KissMeData/243870/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204400	7432790	14000	14000	14000	14000	8
3	20231221	204300	7432790	14000	14000	14000	14000	0
4	20231221	204200	7432790	14000	14000	14000	14000	0
5	20231221	204100	7432790	14000	14000	14000	14000	0
6	20231221	204000	7432790	14000	14000	14000	14000	0
7	20231221	203900	7432790	14000	14000	14000	14000	0
8	20231221	203800	7432790	14000	14000	14000	14000	0
9	20231221	203700	7432790	14000	14000	14000	14000	0
10	20231221	203600	7432790	14000	14000	14000	14000	0
11	20231221	203500	7432790	14000	14000	14000	14000	0
12	20231221	203400	7432790	14000	14000	14000	14000	0
13	20231221	203300	7432790	14000	14000	14000	14000	0
14	20231221	203200	7432790	14000	14000	14000	14000	0
15	20231221	203100	7432790	14000	14000	14000	14000	0
16	20231221	203000	7432790	14000	14000	14000	14000	0
17	20231221	202900	7432790	14000	14000	14000	14000	0
18	20231221	202800	7432790	14000	14000	14000	14000	0
19	20231221	202700	7432790	14000	14000	14000	14000	0
20	20231221	202600	7432790	14000	14000	14000	14000	0
21	20231221	202500	7432790	14000	14000	14000	14000	0
22	20231221	202400	7432790	14000	14000	14000	14000	0
23	20231221	202300	7432790	14000	14000	14000	14000	0
24	20231221	202200	7432790	14000	14000	14000	14000	0
25	20231221	202100	7432790	14000	14000	14000	14000	0
26	20231221	202000	7432790	14000	14000	14000	14000	0
27	20231221	201900	7432790	14000	14000	14000	14000	0
28	20231221	201800	7432790	14000	14000	14000	14000	0
29	20231221	201700	7432790	14000	14000	14000	14000	0
30	20231221	201600	7432790	14000	14000	14000	14000	0
31	20231221	201500	7432790	14000	14000	14000	14000	0
32	20231221	201400	7432790	14000	14000	14000	14000	8
33	20231221	201300	7432790	14000	14000	14000	14000	0
34	20231221	201200	7432790	14000	14000	14000	14000	0
35	20231221	201100	7432790	14000	14000	14000	14000	0
36	20231221	201000	7432790	14000	14000	14000	14000	0
37	20231221	200900	7432790	14000	14000	14000	14000	0
38	20231221	200800	7432790	14000	14000	14000	14000	0
39	20231221	200700	7432790	14000	14000	14000	14000	0
40	20231221	200600	7432790	14000	14000	14000	14000	0
41	20231221	200500	7432790	14000	14000	14000	14000	0
42	20231221	200400	7432790	14000	14000	14000	14000	0
43	20231221	200300	7432790	14000	14000	14000	14000	0
44	20231221	200200	7432790	14000	14000	14000	14000	0
45	20231221	200100	7432790	14000	14000	14000	14000	0
46	20231221	200000	7432790	14000	14000	14000	14000	0
47	20231221	195900	7432790	14000	14000	14000	14000	0
48	20231221	195800	7432790	14000	14000	14000	14000	0
49	20231221	195700	7432790	14000	14000	14000	14000	0
50	20231221	195600	7432790	14000	14000	14000	14000	0
51	20231221	195500	7432790	14000	14000	14000	14000	0
52	20231221	195400	7432790	14000	14000	14000	14000	0
53	20231221	195300	7432790	14000	14000	14000	14000	0
54	20231221	195200	7432790	14000	14000	14000	14000	0
55	20231221	195100	7432790	14000	14000	14000	14000	0
56	20231221	195000	7432790	14000	14000	14000	14000	0
57	20231221	194900	7432790	14000	14000	14000	14000	0
58	20231221	194800	7432790	14000	14000	14000	14000	0
59	20231221	194700	7432790	14000	14000	14000	14000	0
60	20231221	194600	7432790	14000	14000	14000	14000	0
61	20231221	194500	7432790	14000	14000	14000	14000	0
62	20231221	194400	7432790	14000	14000	14000	14000	8
63	20231221	194300	7432790	14000	14000	14000	14000	0
64	20231221	194200	7432790	14000	14000	14000	14000	0
65	20231221	194100	7432790	14000	14000	14000	14000	0
66	20231221	194000	7432790	14000	14000	14000	14000	0
67	20231221	193900	7432790	14000	14000	14000	14000	0
68	20231221	193800	7432790	14000	14000	14000	14000	0
69	20231221	193700	7432790	14000	14000	14000	14000	0
70	20231221	193600	7432790	14000	14000	14000	14000	0
71	20231221	193500	7432790	14000	14000	14000	14000	0
72	20231221	193400	7432790	14000	14000	14000	14000	0
73	20231221	193300	7432790	14000	14000	14000	14000	0
74	20231221	193200	7432790	14000	14000	14000	14000	0
75	20231221	193100	7432790	14000	14000	14000	14000	0
76	20231221	193000	7432790	14000	14000	14000	14000	0
77	20231221	192900	7432790	14000	14000	14000	14000	0
78	20231221	192800	7432790	14000	14000	14000	14000	0
79	20231221	192700	7432790	14000	14000	14000	14000	0
80	20231221	192600	7432790	14000	14000	14000	14000	0
81	20231221	192500	7432790	14000	14000	14000	14000	0
82	20231221	192400	7432790	14000	14000	14000	14000	0
83	20231221	192300	7432790	14000	14000	14000	14000	0
84	20231221	192200	7432790	14000	14000	14000	14000	0
85	20231221	192100	7432790	14000	14000	14000	14000	0
86	20231221	192000	7432790	14000	14000	14000	14000	0
87	20231221	191900	7432790	14000	14000	14000	14000	0
88	20231221	191800	7432790	14000	14000	14000	14000	0
