KissMeData/107640/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200800	3938200	17990	17990	17990	17990	1
3	20231219	200700	3938200	17990	17990	17990	17990	0
4	20231219	200600	3938200	17990	17990	17990	17990	0
5	20231219	200500	3938200	17990	17990	17990	17990	0
6	20231219	200400	3938200	17990	17990	17990	17990	0
7	20231219	200300	3938200	17990	17990	17990	17990	0
8	20231219	200200	3938200	17990	17990	17990	17990	0
9	20231219	200100	3938200	17990	17990	17990	17990	0
10	20231219	200000	3938200	17990	17990	17990	17990	0
11	20231219	195900	3938200	17990	17990	17990	17990	0
12	20231219	195800	3938200	17990	17990	17990	17990	0
13	20231219	195700	3938200	17990	17990	17990	17990	0
14	20231219	195600	3938200	17990	17990	17990	17990	0
15	20231219	195500	3938200	17990	17990	17990	17990	0
16	20231219	195400	3938200	17990	17990	17990	17990	0
17	20231219	195300	3938200	17990	17990	17990	17990	0
18	20231219	195200	3938200	17990	17990	17990	17990	0
19	20231219	195100	3938200	17990	17990	17990	17990	0
20	20231219	195000	3938200	17990	17990	17990	17990	0
21	20231219	194900	3938200	17990	17990	17990	17990	0
22	20231219	194800	3938200	17990	17990	17990	17990	0
23	20231219	194700	3938200	17990	17990	17990	17990	0
24	20231219	194600	3938200	17990	17990	17990	17990	0
25	20231219	194500	3938200	17990	17990	17990	17990	0
26	20231219	194400	3938200	17990	17990	17990	17990	0
27	20231219	194300	3938200	17990	17990	17990	17990	0
28	20231219	194200	3938200	17990	17990	17990	17990	0
29	20231219	194100	3938200	17990	17990	17990	17990	0
30	20231219	194000	3938200	17990	17990	17990	17990	0
31	20231219	193900	3938200	17990	17990	17990	17990	0
32	20231219	193800	3938200	17990	17990	17990	17990	1
33	20231219	193700	3938200	17990	17990	17990	17990	0
34	20231219	193600	3938200	17990	17990	17990	17990	0
35	20231219	193500	3938200	17990	17990	17990	17990	0
36	20231219	193400	3938200	17990	17990	17990	17990	0
37	20231219	193300	3938200	17990	17990	17990	17990	0
38	20231219	193200	3938200	17990	17990	17990	17990	0
39	20231219	193100	3938200	17990	17990	17990	17990	0
40	20231219	193000	3938200	17990	17990	17990	17990	0
41	20231219	192900	3938200	17990	17990	17990	17990	0
42	20231219	192800	3938200	17990	17990	17990	17990	0
43	20231219	192700	3938200	17990	17990	17990	17990	0
44	20231219	192600	3938200	17990	17990	17990	17990	0
45	20231219	192500	3938200	17990	17990	17990	17990	0
46	20231219	192400	3938200	17990	17990	17990	17990	0
47	20231219	192300	3938200	17990	17990	17990	17990	0
48	20231219	192200	3938200	17990	17990	17990	17990	0
49	20231219	192100	3938200	17990	17990	17990	17990	0
50	20231219	192000	3938200	17990	17990	17990	17990	0
51	20231219	191900	3938200	17990	17990	17990	17990	0
52	20231219	191800	3938200	17990	17990	17990	17990	0
53	20231219	191700	3938200	17990	17990	17990	17990	0
54	20231219	191600	3938200	17990	17990	17990	17990	0
55	20231219	191500	3938200	17990	17990	17990	17990	0
56	20231219	191400	3938200	17990	17990	17990	17990	0
57	20231219	191300	3938200	17990	17990	17990	17990	0
58	20231219	191200	3938200	17990	17990	17990	17990	0
59	20231219	191100	3938200	17990	17990	17990	17990	0
60	20231219	191000	3938200	17990	17990	17990	17990	0
61	20231219	190900	3938200	17990	17990	17990	17990	0
62	20231219	190800	3938200	17990	17990	17990	17990	1
63	20231219	190700	3938200	17990	17990	17990	17990	0
64	20231219	190600	3938200	17990	17990	17990	17990	0
65	20231219	190500	3938200	17990	17990	17990	17990	0
66	20231219	190400	3938200	17990	17990	17990	17990	0
67	20231219	190300	3938200	17990	17990	17990	17990	0
68	20231219	190200	3938200	17990	17990	17990	17990	0
69	20231219	190100	3938200	17990	17990	17990	17990	0
70	20231219	190000	3938200	17990	17990	17990	17990	0
71	20231219	185900	3938200	17990	17990	17990	17990	0
72	20231219	185800	3938200	17990	17990	17990	17990	0
73	20231219	185700	3938200	17990	17990	17990	17990	0
74	20231219	185600	3938200	17990	17990	17990	17990	0
75	20231219	185500	3938200	17990	17990	17990	17990	0
76	20231219	185400	3938200	17990	17990	17990	17990	0
77	20231219	185300	3938200	17990	17990	17990	17990	0
78	20231219	185200	3938200	17990	17990	17990	17990	0
79	20231219	185100	3938200	17990	17990	17990	17990	0
80	20231219	185000	3938200	17990	17990	17990	17990	0
81	20231219	184900	3938200	17990	17990	17990	17990	0
82	20231219	184800	3938200	17990	17990	17990	17990	0
83	20231219	184700	3938200	17990	17990	17990	17990	0
84	20231219	184600	3938200	17990	17990	17990	17990	0
85	20231219	184500	3938200	17990	17990	17990	17990	0
