	2900	2900	200
650	20231222	100500	3599940	2940	2940	2940	2940	0
651	20231222	100400	3599940	2940	2940	2940	2940	0
652	20231222	100300	3599940	2940	2940	2940	2940	0
653	20231222	100200	3599940	2940	2940	2940	2940	0
654	20231222	100100	3599940	2940	2940	2940	2940	0
655	20231222	100000	3599940	2940	2940	2940	2940	0
656	20231222	095900	3599940	2940	2940	2940	2940	0
657	20231222	095800	3599940	2940	2940	2940	2940	0
658	20231222	095700	3599940	2940	2940	2940	2940	1
659	20231222	095600	3597000	2890	2890	2890	2890	0
660	20231222	095500	3597000	2890	2890	2890	2890	0
661	20231222	095400	3597000	2890	2890	2890	2890	0
662	20231222	095300	3597000	2890	2890	2890	2890	201
663	20231222	095200	3016110	2945	2945	2945	2945	0
664	20231222	095100	3016110	2945	2945	2945	2945	0
665	20231222	095000	3016110	2945	2945	2945	2945	0
666	20231222	094900	3016110	2945	2945	2945	2945	0
667	20231222	094800	3016110	2945	2945	2945	2945	0
668	20231222	094700	3016110	2945	2945	2945	2945	0
669	20231222	094600	3016110	2945	2945	2945	2945	0
670	20231222	094500	3016110	2945	2945	2945	2945	0
671	20231222	094400	3016110	2945	2945	2945	2945	0
672	20231222	094300	3016110	2945	2945	2945	2945	0
673	20231222	094200	3016110	2945	2945	2945	2945	0
674	20231222	094100	3016110	2945	2945	2945	2945	0
675	20231222	094000	3016110	2945	2945	2945	2945	0
676	20231222	093900	3016110	2945	2945	2945	2945	0
677	20231222	093800	3016110	2945	2945	2945	2945	0
678	20231222	093700	3016110	2945	2945	2945	2945	0
679	20231222	093600	3016110	2945	2945	2945	2945	0
680	20231222	093500	3016110	2945	2945	2945	2945	0
681	20231222	093400	3016110	2945	2945	2945	2945	0
682	20231222	093300	3016110	2945	2945	2945	2945	0
683	20231222	093200	3016110	2945	2945	2945	2945	0
684	20231222	093100	3016110	2945	2945	2945	2945	0
685	20231222	093000	3016110	2945	2945	2945	2945	0
686	20231222	092900	3016110	2945	2945	2945	2945	0
687	20231222	092800	3016110	2945	2945	2945	2945	0
688	20231222	092700	3016110	2945	2945	2945	2945	0
689	20231222	092600	3016110	2945	2945	2945	2945	2
690	20231222	092500	3010220	2885	2885	2885	2885	0
691	20231222	092400	3010220	2885	2885	2885	2885	0
692	20231222	092300	3010220	2885	2885	2885	2885	0
693	20231222	092200	3010220	2885	2885	2885	2885	0
694	20231222	092100	3010220	2885	2885	2885	2885	0
695	20231222	092000	3010220	2885	2885	2885	2885	0
696	20231222	091900	3010220	2885	2885	2885	2885	0
697	20231222	091800	3010220	2885	2885	2885	2885	338
698	20231222	091700	2035090	2885	2885	2885	2885	0
699	20231222	091600	2035090	2885	2885	2885	2885	0
700	20231222	091500	2035090	2885	2900	2900	2885	703
701	20231222	091400	5890	2945	2945	2945	2945	0
702	20231222	091300	5890	2945	2945	2945	2945	0
703	20231222	091200	5890	2945	2945	2945	2945	0
704	20231222	091100	5890	2945	2945	2945	2945	0
705	20231222	091000	5890	2945	2945	2945	2945	0
706	20231222	090900	5890	2945	2945	2945	2945	0
707	20231222	090800	5890	2945	2945	2945	2945	0
708	20231222	090700	5890	2945	2945	2945	2945	0
709	20231222	090600	5890	2945	2945	2945	2945	1
710	20231222	090500	2945	2945	2945	2945	2945	1
711	20231222	090400	0	2945	2945	2945	2945	0
712	20231222	090300	0	2945	2945	2945	2945	0
713	20231222	090200	0	2945	2945	2945	2945	0
714	20231222	090100	0	2945	2945	2945	2945	0
715	20231222	090000	0	2945	2945	2945	2945	0