89	20231221	191700	7432790	14000	14000	14000	14000	0
90	20231221	191600	7432790	14000	14000	14000	14000	0
91	20231221	191500	7432790	14000	14000	14000	14000	0
92	20231221	191400	7432790	14000	14000	14000	14000	8
93	20231221	191300	7432790	14000	14000	14000	14000	0
94	20231221	191200	7432790	14000	14000	14000	14000	0
95	20231221	191100	7432790	14000	14000	14000	14000	0
96	20231221	191000	7432790	14000	14000	14000	14000	0
97	20231221	190900	7432790	14000	14000	14000	14000	0
98	20231221	190800	7432790	14000	14000	14000	14000	0
99	20231221	190700	7432790	14000	14000	14000	14000	0
100	20231221	190600	7432790	14000	14000	14000	14000	0
101	20231221	190500	7432790	14000	14000	14000	14000	0
102	20231221	190400	7432790	14000	14000	14000	14000	0
103	20231221	190300	7432790	14000	14000	14000	14000	0
104	20231221	190200	7432790	14000	14000	14000	14000	0
105	20231221	190100	7432790	14000	14000	14000	14000	0
106	20231221	190000	7432790	14000	14000	14000	14000	0
107	20231221	185900	7432790	14000	14000	14000	14000	0
108	20231221	185800	7432790	14000	14000	14000	14000	0
109	20231221	185700	7432790	14000	14000	14000	14000	0
110	20231221	185600	7432790	14000	14000	14000	14000	0
111	20231221	185500	7432790	14000	14000	14000	14000	0
112	20231221	185400	7432790	14000	14000	14000	14000	0
113	20231221	185300	7432790	14000	14000	14000	14000	0
114	20231221	185200	7432790	14000	14000	14000	14000	0
115	20231221	185100	7432790	14000	14000	14000	14000	0
116	20231221	185000	7432790	14000	14000	14000	14000	0
117	20231221	184900	7432790	14000	14000	14000	14000	0
118	20231221	184800	7432790	14000	14000	14000	14000	0
119	20231221	184700	7432790	14000	14000	14000	14000	0
120	20231221	184600	7432790	14000	14000	14000	14000	0
121	20231221	184500	7432790	14000	14000	14000	14000	0
122	20231221	184400	7432790	14000	14000	14000	14000	8
123	20231221	184300	7432790	14000	14000	14000	14000	0
124	20231221	184200	7432790	14000	14000	14000	14000	0
125	20231221	184100	7432790	14000	14000	14000	14000	0
126	20231221	184000	7432790	14000	14000	14000	14000	0
127	20231221	183900	7432790	14000	14000	14000	14000	0
128	20231221	183800	7432790	14000	14000	14000	14000	0
129	20231221	183700	7432790	14000	14000	14000	14000	0
130	20231221	183600	7432790	14000	14000	14000	14000	0
131	20231221	183500	7432790	14000	14000	14000	14000	0
132	20231221	183400	7432790	14000	14000	14000	14000	0
133	20231221	183300	7432790	14000	14000	14000	14000	0
134	20231221	183200	7432790	14000	14000	14000	14000	0
135	20231221	183100	7432790	14000	14000	14000	14000	0
136	20231221	183000	7432790	14000	14000	14000	14000	0
137	20231221	182900	7432790	14000	14000	14000	14000	0
138	20231221	182800	7432790	14000	14000	14000	14000	0
139	20231221	182700	7432790	14000	14000	14000	14000	0
140	20231221	182600	7432790	14000	14000	14000	14000	0
141	20231221	182500	7432790	14000	14000	14000	14000	0
142	20231221	182400	7432790	14000	14000	14000	14000	0
143	20231221	182300	7432790	14000	14000	14000	14000	0
144	20231221	182200	7432790	14000	14000	14000	14000	0
145	20231221	182100	7432790	14000	14000	14000	14000	0
146	20231221	182000	7432790	14000	14000	14000	14000	0
147	20231221	181900	7432790	14000	14000	14000	14000	0
148	20231221	181800	7432790	14000	14000	14000	14000	0
149	20231221	181700	7432790	14000	14000	14000	14000	0
150	20231221	181600	7432790	14000	14000	14000	14000	0
151	20231221	181500	7432790	14000	14000	14000	14000	0
152	20231221	181400	7432790	14000	14000	14000	14000	8
153	20231221	181300	7432790	14000	14000	14000	14000	0
154	20231221	181200	7432790	14000	14000	14000	14000	0
155	20231221	181100	7432790	14000	14000	14000	14000	0
156	20231221	181000	7432790	14000	14000	14000	14000	0
157	20231221	180900	7432790	14000	14000	14000	14000	0
158	20231221	180800	7432790	14000	14000	14000	14000	0
159	20231221	180700	7432790	14000	14000	14000	14000	0
160	20231221	180600	7432790	14000	14000	14000	14000	0
161	20231221	180500	7432790	14000	14000	14000	14000	0
162	20231221	180400	7432790	14000	14000	14000	14000	0
163	20231221	180300	7432790	14000	14000	14000	14000	0
164	20231221	180200	7432790	14000	14000	14000	14000	0
165	20231221	180100	7432790	14000	14000	14000	14000	0
166	20231221	180000	7432790	14000	14000	14000	14000	0
167	20231221	175900	7432790	14000	14000	14000	14000	0
168	20231221	175800	7432790	14000	14000	14000	14000	0
169	20231221	175700	7432790	14000	14000	14000	14000	0
170	20231221	175600	7432790	14000	14000	14000	14000	0
171	20231221	175500	7432790	14000	14000	14000	14000	0
172	20231221	175400	7432790	14000	14000	14000	14000	0
173	20231221	175300	7432790	14000	14000	14000	14000	0
174	20231221	175200	7432790	14000	14000	14000	14000	0
175	20231221	175100	7432790	14000	14000	14000	14000	0