86	20231219	184400	3938200	17990	17990	17990	17990	0
87	20231219	184300	3938200	17990	17990	17990	17990	0
88	20231219	184200	3938200	17990	17990	17990	17990	0
89	20231219	184100	3938200	17990	17990	17990	17990	0
90	20231219	184000	3938200	17990	17990	17990	17990	0
91	20231219	183900	3938200	17990	17990	17990	17990	0
92	20231219	183800	3938200	17990	17990	17990	17990	1
93	20231219	183700	3938200	17990	17990	17990	17990	0
94	20231219	183600	3938200	17990	17990	17990	17990	0
95	20231219	183500	3938200	17990	17990	17990	17990	0
96	20231219	183400	3938200	17990	17990	17990	17990	0
97	20231219	183300	3938200	17990	17990	17990	17990	0
98	20231219	183200	3938200	17990	17990	17990	17990	0
99	20231219	183100	3938200	17990	17990	17990	17990	0
100	20231219	183000	3938200	17990	17990	17990	17990	0
101	20231219	182900	3938200	17990	17990	17990	17990	0
102	20231219	182800	3938200	17990	17990	17990	17990	0
103	20231219	182700	3938200	17990	17990	17990	17990	0
104	20231219	182600	3938200	17990	17990	17990	17990	0
105	20231219	182500	3938200	17990	17990	17990	17990	0
106	20231219	182400	3938200	17990	17990	17990	17990	0
107	20231219	182300	3938200	17990	17990	17990	17990	0
108	20231219	182200	3938200	17990	17990	17990	17990	0
109	20231219	182100	3938200	17990	17990	17990	17990	0
110	20231219	182000	3938200	17990	17990	17990	17990	0
111	20231219	181900	3938200	17990	17990	17990	17990	0
112	20231219	181800	3938200	17990	17990	17990	17990	0
113	20231219	181700	3938200	17990	17990	17990	17990	0
114	20231219	181600	3938200	17990	17990	17990	17990	0
115	20231219	181500	3938200	17990	17990	17990	17990	0
116	20231219	181400	3938200	17990	17990	17990	17990	0
117	20231219	181300	3938200	17990	17990	17990	17990	0
118	20231219	181200	3938200	17990	17990	17990	17990	0
119	20231219	181100	3938200	17990	17990	17990	17990	0
120	20231219	181000	3938200	17990	17990	17990	17990	0
121	20231219	180900	3938200	17990	17990	17990	17990	0
122	20231219	180800	3938200	17990	17990	17990	17990	1
123	20231219	180700	3938200	17990	17990	17990	17990	0
124	20231219	180600	3938200	17990	17990	17990	17990	0
125	20231219	180500	3938200	17990	17990	17990	17990	0
126	20231219	180400	3938200	17990	17990	17990	17990	0
127	20231219	180300	3938200	17990	17990	17990	17990	0
128	20231219	180200	3938200	17990	17990	17990	17990	0
129	20231219	180100	3938200	17990	17990	17990	17990	0
130	20231219	180000	3938200	17990	17990	17990	17990	0
131	20231219	175900	3938200	17990	17990	17990	17990	0
132	20231219	175800	3938200	17990	17990	17990	17990	0
133	20231219	175700	3938200	17990	17990	17990	17990	0
134	20231219	175600	3938200	17990	17990	17990	17990	0
135	20231219	175500	3938200	17990	17990	17990	17990	0
136	20231219	175400	3938200	17990	17990	17990	17990	0
137	20231219	175300	3938200	17990	17990	17990	17990	0
138	20231219	175200	3938200	17990	17990	17990	17990	0
139	20231219	175100	3938200	17990	17990	17990	17990	0
140	20231219	175000	3938200	17990	17990	17990	17990	0
141	20231219	174900	3938200	17990	17990	17990	17990	0
142	20231219	174800	3938200	17990	17990	17990	17990	0
143	20231219	174700	3938200	17990	17990	17990	17990	0
144	20231219	174600	3938200	17990	17990	17990	17990	0
145	20231219	174500	3938200	17990	17990	17990	17990	0
146	20231219	174400	3938200	17990	17990	17990	17990	0
147	20231219	174300	3938200	17990	17990	17990	17990	0
148	20231219	174200	3938200	17990	17990	17990	17990	0
149	20231219	174100	3938200	17990	17990	17990	17990	0
150	20231219	174000	3938200	17990	17990	17990	17990	0
151	20231219	173900	3938200	17990	17990	17990	17990	0
152	20231219	173800	3938200	17990	17990	17990	17990	1
153	20231219	173700	3938200	17990	17990	17990	17990	0
154	20231219	173600	3938200	17990	17990	17990	17990	0
155	20231219	173500	3938200	17990	17990	17990	17990	0
156	20231219	173400	3938200	17990	17990	17990	17990	0
157	20231219	173300	3938200	17990	17990	17990	17990	0
158	20231219	173200	3938200	17990	17990	17990	17990	0
159	20231219	173100	3938200	17990	17990	17990	17990	0
160	20231219	173000	3938200	17990	17990	17990	17990	0
161	20231219	172900	3938200	17990	17990	17990	17990	0
162	20231219	172800	3938200	17990	17990	17990	17990	0
163	20231219	172700	3938200	17990	17990	17990	17990	0
164	20231219	172600	3938200	17990	17990	17990	17990	0
165	20231219	172500	3938200	17990	17990	17990	17990	0
166	20231219	172400	3938200	17990	17990	17990	17990	0
167	20231219	172300	3938200	17990	17990	17990	17990	0
168	20231219	172200	3938200	17990	17990	17990	17990	0
169	20231219	172100	3938200	17990	17990	17990	17990	0
170	20231219	172000	3938200	17990	17990	17990	17990	0
171	20231219	171900	3938200	17990	17990	17990	17990	0
172	20231219	171800	3938200	17990	17990	17990	17990	0
173	20231219	171700	3938200	17990	17990	17990	17990	0
174	20231219	171600	3938200	17990	17990	17990	17990	0
175	20231219	171500	3938200	17990	17990	17990	17990	0
176	20231219	171400	3938200	17990	17990	17990	17990	0
177	20231219	171300	3938200	17990	17990	17990	17990	0
178	20231219	171200	3938200	17990	17990	17990	17990	0
179	20231219	171100	3938200	17990	17990	17990	17990	0
180	20231219	171000	3938200	17990	17990	17990	17990	0
181	20231219	170900	3938200	17990	17990	17990	17990	0
182	20231219	170800	3938200	17990	17990	17990	17990	1
183	20231219	170700	3938200	17990	17990	17990	17990	0
184	20231219	170600	3938200	17990	17990	17990	17990	0
185	20231219	170500	3938200	17990	17990	17990	17990	0
186	20231219	170400	3938200	17990	17990	17990	17990	0
187	20231219	170300	3938200	17990	17990	17990	17990	0
188	20231219	170200	3938200	17990	17990	17990	17990	0
189	20231219	170100	3938200	17990	17990	17990	17990	0
190	20231219	170000	3938200	17990	17990	17990	17990	0
191	20231219	165900	3938200	17990	17990	17990	17990	0
192	20231219	165800	3938200	17990	17990	17990	17990	0
193	20231219	165700	3938200	17990	17990	17990	17990	0
194	20231219	165600	3938200	17990	17990	17990	17990	0
195	20231219	165500	3938200	17990	17990	17990	17990	0
196	20231219	165400	3938200	17990	17990	17990	17990	0
197	20231219	165300	3938200	17990	17990	17990	17990	0
198	20231219	165200	3938200	17990	17990	17990	17990	0
199	20231219	165100	3938200	17990	17990	17990	17990	0
200	20231219	165000	3938200	17990	17990	17990	17990	0
201	20231219	164900	3938200	17990	17990	17990	17990	0
202	20231219	164800	3938200	17990	17990	17990	17990	0
203	20231219	164700	3938200	17990	17990	17990	17990	0
204	20231219	164600	3938200	17990	17990	17990	17990	0
205	20231219	164500	3938200	17990	17990	17990	17990	0
206	20231219	164400	3938200	17990	17990	17990	17990	0
207	20231219	164300	3938200	17990	17990	17990	17990	0
208	20231219	164200	3938200	17990	17990	17990	17990	0
209	20231219	164100	3938200	17990	17990	17990	17990	0
210	20231219	164000	3938200	17990	17990	17990	17990	0
211	20231219	163900	3938200	17990	17990	17990	17990	0
212	20231219	163800	3938200	17990	17990	17990	17990	1
213	20231219	163700	3938200	17990	17990	17990	17990	0
214	20231219	163600	3938200	17990	17990	17990	17990	0
215	20231219	163500	3938200	17990	17990	17990	17990	0
216	20231219	163400	3938200	17990	17990	17990	17990	0
217	20231219	163300	3938200	17990	17990	17990	17990	0
218	20231219	163200	3938200	17990	17990	17990	17990	0
219	20231219	163100	3938200	17990	17990	17990	17990	0
220	20231219	163000	3938200	17990	17990	17990	17990	0
221	20231219	162900	3938200	17990	17990	17990	17990	0
222	20231219	162800	3938200	17990	17990	17990	17990	0
223	20231219	162700	3938200	17990	17990	17990	17990	0
224	20231219	162600	3938200	17990	17990	17990	17990	0
225	20231219	162500	3938200	17990	17990	17990	17990	0
226	20231219	162400	3938200	17990	17990	17990	17990	0
227	20231219	162300	3938200	17990	17990	17990	17990	0
228	20231219	162200	3938200	17990	17990	17990	17990	0
229	20231219	162100	3938200	17990	17990	17990	17990	0
230	20231219	162000	3938200	17990	17990	17990	17990	0
231	20231219	161900	3938200	17990	17990	17990	17990	0
232	20231219	161800	3938200	17990	17990	17990	17990	0
233	20231219	161700	3938200	17990	17990	17990	17990	0
234	20231219	161600	3938200	17990	17990	17990	17990	0
235	20231219	161500	3938200	17990	17990	17990	17990	0
236	20231219	161400	3938200	17990	17990	17990	17990	0
237	20231219	161300	3938200	17990	17990	17990	17990	0
238	20231219	161200	3938200	17990	17990	17990	17990	0
239	20231219	161100	3938200	17990	17990	17990	17990	0
240	20231219	161000	3938200	17990	17990	17990	17990	0
241	20231219	160900	3938200	17990	17990	17990	17990	0
242	20231219	160800	3938200	17990	17990	17990	17990	1
243	20231219	160700	3938200	17990	17990	17990	17990	0
244	20231219	160600	3938200	17990	17990	17990	17990	0
245	20231219	160500	3938200	17990	17990	17990	17990	0
246	20231219	160400	3938200	17990	17990	17990	17990	0
247	20231219	160300	3938200	17990	17990	17990	17990	0
248	20231219	160200	3938200	17990	17990	17990	17990	0
249	20231219	160100	3938200	17990	17990	17990	17990	0
250	20231219	160000	3938200	17990	17990	17990	17990	0
251	20231219	155900	3938200	17990	17990	17990	17990	0
252	20231219	155800	3938200	17990	17990	17990	17990	0