176	20231221	175000	7432790	14000	14000	14000	14000	0
177	20231221	174900	7432790	14000	14000	14000	14000	0
178	20231221	174800	7432790	14000	14000	14000	14000	0
179	20231221	174700	7432790	14000	14000	14000	14000	0
180	20231221	174600	7432790	14000	14000	14000	14000	0
181	20231221	174500	7432790	14000	14000	14000	14000	0
182	20231221	174400	7432790	14000	14000	14000	14000	8
183	20231221	174300	7432790	14000	14000	14000	14000	0
184	20231221	174200	7432790	14000	14000	14000	14000	0
185	20231221	174100	7432790	14000	14000	14000	14000	0
186	20231221	174000	7432790	14000	14000	14000	14000	0
187	20231221	173900	7432790	14000	14000	14000	14000	0
188	20231221	173800	7432790	14000	14000	14000	14000	0
189	20231221	173700	7432790	14000	14000	14000	14000	0
190	20231221	173600	7432790	14000	14000	14000	14000	0
191	20231221	173500	7432790	14000	14000	14000	14000	0
192	20231221	173400	7432790	14000	14000	14000	14000	0
193	20231221	173300	7432790	14000	14000	14000	14000	0
194	20231221	173200	7432790	14000	14000	14000	14000	0
195	20231221	173100	7432790	14000	14000	14000	14000	0
196	20231221	173000	7432790	14000	14000	14000	14000	0
197	20231221	172900	7432790	14000	14000	14000	14000	0
198	20231221	172800	7432790	14000	14000	14000	14000	0
199	20231221	172700	7432790	14000	14000	14000	14000	0
200	20231221	172600	7432790	14000	14000	14000	14000	0
201	20231221	172500	7432790	14000	14000	14000	14000	0
202	20231221	172400	7432790	14000	14000	14000	14000	0
203	20231221	172300	7432790	14000	14000	14000	14000	0
204	20231221	172200	7432790	14000	14000	14000	14000	0
205	20231221	172100	7432790	14000	14000	14000	14000	0
206	20231221	172000	7432790	14000	14000	14000	14000	0
207	20231221	171900	7432790	14000	14000	14000	14000	0
208	20231221	171800	7432790	14000	14000	14000	14000	0
209	20231221	171700	7432790	14000	14000	14000	14000	0
210	20231221	171600	7432790	14000	14000	14000	14000	0
211	20231221	171500	7432790	14000	14000	14000	14000	0
212	20231221	171400	7432790	14000	14000	14000	14000	8
213	20231221	171300	7432790	14000	14000	14000	14000	0
214	20231221	171200	7432790	14000	14000	14000	14000	0
215	20231221	171100	7432790	14000	14000	14000	14000	0
216	20231221	171000	7432790	14000	14000	14000	14000	0
217	20231221	170900	7432790	14000	14000	14000	14000	0
218	20231221	170800	7432790	14000	14000	14000	14000	0
219	20231221	170700	7432790	14000	14000	14000	14000	0
220	20231221	170600	7432790	14000	14000	14000	14000	0
221	20231221	170500	7432790	14000	14000	14000	14000	0
222	20231221	170400	7432790	14000	14000	14000	14000	0
223	20231221	170300	7432790	14000	14000	14000	14000	0
224	20231221	170200	7432790	14000	14000	14000	14000	0
225	20231221	170100	7432790	14000	14000	14000	14000	0
226	20231221	170000	7432790	14000	14000	14000	14000	0
227	20231221	165900	7432790	14000	14000	14000	14000	0
228	20231221	165800	7432790	14000	14000	14000	14000	0
229	20231221	165700	7432790	14000	14000	14000	14000	0
230	20231221	165600	7432790	14000	14000	14000	14000	0
231	20231221	165500	7432790	14000	14000	14000	14000	0
232	20231221	165400	7432790	14000	14000	14000	14000	0
233	20231221	165300	7432790	14000	14000	14000	14000	0
234	20231221	165200	7432790	14000	14000	14000	14000	0
235	20231221	165100	7432790	14000	14000	14000	14000	0
236	20231221	165000	7432790	14000	14000	14000	14000	0
237	20231221	164900	7432790	14000	14000	14000	14000	0
238	20231221	164800	7432790	14000	14000	14000	14000	0
239	20231221	164700	7432790	14000	14000	14000	14000	0
240	20231221	164600	7432790	14000	14000	14000	14000	0
241	20231221	164500	7432790	14000	14000	14000	14000	0
242	20231221	164400	7432790	14000	14000	14000	14000	8
243	20231221	164300	7432790	14000	14000	14000	14000	0
244	20231221	164200	7432790	14000	14000	14000	14000	0
245	20231221	164100	7432790	14000	14000	14000	14000	0
246	20231221	164000	7432790	14000	14000	14000	14000	0
247	20231221	163900	7432790	14000	14000	14000	14000	0
248	20231221	163800	7432790	14000	14000	14000	14000	0
249	20231221	163700	7432790	14000	14000	14000	14000	0
250	20231221	163600	7432790	14000	14000	14000	14000	0
251	20231221	163500	7432790	14000	14000	14000	14000	0
252	20231221	163400	7432790	14000	14000	14000	14000	0
253	20231221	163300	7432790	14000	14000	14000	14000	0
254	20231221	163200	7432790	14000	14000	14000	14000	0
255	20231221	163100	7432790	14000	14000	14000	14000	0
256	20231221	163000	7432790	14000	14000	14000	14000	0
257	20231221	162900	7432790	14000	14000	14000	14000	0
258	20231221	162800	7432790	14000	14000	14000	14000	0
259	20231221	162700	7432790	14000	14000	14000	14000	0
260	20231221	162600	7432790	14000	14000	14000	14000	0
261	20231221	162500	7432790	14000	14000	14000	14000	0
262	20231221	162400	7432790	14000	14000	14000	14000	0