253	20231219	155700	3938200	17990	17990	17990	17990	0
254	20231219	155600	3938200	17990	17990	17990	17990	0
255	20231219	155500	3938200	17990	17990	17990	17990	0
256	20231219	155400	3938200	17990	17990	17990	17990	0
257	20231219	155300	3938200	17990	17990	17990	17990	0
258	20231219	155200	3938200	17990	17990	17990	17990	0
259	20231219	155100	3938200	17990	17990	17990	17990	0
260	20231219	155000	3938200	17990	17990	17990	17990	0
261	20231219	154900	3938200	17990	17990	17990	17990	0
262	20231219	154800	3938200	17990	17990	17990	17990	0
263	20231219	154700	3938200	17990	17990	17990	17990	0
264	20231219	154600	3938200	17990	17990	17990	17990	0
265	20231219	154500	3938200	17990	17990	17990	17990	0
266	20231219	154400	3938200	17990	17990	17990	17990	0
267	20231219	154300	3938200	17990	17990	17990	17990	0
268	20231219	154200	3938200	17990	17990	17990	17990	0
269	20231219	154100	3938200	17990	17990	17990	17990	0
270	20231219	154000	3938200	17990	17990	17990	17990	0
271	20231219	153900	3938200	17990	17990	17990	17990	0
272	20231219	153800	3938200	17990	17990	17990	17990	1
273	20231219	153700	3938200	17990	17990	17990	17990	0
274	20231219	153600	3938200	17990	17990	17990	17990	0
275	20231219	153500	3938200	17990	17990	17990	17990	0
276	20231219	153400	3938200	17990	17990	17990	17990	0
277	20231219	153300	3938200	17990	17990	17990	17990	0
278	20231219	153200	3938200	17990	17990	17990	17990	0
279	20231219	153100	3938200	17990	17990	17990	17990	0
280	20231219	153000	3938200	17990	17990	17990	17990	0
281	20231219	152900	3938200	17990	17990	17990	17990	0
282	20231219	152800	3938200	17990	17990	17990	17990	0
283	20231219	152700	3938200	17990	17990	17990	17990	0
284	20231219	152600	3938200	17990	17990	17990	17990	0
285	20231219	152500	3938200	17990	17990	17990	17990	0
286	20231219	152400	3938200	17990	17990	17990	17990	0
287	20231219	152300	3938200	17990	17990	17990	17990	0
288	20231219	152200	3938200	17990	17990	17990	17990	0
289	20231219	152100	3938200	17990	17990	17990	17990	0
290	20231219	152000	3938200	17990	17990	17990	17990	0
291	20231219	151900	3938200	17990	17990	17990	17990	0
292	20231219	151800	3938200	17990	17990	17990	17990	0
293	20231219	151700	3938200	17990	17990	17990	17990	0
294	20231219	151600	3938200	17990	17990	17990	17990	0
295	20231219	151500	3938200	17990	17990	17990	17990	0
296	20231219	151400	3938200	17990	17990	17990	17990	0
297	20231219	151300	3938200	17990	17990	17990	17990	0
298	20231219	151200	3938200	17990	17990	17990	17990	0
299	20231219	151100	3938200	17990	17990	17990	17990	0
300	20231219	151000	3938200	17990	17990	17990	17990	0
301	20231219	150900	3938200	17990	17990	17990	17990	0
302	20231219	150800	3938200	17990	17990	17990	17990	0
303	20231219	150700	3938200	17990	17990	17990	17990	0
304	20231219	150600	3938200	17990	17990	17990	17990	0
305	20231219	150500	3938200	17990	17990	17990	17990	0
306	20231219	150400	3938200	17990	17990	17990	17990	0
307	20231219	150300	3938200	17990	17990	17990	17990	0
308	20231219	150200	3938200	17990	17990	17990	17990	0
309	20231219	150100	3938200	17990	17990	17990	17990	0
310	20231219	150000	3938200	17990	17990	17990	17990	0
311	20231219	145900	3938200	17990	17990	17990	17990	0
312	20231219	145800	3938200	17990	17990	17990	17990	0
313	20231219	145700	3938200	17990	17990	17990	17990	0
314	20231219	145600	3938200	17990	17990	17990	17990	0
315	20231219	145500	3938200	17990	17990	17990	17990	0
316	20231219	145400	3938200	17990	17990	17990	17990	0
317	20231219	145300	3938200	17990	17990	17990	17990	0
318	20231219	145200	3938200	17990	17990	17990	17990	0
319	20231219	145100	3938200	17990	17990	17990	17990	0
320	20231219	145000	3938200	17990	17990	17990	17990	0
321	20231219	144900	3938200	17990	17990	17990	17990	0
322	20231219	144800	3938200	17990	17990	17990	17990	0
323	20231219	144700	3938200	17990	17990	17990	17990	0
324	20231219	144600	3938200	17990	17990	17990	17990	0
325	20231219	144500	3938200	17990	17990	17990	17990	0
326	20231219	144400	3938200	17990	17990	17990	17990	0
327	20231219	144300	3938200	17990	17990	17990	17990	0
328	20231219	144200	3938200	17990	17990	17990	17990	0
329	20231219	144100	3938200	17990	17990	17990	17990	0
330	20231219	144000	3938200	17990	17990	17990	17990	0
331	20231219	143900	3938200	17990	17990	17990	17990	0
332	20231219	143800	3938200	17990	17990	17990	17990	0
333	20231219	143700	3938200	17990	17990	17990	17990	1
334	20231219	143600	3920210	17400	17400	17400	17400	0
335	20231219	143500	3920210	17400	17400	17400	17400	0