263	20231221	162300	7432790	14000	14000	14000	14000	0
264	20231221	162200	7432790	14000	14000	14000	14000	0
265	20231221	162100	7432790	14000	14000	14000	14000	0
266	20231221	162000	7432790	14000	14000	14000	14000	0
267	20231221	161900	7432790	14000	14000	14000	14000	0
268	20231221	161800	7432790	14000	14000	14000	14000	0
269	20231221	161700	7432790	14000	14000	14000	14000	0
270	20231221	161600	7432790	14000	14000	14000	14000	0
271	20231221	161500	7432790	14000	14000	14000	14000	0
272	20231221	161400	7432790	14000	14000	14000	14000	8
273	20231221	161300	7432790	14000	14000	14000	14000	0
274	20231221	161200	7432790	14000	14000	14000	14000	0
275	20231221	161100	7432790	14000	14000	14000	14000	0
276	20231221	161000	7432790	14000	14000	14000	14000	0
277	20231221	160900	7432790	14000	14000	14000	14000	0
278	20231221	160800	7432790	14000	14000	14000	14000	0
279	20231221	160700	7432790	14000	14000	14000	14000	0
280	20231221	160600	7432790	14000	14000	14000	14000	0
281	20231221	160500	7432790	14000	14000	14000	14000	0
282	20231221	160400	7432790	14000	14000	14000	14000	0
283	20231221	160300	7432790	14000	14000	14000	14000	0
284	20231221	160200	7432790	14000	14000	14000	14000	0
285	20231221	160100	7432790	14000	14000	14000	14000	0
286	20231221	160000	7432790	14000	14000	14000	14000	0
287	20231221	155900	7432790	14000	14000	14000	14000	0
288	20231221	155800	7432790	14000	14000	14000	14000	0
289	20231221	155700	7432790	14000	14000	14000	14000	0
290	20231221	155600	7432790	14000	14000	14000	14000	0
291	20231221	155500	7432790	14000	14000	14000	14000	0
292	20231221	155400	7432790	14000	14000	14000	14000	0
293	20231221	155300	7432790	14000	14000	14000	14000	0
294	20231221	155200	7432790	14000	14000	14000	14000	0
295	20231221	155100	7432790	14000	14000	14000	14000	0
296	20231221	155000	7432790	14000	14000	14000	14000	0
297	20231221	154900	7432790	14000	14000	14000	14000	0
298	20231221	154800	7432790	14000	14000	14000	14000	0
299	20231221	154700	7432790	14000	14000	14000	14000	0
300	20231221	154600	7432790	14000	14000	14000	14000	0
301	20231221	154500	7432790	14000	14000	14000	14000	0
302	20231221	154400	7432790	14000	14000	14000	14000	8
303	20231221	154300	7432790	14000	14000	14000	14000	0
304	20231221	154200	7432790	14000	14000	14000	14000	0
305	20231221	154100	7432790	14000	14000	14000	14000	0
306	20231221	154000	7432790	14000	14000	14000	14000	0
307	20231221	153900	7432790	14000	14000	14000	14000	0
308	20231221	153800	7432790	14000	14000	14000	14000	0
309	20231221	153700	7432790	14000	14000	14000	14000	0
310	20231221	153600	7432790	14000	14000	14000	14000	0
311	20231221	153500	7432790	14000	14000	14000	14000	0
312	20231221	153400	7432790	14000	14000	14000	14000	0
313	20231221	153300	7432790	14000	14000	14000	14000	0
314	20231221	153200	7432790	14000	14000	14000	14000	0
315	20231221	153100	7432790	14000	14000	14000	14000	0
316	20231221	153000	7432790	14000	14000	14000	14000	0
317	20231221	152900	7432790	14000	14000	14000	14000	0
318	20231221	152800	7432790	14000	14000	14000	14000	0
319	20231221	152700	7432790	14000	14000	14000	14000	0
320	20231221	152600	7432790	14000	14000	14000	14000	0
321	20231221	152500	7432790	14000	14000	14000	14000	0
322	20231221	152400	7432790	14000	14000	14000	14000	0
323	20231221	152300	7432790	14000	14000	14000	14000	0
324	20231221	152200	7432790	14000	14000	14000	14000	0
325	20231221	152100	7432790	14000	14000	14000	14000	0
326	20231221	152000	7432790	14000	14000	14000	14000	0
327	20231221	151900	7432790	14000	14000	14000	14000	0
328	20231221	151800	7432790	14000	14000	14000	14000	0
329	20231221	151700	7432790	14000	14000	14000	14000	0
330	20231221	151600	7432790	14000	14000	14000	14000	0
331	20231221	151500	7432790	14000	14000	14000	14000	0
332	20231221	151400	7432790	14000	14000	14000	14000	0
333	20231221	151300	7432790	14000	14000	14000	14000	0
334	20231221	151200	7432790	14000	14000	14000	14000	0
335	20231221	151100	7432790	14000	14000	14000	14000	8
336	20231221	151000	7320790	13900	13900	13900	13900	0
337	20231221	150900	7320790	13900	13900	13900	13900	10
338	20231221	150800	7181790	14000	14000	14000	14000	0
339	20231221	150700	7181790	14000	14000	14000	14000	0
340	20231221	150600	7181790	14000	14000	14000	14000	22
341	20231221	150500	6873790	14000	14000	14000	14000	0
342	20231221	150400	6873790	14000	14000	14000	14000	0
343	20231221	150300	6873790	14000	14000	14000	14000	0
344	20231221	150200	6873790	14000	14000	14000	14000	0
345	20231221	150100	6873790	14000	14000	14000	14000	0
346	20231221	150000	6873790	14000	14000	14000	14000	0
347	20231221	145900	6873790	14000	14000	14000	14000	0
348	20231221	145800	6873790	14000	14000	14000	14000	0
349	20231221	145700	6873790	14000	14000	14000	14000	0
350	20231221	145600	6873790	14000	14000	14000	14000	0
351	20231221	145500	6873790	14000	14000	14000	14000	0
352	20231221	145400	6873790	14000	14000	14000	14000	0
353	20231221	145300	6873790	14000	14000	14000	14000	0
354	20231221	145200	6873790	14000	14000	14000	14000	0
355	20231221	145100	6873790	14000	14000	14000	14000	0
356	20231221	145000	6873790	14000	14000	14000	14000	0
357	20231221	144900	6873790	14000	14000	14000	14000	0
358	20231221	144800	6873790	14000	14000	14000	14000	0
359	20231221	144700	6873790	14000	14000	14000	14000	0
360	20231221	144600	6873790	14000	14000	14000	14000	0
361	20231221	144500	6873790	14000	14000	14000	14000	0
362	20231221	144400	6873790	14000	14000	14000	14000	0
363	20231221	144300	6873790	14000	14000	14000	14000	0
364	20231221	144200	6873790	14000	14000	14000	14000	0
365	20231221	144100	6873790	14000	14000	14000	14000	0
366	20231221	144000	6873790	14000	14000	14000	14000	0
367	20231221	143900	6873790	14000	14000	14000	14000	0
368	20231221	143800	6873790	14000	14000	14000	14000	30
369	20231221	143700	6453790	14000	14000	14000	14000	0
370	20231221	143600	6453790	14000	14000	14000	14000	0
371	20231221	143500	6453790	14000	14000	14000	14000	0
372	20231221	143400	6453790	14000	14000	14000	14000	0
373	20231221	143300	6453790	14000	14000	14000	14000	0
374	20231221	143200	6453790	14000	14000	14000	14000	0
375	20231221	143100	6453790	14000	14000	14000	14000	0
376	20231221	143000	6453790	14000	14000	14000	14000	0
377	20231221	142900	6453790	14000	14000	14000	14000	0
378	20231221	142800	6453790	14000	14000	14000	14000	0
379	20231221	142700	6453790	14000	14000	14000	14000	0
380	20231221	142600	6453790	14000	14000	14000	14000	120
381	20231221	142500	4773790	14000	14000	14000	14000	0
382	20231221	142400	4773790	14000	14000	14000	14000	0
383	20231221	142300	4773790	14000	14000	14000	14000	0
384	20231221	142200	4773790	14000	14000	14000	14000	0
385	20231221	142100	4773790	14000	14000	14000	14000	0
386	20231221	142000	4773790	14000	14000	14000	14000	0
387	20231221	141900	4773790	14000	14000	14000	14000	0
388	20231221	141800	4773790	14000	14000	14000	14000	0
389	20231221	141700	4773790	14000	14000	14000	14000	0
390	20231221	141600	4773790	14000	14000	14000	14000	0
391	20231221	141500	4773790	14000	14000	14000	14000	0
392	20231221	141400	4773790	14000	14000	14000	14000	0
393	20231221	141300	4773790	14000	14000	14000	14000	0
394	20231221	141200	4773790	14000	14000	14000	14000	0
395	20231221	141100	4773790	14000	14000	14000	14000	0
396	20231221	141000	4773790	14000	14000	14000	14000	0
397	20231221	140900	4773790	14000	14000	14000	14000	0
398	20231221	140800	4773790	14000	14000	14000	14000	0
399	20231221	140700	4773790	14000	14000	14000	14000	0
400	20231221	140600	4773790	14000	14000	14000	14000	0
401	20231221	140500	4773790	14000	14000	14000	14000	0
402	20231221	140400	4773790	14000	14000	14000	14000	0
403	20231221	140300	4773790	14000	14000	14000	14000	0
404	20231221	140200	4773790	14000	14000	14000	14000	0
405	20231221	140100	4773790	14000	14000	14000	14000	0
406	20231221	140000	4773790	14000	14000	14000	14000	0
407	20231221	135900	4773790	14000	14000	14000	14000	0
408	20231221	135800	4773790	14000	14000	14000	14000	0
409	20231221	135700	4773790	14000	14000	14000	14000	0
410	20231221	135600	4773790	14000	14000	14000	14000	0
411	20231221	135500	4773790	14000	14000	14000	14000	0
412	20231221	135400	4773790	14000	14000	14000	14000	0
413	20231221	135300	4773790	14000	14000	14000	14000	0
414	20231221	135200	4773790	14000	14000	14000	14000	0
415	20231221	135100	4773790	14000	14000	14000	14000	0
416	20231221	135000	4773790	14000	14000	14000	14000	0
417	20231221	134900	4773790	14000	14000	14000	14000	0
418	20231221	134800	4773790	14000	14000	14000	14000	0
419	20231221	134700	4773790	14000	14000	14000	14000	0
420	20231221	134600	4773790	14000	14000	14000	14000	0
421	20231221	134500	4773790	14000	14000	14000	14000	0
422	20231221	134400	4773790	14000	14000	14000	14000	0
423	20231221	134300	4773790	14000	14000	14000	14000	0
424	20231221	134200	4773790	14000	14000	14000	14000	0
425	20231221	134100	4773790	14000	14000	14000	14000	0
426	20231221	134000	4773790	14000	14000	14000	14000	0
427	20231221	133900	4773790	14000	14000	14000	14000	0
428	20231221	133800	4773790	14000	14000	14000	14000	0
429	20231221	133700	4773790	14000	14000	14000	14000	0
430	20231221	133600	4773790	14000	14000	14000	14000	0
431	20231221	133500	4773790	14000	14000	14000	14000	0
432	20231221	133400	4773790	14000	14000	14000	14000	0
433	20231221	133300	4773790	14000	14000	14000	14000	0
434	20231221	133200	4773790	14000	14000	14000	14000	0
435	20231221	133100	4773790	14000	14000	14000	14000	0
436	20231221	133000	4773790	14000	14000	14000	14000	0