336	20231219	143400	3920210	17400	17400	17400	17400	0
337	20231219	143300	3920210	17400	17500	17500	17400	63
338	20231219	143200	2823910	18000	18000	18000	18000	0
339	20231219	143100	2823910	18000	18000	18000	18000	0
340	20231219	143000	2823910	18000	18000	18000	18000	0
341	20231219	142900	2823910	18000	18000	18000	18000	0
342	20231219	142800	2823910	18000	18000	18000	18000	0
343	20231219	142700	2823910	18000	18000	18000	18000	0
344	20231219	142600	2823910	18000	18000	18000	18000	0
345	20231219	142500	2823910	18000	18000	18000	18000	0
346	20231219	142400	2823910	18000	18000	18000	18000	0
347	20231219	142300	2823910	18000	18000	18000	18000	0
348	20231219	142200	2823910	18000	18000	18000	18000	0
349	20231219	142100	2823910	18000	18000	18000	18000	0
350	20231219	142000	2823910	18000	18000	18000	18000	0
351	20231219	141900	2823910	18000	18000	18000	18000	0
352	20231219	141800	2823910	18000	18000	18000	18000	0
353	20231219	141700	2823910	18000	18000	18000	18000	0
354	20231219	141600	2823910	18000	18000	18000	18000	0
355	20231219	141500	2823910	18000	18000	18000	18000	0
356	20231219	141400	2823910	18000	18000	18000	18000	0
357	20231219	141300	2823910	18000	18000	18000	18000	0
358	20231219	141200	2823910	18000	18000	18000	18000	0
359	20231219	141100	2823910	18000	18000	18000	18000	0
360	20231219	141000	2823910	18000	18000	18000	18000	0
361	20231219	140900	2823910	18000	18000	18000	18000	0
362	20231219	140800	2823910	18000	18000	18000	18000	0
363	20231219	140700	2823910	18000	18000	18000	18000	0
364	20231219	140600	2823910	18000	18000	18000	18000	0
365	20231219	140500	2823910	18000	18000	18000	18000	0
366	20231219	140400	2823910	18000	18000	18000	18000	0
367	20231219	140300	2823910	18000	18000	18000	18000	0
368	20231219	140200	2823910	18000	18000	18000	18000	0
369	20231219	140100	2823910	18000	18000	18000	18000	0
370	20231219	140000	2823910	18000	18000	18000	18000	0
371	20231219	135900	2823910	18000	18000	18000	18000	0
372	20231219	135800	2823910	18000	18000	18000	18000	0
373	20231219	135700	2823910	18000	18000	18000	18000	0
374	20231219	135600	2823910	18000	18000	18000	18000	0
375	20231219	135500	2823910	18000	17400	18000	17400	22
376	20231219	135400	2440510	17500	17500	17500	17500	0
377	20231219	135300	2440510	17500	17500	17500	17500	0
378	20231219	135200	2440510	17500	17500	17500	17500	0
379	20231219	135100	2440510	17500	17500	17500	17500	0
380	20231219	135000	2440510	17500	17500	17500	17500	0
381	20231219	134900	2440510	17500	17500	17500	17500	0
382	20231219	134800	2440510	17500	17500	17500	17500	0
383	20231219	134700	2440510	17500	17500	17500	17500	0
384	20231219	134600	2440510	17500	17500	17500	17500	0
385	20231219	134500	2440510	17500	17500	17500	17500	0
386	20231219	134400	2440510	17500	17500	17500	17500	0
387	20231219	134300	2440510	17500	17500	17500	17500	0
388	20231219	134200	2440510	17500	17500	17500	17500	0
389	20231219	134100	2440510	17500	17500	17500	17500	1
390	20231219	134000	2423010	17400	17400	17400	17400	0
391	20231219	133900	2423010	17400	17400	17400	17400	0
392	20231219	133800	2423010	17400	17400	17400	17400	0
393	20231219	133700	2423010	17400	17400	17400	17400	0
394	20231219	133600	2423010	17400	17400	17400	17400	4
395	20231219	133500	2353410	17400	17400	17400	17400	0
396	20231219	133400	2353410	17400	17400	17400	17400	0
397	20231219	133300	2353410	17400	17400	17400	17400	13
398	20231219	133200	2127210	17460	17460	17460	17460	0
399	20231219	133100	2127210	17460	17460	17460	17460	0
400	20231219	133000	2127210	17460	17460	17460	17460	0
401	20231219	132900	2127210	17460	17460	17460	17460	0
402	20231219	132800	2127210	17460	17460	17460	17460	0
403	20231219	132700	2127210	17460	17460	17460	17460	0
404	20231219	132600	2127210	17460	17460	17460	17460	0
405	20231219	132500	2127210	17460	17460	17460	17460	0
406	20231219	132400	2127210	17460	17460	17460	17460	0
407	20231219	132300	2127210	17460	17460	17460	17460	0
408	20231219	132200	2127210	17460	17460	17460	17460	0
409	20231219	132100	2127210	17460	17460	17460	17460	0
410	20231219	132000	2127210	17460	17460	17460	17460	0
411	20231219	131900	2127210	17460	17460	17460	17460	0
412	20231219	131800	2127210	17460	17460	17460	17460	0
413	20231219	131700	2127210	17460	17460	17460	17460	0
414	20231219	131600	2127210	17460	17460	17460	17460	0
415	20231219	131500	2127210	17460	17460	17460	17460	0
416	20231219	131400	2127210	17460	17460	17460	17460	0
417	20231219	131300	2127210	17460	17460	17460	17460	0
418	20231219	131200	2127210	17460	17460	17460	17460	0
419	20231219	131100	2127210	17460	17460	17460	17460	0