437	20231221	132900	4773790	14000	14000	14000	14000	100
438	20231221	132800	3373790	14000	14000	14000	14000	0
439	20231221	132700	3373790	14000	14000	14000	14000	0
440	20231221	132600	3373790	14000	14000	14000	14000	0
441	20231221	132500	3373790	14000	14000	14000	14000	0
442	20231221	132400	3373790	14000	14000	14000	14000	0
443	20231221	132300	3373790	14000	14000	14000	14000	0
444	20231221	132200	3373790	14000	14000	14000	14000	0
445	20231221	132100	3373790	14000	14000	14000	14000	139
446	20231221	132000	1427790	14000	14000	14000	14000	0
447	20231221	131900	1427790	14000	14000	14000	14000	0
448	20231221	131800	1427790	14000	14000	14000	14000	0
449	20231221	131700	1427790	14000	14000	14000	14000	0
450	20231221	131600	1427790	14000	14000	14000	14000	0
451	20231221	131500	1427790	14000	14000	14000	14000	0
452	20231221	131400	1427790	14000	14000	14000	14000	0
453	20231221	131300	1427790	14000	14000	14000	14000	0
454	20231221	131200	1427790	14000	14000	14000	14000	0
455	20231221	131100	1427790	14000	14000	14000	14000	0
456	20231221	131000	1427790	14000	14000	14000	14000	0
457	20231221	130900	1427790	14000	14000	14000	14000	0
458	20231221	130800	1427790	14000	14000	14000	14000	0
459	20231221	130700	1427790	14000	14000	14000	14000	0
460	20231221	130600	1427790	14000	14000	14000	14000	0
461	20231221	130500	1427790	14000	14000	14000	14000	0
462	20231221	130400	1427790	14000	14000	14000	14000	0
463	20231221	130300	1427790	14000	14000	14000	14000	0
464	20231221	130200	1427790	14000	14000	14000	14000	0
465	20231221	130100	1427790	14000	14000	14000	14000	0
466	20231221	130000	1427790	14000	14000	14000	14000	0
467	20231221	125900	1427790	14000	14000	14000	14000	0
468	20231221	125800	1427790	14000	14000	14000	14000	0
469	20231221	125700	1427790	14000	14000	14000	14000	0
470	20231221	125600	1427790	14000	14000	14000	14000	0
471	20231221	125500	1427790	14000	14000	14000	14000	0
472	20231221	125400	1427790	14000	14000	14000	14000	0
473	20231221	125300	1427790	14000	14000	14000	14000	0
474	20231221	125200	1427790	14000	14000	14000	14000	0
475	20231221	125100	1427790	14000	14000	14000	14000	0
476	20231221	125000	1427790	14000	14000	14000	14000	0
477	20231221	124900	1427790	14000	14000	14000	14000	0
478	20231221	124800	1427790	14000	14000	14000	14000	0
479	20231221	124700	1427790	14000	14000	14000	14000	0
480	20231221	124600	1427790	14000	14000	14000	14000	0
481	20231221	124500	1427790	14000	14000	14000	14000	0
482	20231221	124400	1427790	14000	14000	14000	14000	0
483	20231221	124300	1427790	14000	14000	14000	14000	0
484	20231221	124200	1427790	14000	14000	14000	14000	0
485	20231221	124100	1427790	14000	14000	14000	14000	0
486	20231221	124000	1427790	14000	14000	14000	14000	0
487	20231221	123900	1427790	14000	14000	14000	14000	0
488	20231221	123800	1427790	14000	14000	14000	14000	0
489	20231221	123700	1427790	14000	14000	14000	14000	0
490	20231221	123600	1427790	14000	14000	14000	14000	0
491	20231221	123500	1427790	14000	14000	14000	14000	0
492	20231221	123400	1427790	14000	14000	14000	14000	0
493	20231221	123300	1427790	14000	14000	14000	14000	0
494	20231221	123200	1427790	14000	14000	14000	14000	0
495	20231221	123100	1427790	14000	14000	14000	14000	0
496	20231221	123000	1427790	14000	14000	14000	14000	0
497	20231221	122900	1427790	14000	14000	14000	14000	0
498	20231221	122800	1427790	14000	14000	14000	14000	0
499	20231221	122700	1427790	14000	14000	14000	14000	0
500	20231221	122600	1427790	14000	14000	14000	14000	0
501	20231221	122500	1427790	14000	14000	14000	14000	0
502	20231221	122400	1427790	14000	14000	14000	14000	0
503	20231221	122300	1427790	14000	14000	14000	14000	0
504	20231221	122200	1427790	14000	14000	14000	14000	0
505	20231221	122100	1427790	14000	14000	14000	14000	0
506	20231221	122000	1427790	14000	14000	14000	14000	0
507	20231221	121900	1427790	14000	14000	14000	14000	0
508	20231221	121800	1427790	14000	14000	14000	14000	0
509	20231221	121700	1427790	14000	14000	14000	14000	0
510	20231221	121600	1427790	14000	14000	14000	14000	0
511	20231221	121500	1427790	14000	14000	14000	14000	0
512	20231221	121400	1427790	14000	14000	14000	14000	0
513	20231221	121300	1427790	14000	14000	14000	14000	0
514	20231221	121200	1427790	14000	14000	14000	14000	0
515	20231221	121100	1427790	14000	14000	14000	14000	0
516	20231221	121000	1427790	14000	14000	14000	14000	0
517	20231221	120900	1427790	14000	14000	14000	14000	0
518	20231221	120800	1427790	14000	14000	14000	14000	0
519	20231221	120700	1427790	14000	14000	14000	14000	0
520	20231221	120600	1427790	14000	14000	14000	14000	0
521	20231221	120500	1427790	14000	14000	14000	14000	0
522	20231221	120400	1427790	14000	14000	14000	14000	0