420	20231219	131000	2127210	17460	17460	17460	17460	0
421	20231219	130900	2127210	17460	17460	17460	17460	0
422	20231219	130800	2127210	17460	17460	17460	17460	0
423	20231219	130700	2127210	17460	17460	17460	17460	0
424	20231219	130600	2127210	17460	17460	17460	17460	0
425	20231219	130500	2127210	17460	17460	17460	17460	0
426	20231219	130400	2127210	17460	17460	17460	17460	0
427	20231219	130300	2127210	17460	17460	17460	17460	0
428	20231219	130200	2127210	17460	17460	17460	17460	0
429	20231219	130100	2127210	17460	17460	17460	17460	0
430	20231219	130000	2127210	17460	17460	17460	17460	0
431	20231219	125900	2127210	17460	17460	17460	17460	0
432	20231219	125800	2127210	17460	17460	17460	17460	0
433	20231219	125700	2127210	17460	17460	17460	17460	0
434	20231219	125600	2127210	17460	17460	17460	17460	0
435	20231219	125500	2127210	17460	17460	17460	17460	0
436	20231219	125400	2127210	17460	17460	17460	17460	0
437	20231219	125300	2127210	17460	17460	17460	17460	0
438	20231219	125200	2127210	17460	17460	17460	17460	0
439	20231219	125100	2127210	17460	17460	17460	17460	0
440	20231219	125000	2127210	17460	17460	17460	17460	0
441	20231219	124900	2127210	17460	17460	17460	17460	0
442	20231219	124800	2127210	17460	17460	17460	17460	0
443	20231219	124700	2127210	17460	17460	17460	17460	0
444	20231219	124600	2127210	17460	17460	17460	17460	0
445	20231219	124500	2127210	17460	17460	17460	17460	0
446	20231219	124400	2127210	17460	17460	17460	17460	0
447	20231219	124300	2127210	17460	17460	17460	17460	0
448	20231219	124200	2127210	17460	17460	17460	17460	0
449	20231219	124100	2127210	17460	17460	17460	17460	0
450	20231219	124000	2127210	17460	17460	17460	17460	0
451	20231219	123900	2127210	17460	17460	17460	17460	0
452	20231219	123800	2127210	17460	17460	17460	17460	0
453	20231219	123700	2127210	17460	17460	17460	17460	0
454	20231219	123600	2127210	17460	17460	17460	17460	0
455	20231219	123500	2127210	17460	17460	17460	17460	0
456	20231219	123400	2127210	17460	17460	17460	17460	0
457	20231219	123300	2127210	17460	17460	17460	17460	0
458	20231219	123200	2127210	17460	17460	17460	17460	0
459	20231219	123100	2127210	17460	17460	17460	17460	0
460	20231219	123000	2127210	17460	17460	17460	17460	0
461	20231219	122900	2127210	17460	17460	17460	17460	0
462	20231219	122800	2127210	17460	17460	17460	17460	0
463	20231219	122700	2127210	17460	17460	17460	17460	0
464	20231219	122600	2127210	17460	17460	17460	17460	0
465	20231219	122500	2127210	17460	17460	17460	17460	0
466	20231219	122400	2127210	17460	17460	17460	17460	0
467	20231219	122300	2127210	17460	17460	17460	17460	0
468	20231219	122200	2127210	17460	17460	17460	17460	0
469	20231219	122100	2127210	17460	17460	17460	17460	0
470	20231219	122000	2127210	17460	17460	17460	17460	0
471	20231219	121900	2127210	17460	17460	17460	17460	0
472	20231219	121800	2127210	17460	17460	17460	17460	0
473	20231219	121700	2127210	17460	17460	17460	17460	0
474	20231219	121600	2127210	17460	17460	17460	17460	0
475	20231219	121500	2127210	17460	17460	17460	17460	0
476	20231219	121400	2127210	17460	17460	17460	17460	0
477	20231219	121300	2127210	17460	17460	17460	17460	0
478	20231219	121200	2127210	17460	17460	17460	17460	0
479	20231219	121100	2127210	17460	17460	17460	17460	0
480	20231219	121000	2127210	17460	17460	17460	17460	0
481	20231219	120900	2127210	17460	17460	17460	17460	0
482	20231219	120800	2127210	17460	17460	17460	17460	0
483	20231219	120700	2127210	17460	17460	17460	17460	0
484	20231219	120600	2127210	17460	17460	17460	17460	0
485	20231219	120500	2127210	17460	17460	17460	17460	1
486	20231219	120400	2109750	17390	17390	17390	17390	0
487	20231219	120300	2109750	17390	17390	17390	17390	0
488	20231219	120200	2109750	17390	17390	17390	17390	0
489	20231219	120100	2109750	17390	17390	17390	17390	0
490	20231219	120000	2109750	17390	17390	17390	17390	0
491	20231219	115900	2109750	17390	17390	17390	17390	0
492	20231219	115800	2109750	17390	17390	17390	17390	0
493	20231219	115700	2109750	17390	17390	17390	17390	0
494	20231219	115600	2109750	17390	17390	17390	17390	0
495	20231219	115500	2109750	17390	17390	17390	17390	1
496	20231219	115400	2092360	17470	17470	17470	17470	0
497	20231219	115300	2092360	17470	17470	17470	17470	0
498	20231219	115200	2092360	17470	17470	17470	17470	0
499	20231219	115100	2092360	17470	17470	17470	17470	0
500	20231219	115000	2092360	17470	17470	17470	17470	0
501	20231219	114900	2092360	17470	17470	17470	17470	0
502	20231219	114800	2092360	17470	17470	17470	17470	0