523	20231221	120300	1427790	14000	14000	14000	14000	0
524	20231221	120200	1427790	14000	14000	14000	14000	0
525	20231221	120100	1427790	14000	14000	14000	14000	0
526	20231221	120000	1427790	14000	14000	14000	14000	0
527	20231221	115900	1427790	14000	14000	14000	14000	0
528	20231221	115800	1427790	14000	14000	14000	14000	0
529	20231221	115700	1427790	14000	14000	14000	14000	0
530	20231221	115600	1427790	14000	14000	14000	14000	0
531	20231221	115500	1427790	14000	14000	14000	14000	0
532	20231221	115400	1427790	14000	14000	14000	14000	0
533	20231221	115300	1427790	14000	14000	14000	14000	0
534	20231221	115200	1427790	14000	14000	14000	14000	0
535	20231221	115100	1427790	14000	14000	14000	14000	0
536	20231221	115000	1427790	14000	14000	14000	14000	0
537	20231221	114900	1427790	14000	14000	14000	14000	0
538	20231221	114800	1427790	14000	14000	14000	14000	0
539	20231221	114700	1427790	14000	14000	14000	14000	0
540	20231221	114600	1427790	14000	14000	14000	14000	0
541	20231221	114500	1427790	14000	14000	14000	14000	0
542	20231221	114400	1427790	14000	14000	14000	14000	0
543	20231221	114300	1427790	14000	14000	14000	14000	0
544	20231221	114200	1427790	14000	14000	14000	14000	0
545	20231221	114100	1427790	14000	14000	14000	14000	0
546	20231221	114000	1427790	14000	14000	14000	14000	0
547	20231221	113900	1427790	14000	14000	14000	14000	0
548	20231221	113800	1427790	14000	14000	14000	14000	0
549	20231221	113700	1427790	14000	14000	14000	14000	0
550	20231221	113600	1427790	14000	14000	14000	14000	0
551	20231221	113500	1427790	14000	14000	14000	14000	0
552	20231221	113400	1427790	14000	14000	14000	14000	0
553	20231221	113300	1427790	14000	14000	14000	14000	0
554	20231221	113200	1427790	14000	14000	14000	14000	0
555	20231221	113100	1427790	14000	14000	14000	14000	0
556	20231221	113000	1427790	14000	14000	14000	14000	0
557	20231221	112900	1427790	14000	14000	14000	14000	0
558	20231221	112800	1427790	14000	14000	14000	14000	0
559	20231221	112700	1427790	14000	14000	14000	14000	0
560	20231221	112600	1427790	14000	14000	14000	14000	0
561	20231221	112500	1427790	14000	14000	14000	14000	0
562	20231221	112400	1427790	14000	14000	14000	14000	0
563	20231221	112300	1427790	14000	14000	14000	14000	0
564	20231221	112200	1427790	14000	14000	14000	14000	0
565	20231221	112100	1427790	14000	14000	14000	14000	0
566	20231221	112000	1427790	14000	14000	14000	14000	0
567	20231221	111900	1427790	14000	14000	14000	14000	0
568	20231221	111800	1427790	14000	14000	14000	14000	0
569	20231221	111700	1427790	14000	14000	14000	14000	0
570	20231221	111600	1427790	14000	14000	14000	14000	0
571	20231221	111500	1427790	14000	14000	14000	14000	0
572	20231221	111400	1427790	14000	14000	14000	14000	0
573	20231221	111300	1427790	14000	14000	14000	14000	0
574	20231221	111200	1427790	14000	14000	14000	14000	0
575	20231221	111100	1427790	14000	14000	14000	14000	0
576	20231221	111000	1427790	14000	14000	14000	14000	0
577	20231221	110900	1427790	14000	14000	14000	14000	0
578	20231221	110800	1427790	14000	14000	14000	14000	0
579	20231221	110700	1427790	14000	14000	14000	14000	0
580	20231221	110600	1427790	14000	14000	14000	14000	0
581	20231221	110500	1427790	14000	14000	14000	14000	0
582	20231221	110400	1427790	14000	14000	14000	14000	0
583	20231221	110300	1427790	14000	14000	14000	14000	0
584	20231221	110200	1427790	14000	14000	14000	14000	0
585	20231221	110100	1427790	14000	14000	14000	14000	0
586	20231221	110000	1427790	14000	14000	14000	14000	0
587	20231221	105900	1427790	14000	14000	14000	14000	0
588	20231221	105800	1427790	14000	14000	14000	14000	0
589	20231221	105700	1427790	14000	14000	14000	14000	0
590	20231221	105600	1427790	14000	14000	14000	14000	0
591	20231221	105500	1427790	14000	14000	14000	14000	0
592	20231221	105400	1427790	14000	14000	14000	14000	0
593	20231221	105300	1427790	14000	14000	14000	14000	0
594	20231221	105200	1427790	14000	14000	14000	14000	0
595	20231221	105100	1427790	14000	14000	14000	14000	0
596	20231221	105000	1427790	14000	14000	14000	14000	0
597	20231221	104900	1427790	14000	14000	14000	14000	0
598	20231221	104800	1427790	14000	14000	14000	14000	0
599	20231221	104700	1427790	14000	14000	14000	14000	0
600	20231221	104600	1427790	14000	14000	14000	14000	0
601	20231221	104500	1427790	14000	14000	14000	14000	0
602	20231221	104400	1427790	14000	14000	14000	14000	0
603	20231221	104300	1427790	14000	14000	14000	14000	0
604	20231221	104200	1427790	14000	14000	14000	14000	0
605	20231221	104100	1427790	14000	14000	14000	14000	0
606	20231221	104000	1427790	14000	14000	14000	14000	0
607	20231221	103900	1427790	14000	14000	14000	14000	0
608	20231221	103800	1427790	14000	14000	14000	14000	0
609	20231221	103700	1427790	14000	14000	14000	14000	0