503	20231219	114700	2092360	17470	17470	17470	17470	0
504	20231219	114600	2092360	17470	17470	17470	17470	0
505	20231219	114500	2092360	17470	17470	17470	17470	0
506	20231219	114400	2092360	17470	17470	17470	17470	0
507	20231219	114300	2092360	17470	17470	17470	17470	0
508	20231219	114200	2092360	17470	17470	17470	17470	0
509	20231219	114100	2092360	17470	17470	17470	17470	0
510	20231219	114000	2092360	17470	17470	17470	17470	0
511	20231219	113900	2092360	17470	17470	17470	17470	0
512	20231219	113800	2092360	17470	17470	17470	17470	0
513	20231219	113700	2092360	17470	17470	17470	17470	0
514	20231219	113600	2092360	17470	17470	17470	17470	0
515	20231219	113500	2092360	17470	17470	17470	17470	0
516	20231219	113400	2092360	17470	17470	17470	17470	0
517	20231219	113300	2092360	17470	17470	17470	17470	0
518	20231219	113200	2092360	17470	17470	17470	17470	0
519	20231219	113100	2092360	17470	17470	17470	17470	0
520	20231219	113000	2092360	17470	17470	17470	17470	0
521	20231219	112900	2092360	17470	17470	17470	17470	0
522	20231219	112800	2092360	17470	17470	17470	17470	0
523	20231219	112700	2092360	17470	17470	17470	17470	7
524	20231219	112600	1970070	17450	17450	17450	17450	0
525	20231219	112500	1970070	17450	17450	17450	17450	0
526	20231219	112400	1970070	17450	17450	17450	17450	0
527	20231219	112300	1970070	17450	17450	17450	17450	0
528	20231219	112200	1970070	17450	17450	17450	17450	1
529	20231219	112100	1952620	17470	17470	17470	17470	0
530	20231219	112000	1952620	17470	17470	17470	17470	0
531	20231219	111900	1952620	17470	17470	17470	17470	0
532	20231219	111800	1952620	17470	17470	17470	17470	0
533	20231219	111700	1952620	17470	17470	17470	17470	0
534	20231219	111600	1952620	17470	17470	17470	17470	0
535	20231219	111500	1952620	17470	17470	17470	17470	0
536	20231219	111400	1952620	17470	17470	17470	17470	0
537	20231219	111300	1952620	17470	17470	17470	17470	0
538	20231219	111200	1952620	17470	17470	17470	17470	0
539	20231219	111100	1952620	17470	17470	17470	17470	0
540	20231219	111000	1952620	17470	17470	17470	17470	0
541	20231219	110900	1952620	17470	17470	17470	17470	0
542	20231219	110800	1952620	17470	17470	17470	17470	0
543	20231219	110700	1952620	17470	17470	17470	17470	0
544	20231219	110600	1952620	17470	17470	17470	17470	0
545	20231219	110500	1952620	17470	17470	17470	17470	0
546	20231219	110400	1952620	17470	17470	17470	17470	0
547	20231219	110300	1952620	17470	17470	17470	17470	0
548	20231219	110200	1952620	17470	17470	17470	17470	0
549	20231219	110100	1952620	17470	17470	17470	17470	0
550	20231219	110000	1952620	17470	17470	17470	17470	0
551	20231219	105900	1952620	17470	17470	17470	17470	0
552	20231219	105800	1952620	17470	17470	17470	17470	0
553	20231219	105700	1952620	17470	17470	17470	17470	0
554	20231219	105600	1952620	17470	17470	17470	17470	0
555	20231219	105500	1952620	17470	17470	17470	17470	0
556	20231219	105400	1952620	17470	17470	17470	17470	0
557	20231219	105300	1952620	17470	17470	17470	17470	0
558	20231219	105200	1952620	17470	17470	17470	17470	0
559	20231219	105100	1952620	17470	17470	17470	17470	0
560	20231219	105000	1952620	17470	17470	17470	17470	0
561	20231219	104900	1952620	17470	17470	17470	17470	0
562	20231219	104800	1952620	17470	17470	17470	17470	0
563	20231219	104700	1952620	17470	17470	17470	17470	0
564	20231219	104600	1952620	17470	17470	17470	17470	0
565	20231219	104500	1952620	17470	17470	17470	17470	0
566	20231219	104400	1952620	17470	17470	17470	17470	0
567	20231219	104300	1952620	17470	17470	17470	17470	0
568	20231219	104200	1952620	17470	17470	17470	17470	0
569	20231219	104100	1952620	17470	17470	17470	17470	0
570	20231219	104000	1952620	17470	17470	17470	17470	0
571	20231219	103900	1952620	17470	17470	17470	17470	0
572	20231219	103800	1952620	17470	17470	17470	17470	0
573	20231219	103700	1952620	17470	17470	17470	17470	0
574	20231219	103600	1952620	17470	17470	17470	17470	0
575	20231219	103500	1952620	17470	17470	17470	17470	0
576	20231219	103400	1952620	17470	17470	17470	17470	0
577	20231219	103300	1952620	17470	17470	17470	17470	0
578	20231219	103200	1952620	17470	17470	17470	17470	0
579	20231219	103100	1952620	17470	17470	17470	17470	0
580	20231219	103000	1952620	17470	17470	17470	17470	0
581	20231219	102900	1952620	17470	17470	17470	17470	0
582	20231219	102800	1952620	17470	17470	17470	17470	0
583	20231219	102700	1952620	17470	17470	17470	17470	0
584	20231219	102600	1952620	17470	17470	17470	17470	0
585	20231219	102500	1952620	17470	17470	17470	17470	0