610	20231221	103600	1427790	14000	14000	14000	14000	0
611	20231221	103500	1427790	14000	14000	14000	14000	0
612	20231221	103400	1427790	14000	14000	14000	14000	0
613	20231221	103300	1427790	14000	14000	14000	14000	0
614	20231221	103200	1427790	14000	14000	14000	14000	0
615	20231221	103100	1427790	14000	13990	14000	13990	102
616	20231221	103000	0	13800	13800	13800	13800	0
617	20231221	102900	0	13800	13800	13800	13800	0
618	20231221	102800	0	13800	13800	13800	13800	0
619	20231221	102700	0	13800	13800	13800	13800	0
620	20231221	102600	0	13800	13800	13800	13800	0
621	20231221	102500	0	13800	13800	13800	13800	0
622	20231221	102400	0	13800	13800	13800	13800	0
623	20231221	102300	0	13800	13800	13800	13800	0
624	20231221	102200	0	13800	13800	13800	13800	0
625	20231221	102100	0	13800	13800	13800	13800	0
626	20231221	102000	0	13800	13800	13800	13800	0
627	20231221	101900	0	13800	13800	13800	13800	0
628	20231221	101800	0	13800	13800	13800	13800	0
629	20231221	101700	0	13800	13800	13800	13800	0
630	20231221	101600	0	13800	13800	13800	13800	0
631	20231221	101500	0	13800	13800	13800	13800	0
632	20231221	101400	0	13800	13800	13800	13800	0
633	20231221	101300	0	13800	13800	13800	13800	0
634	20231221	101200	0	13800	13800	13800	13800	0
635	20231221	101100	0	13800	13800	13800	13800	0
636	20231221	101000	0	13800	13800	13800	13800	0
637	20231221	100900	0	13800	13800	13800	13800	0
638	20231221	100800	0	13800	13800	13800	13800	0
639	20231221	100700	0	13800	13800	13800	13800	0
640	20231221	100600	0	13800	13800	13800	13800	0
641	20231221	100500	0	13800	13800	13800	13800	0
642	20231221	100400	0	13800	13800	13800	13800	0
643	20231221	100300	0	13800	13800	13800	13800	0
644	20231221	100200	0	13800	13800	13800	13800	0
645	20231221	100100	0	13800	13800	13800	13800	0
646	20231221	100000	0	13800	13800	13800	13800	0
647	20231221	095900	0	13800	13800	13800	13800	0
648	20231221	095800	0	13800	13800	13800	13800	0
649	20231221	095700	0	13800	13800	13800	13800	0
650	20231221	095600	0	13800	13800	13800	13800	0
651	20231221	095500	0	13800	13800	13800	13800	0
652	20231221	095400	0	13800	13800	13800	13800	0
653	20231221	095300	0	13800	13800	13800	13800	0
654	20231221	095200	0	13800	13800	13800	13800	0
655	20231221	095100	0	13800	13800	13800	13800	0
656	20231221	095000	0	13800	13800	13800	13800	0
657	20231221	094900	0	13800	13800	13800	13800	0
658	20231221	094800	0	13800	13800	13800	13800	0
659	20231221	094700	0	13800	13800	13800	13800	0
660	20231221	094600	0	13800	13800	13800	13800	0
661	20231221	094500	0	13800	13800	13800	13800	0
662	20231221	094400	0	13800	13800	13800	13800	0
663	20231221	094300	0	13800	13800	13800	13800	0
664	20231221	094200	0	13800	13800	13800	13800	0
665	20231221	094100	0	13800	13800	13800	13800	0
666	20231221	094000	0	13800	13800	13800	13800	0
667	20231221	093900	0	13800	13800	13800	13800	0
668	20231221	093800	0	13800	13800	13800	13800	0
669	20231221	093700	0	13800	13800	13800	13800	0
670	20231221	093600	0	13800	13800	13800	13800	0
671	20231221	093500	0	13800	13800	13800	13800	0
672	20231221	093400	0	13800	13800	13800	13800	0
673	20231221	093300	0	13800	13800	13800	13800	0
674	20231221	093200	0	13800	13800	13800	13800	0
675	20231221	093100	0	13800	13800	13800	13800	0
676	20231221	093000	0	13800	13800	13800	13800	0
677	20231221	092900	0	13800	13800	13800	13800	0
678	20231221	092800	0	13800	13800	13800	13800	0
679	20231221	092700	0	13800	13800	13800	13800	0
680	20231221	092600	0	13800	13800	13800	13800	0
681	20231221	092500	0	13800	13800	13800	13800	0
682	20231221	092400	0	13800	13800	13800	13800	0
683	20231221	092300	0	13800	13800	13800	13800	0
684	20231221	092200	0	13800	13800	13800	13800	0
685	20231221	092100	0	13800	13800	13800	13800	0
686	20231221	092000	0	13800	13800	13800	13800	0
687	20231221	091900	0	13800	13800	13800	13800	0
688	20231221	091800	0	13800	13800	13800	13800	0
689	20231221	091700	0	13800	13800	13800	13800	0
690	20231221	091600	0	13800	13800	13800	13800	0
691	20231221	091500	0	13800	13800	13800	13800	0
692	20231221	091400	0	13800	13800	13800	13800	0
693	20231221	091300	0	13800	13800	13800	13800	0
694	20231221	091200	0	13800	13800	13800	13800	0
695	20231221	091100	0	13800	13800	13800	13800	0
696	20231221	091000	0	13800	13800	13800	13800	0
697	20231221	090900	0	13800	13800	13800	13800	0
698	20231221	090800	0	13800	13800	13800	13800	0
699	20231221	090700	0	13800	13800	13800	13800	0
700	20231221	090600	0	13800	13800	13800	13800	0
701	20231221	090500	0	13800	13800	13800	13800	0
702	20231221	090400	0	13800	13800	13800	13800	0
703	20231221	090300	0	13800	13800	13800	13800	0
704	20231221	090200	0	13800	13800	13800	13800	0
705	20231221	090100	0	13800	13800	13800	13800	0
706	20231221	090000	0	13800	13800	13800	13800	0