586	20231219	102400	1952620	17470	17470	17470	17470	0
587	20231219	102300	1952620	17470	17470	17470	17470	0
588	20231219	102200	1952620	17470	17470	17470	17470	17
589	20231219	102100	1655630	17470	17470	17470	17470	33
590	20231219	102000	1079120	17470	17470	17470	17470	0
591	20231219	101900	1079120	17470	17470	17470	17470	0
592	20231219	101800	1079120	17470	17470	17470	17470	0
593	20231219	101700	1079120	17470	17470	17470	17470	0
594	20231219	101600	1079120	17470	17470	17470	17470	0
595	20231219	101500	1079120	17470	17470	17470	17470	0
596	20231219	101400	1079120	17470	17470	17470	17470	0
597	20231219	101300	1079120	17470	17470	17470	17470	0
598	20231219	101200	1079120	17470	17470	17470	17470	0
599	20231219	101100	1079120	17470	17470	17470	17470	0
600	20231219	101000	1079120	17470	17470	17470	17470	0
601	20231219	100900	1079120	17470	17470	17470	17470	0
602	20231219	100800	1079120	17470	17470	17470	17470	0
603	20231219	100700	1079120	17470	17470	17470	17470	0
604	20231219	100600	1079120	17470	17470	17470	17470	0
605	20231219	100500	1079120	17470	17470	17470	17470	0
606	20231219	100400	1079120	17470	17470	17470	17470	0
607	20231219	100300	1079120	17470	17470	17470	17470	0
608	20231219	100200	1079120	17470	17470	17470	17470	0
609	20231219	100100	1079120	17470	17470	17470	17470	0
610	20231219	100000	1079120	17470	17470	17470	17470	0
611	20231219	095900	1079120	17470	17470	17470	17470	0
612	20231219	095800	1079120	17470	17470	17470	17470	0
613	20231219	095700	1079120	17470	17470	17470	17470	0
614	20231219	095600	1079120	17470	17470	17470	17470	0
615	20231219	095500	1079120	17470	17470	17470	17470	0
616	20231219	095400	1079120	17470	17470	17470	17470	0
617	20231219	095300	1079120	17470	17470	17470	17470	0
618	20231219	095200	1079120	17470	17470	17470	17470	0
619	20231219	095100	1079120	17470	17470	17470	17470	1
620	20231219	095000	1061650	17000	17000	17000	17000	0
621	20231219	094900	1061650	17000	17000	17000	17000	21
622	20231219	094800	704650	17890	17890	17890	17890	0
623	20231219	094700	704650	17890	17890	17890	17890	0
624	20231219	094600	704650	17890	17890	17890	17890	0
625	20231219	094500	704650	17890	17890	17890	17890	0
626	20231219	094400	704650	17890	17890	17890	17890	0
627	20231219	094300	704650	17890	17890	17890	17890	0
628	20231219	094200	704650	17890	17890	17890	17890	0
629	20231219	094100	704650	17890	17890	17890	17890	0
630	20231219	094000	704650	17890	17890	17890	17890	0
631	20231219	093900	704650	17890	17890	17890	17890	0
632	20231219	093800	704650	17890	17890	17890	17890	0
633	20231219	093700	704650	17890	17890	17890	17890	0
634	20231219	093600	704650	17890	17890	17890	17890	0
635	20231219	093500	704650	17890	17890	17890	17890	0
636	20231219	093400	704650	17890	17890	17890	17890	0
637	20231219	093300	704650	17890	17890	17890	17890	1
638	20231219	093200	686760	17200	17200	17200	17200	0
639	20231219	093100	686760	17200	17200	17200	17200	0
640	20231219	093000	686760	17200	17200	17200	17200	30
641	20231219	092900	170760	17890	17890	17890	17890	0
642	20231219	092800	170760	17890	17890	17890	17890	0
643	20231219	092700	170760	17890	17890	17890	17890	0
644	20231219	092600	170760	17890	17890	17890	17890	0
645	20231219	092500	170760	17890	17890	17890	17890	0
646	20231219	092400	170760	17890	17890	17890	17890	0
647	20231219	092300	170760	17890	17890	17890	17890	0
648	20231219	092200	170760	17890	17890	17890	17890	0
649	20231219	092100	170760	17890	17890	17890	17890	0
650	20231219	092000	170760	17890	17890	17890	17890	0
651	20231219	091900	170760	17890	17890	17890	17890	0
652	20231219	091800	170760	17890	17890	17890	17890	0
653	20231219	091700	170760	17890	17890	17890	17890	0
654	20231219	091600	170760	17890	17890	17890	17890	1
655	20231219	091500	152870	16510	16510	16510	16510	6
656	20231219	091400	53810	17900	17900	17900	17900	0
657	20231219	091300	53810	17900	17900	17900	17900	0
658	20231219	091200	53810	17900	17900	17900	17900	0
659	20231219	091100	53810	17900	17900	17900	17900	0
660	20231219	091000	53810	17900	17900	17900	17900	0
661	20231219	090900	53810	17900	17900	17900	17900	0
662	20231219	090800	53810	17900	17900	17900	17900	0
663	20231219	090700	53810	17900	17900	17900	17900	0
664	20231219	090600	53810	17900	17900	17900	17900	0
665	20231219	090500	53810	17900	17900	17900	17900	0
666	20231219	090400	53810	17900	17900	17900	17900	1
667	20231219	090300	35910	17950	17950	17950	17950	0
668	20231219	090200	35910	17950	17950	17950	17950	1
669	20231219	090100	17960	17960	17960	17960	17960	0
670	20231219	090000	17960	17960	17960	17960	17960	1