KissMeData/176750/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202400	23847390	5460	5460	5460	5460	100
3	20231220	202300	23847390	5460	5460	5460	5460	0
4	20231220	202200	23847390	5460	5460	5460	5460	0
5	20231220	202100	23847390	5460	5460	5460	5460	0
6	20231220	202000	23847390	5460	5460	5460	5460	0
7	20231220	201900	23847390	5460	5460	5460	5460	0
8	20231220	201800	23847390	5460	5460	5460	5460	0
9	20231220	201700	23847390	5460	5460	5460	5460	0
10	20231220	201600	23847390	5460	5460	5460	5460	0
11	20231220	201500	23847390	5460	5460	5460	5460	0
12	20231220	201400	23847390	5460	5460	5460	5460	0
13	20231220	201300	23847390	5460	5460	5460	5460	0
14	20231220	201200	23847390	5460	5460	5460	5460	0
15	20231220	201100	23847390	5460	5460	5460	5460	0
16	20231220	201000	23847390	5460	5460	5460	5460	0
17	20231220	200900	23847390	5460	5460	5460	5460	0
18	20231220	200800	23847390	5460	5460	5460	5460	0
19	20231220	200700	23847390	5460	5460	5460	5460	0
20	20231220	200600	23847390	5460	5460	5460	5460	0
21	20231220	200500	23847390	5460	5460	5460	5460	0
22	20231220	200400	23847390	5460	5460	5460	5460	0
23	20231220	200300	23847390	5460	5460	5460	5460	0
24	20231220	200200	23847390	5460	5460	5460	5460	0
25	20231220	200100	23847390	5460	5460	5460	5460	0
26	20231220	200000	23847390	5460	5460	5460	5460	0
27	20231220	195900	23847390	5460	5460	5460	5460	0
28	20231220	195800	23847390	5460	5460	5460	5460	0
29	20231220	195700	23847390	5460	5460	5460	5460	0
30	20231220	195600	23847390	5460	5460	5460	5460	0
31	20231220	195500	23847390	5460	5460	5460	5460	0
32	20231220	195400	23847390	5460	5460	5460	5460	100
33	20231220	195300	23847390	5460	5460	5460	5460	0
34	20231220	195200	23847390	5460	5460	5460	5460	0
35	20231220	195100	23847390	5460	5460	5460	5460	0
36	20231220	195000	23847390	5460	5460	5460	5460	0
37	20231220	194900	23847390	5460	5460	5460	5460	0
38	20231220	194800	23847390	5460	5460	5460	5460	0
39	20231220	194700	23847390	5460	5460	5460	5460	0
40	20231220	194600	23847390	5460	5460	5460	5460	0
41	20231220	194500	23847390	5460	5460	5460	5460	0
42	20231220	194400	23847390	5460	5460	5460	5460	0
43	20231220	194300	23847390	5460	5460	5460	5460	0
44	20231220	194200	23847390	5460	5460	5460	5460	0
45	20231220	194100	23847390	5460	5460	5460	5460	0
46	20231220	194000	23847390	5460	5460	5460	5460	0
47	20231220	193900	23847390	5460	5460	5460	5460	0
48	20231220	193800	23847390	5460	5460	5460	5460	0
49	20231220	193700	23847390	5460	5460	5460	5460	0
50	20231220	193600	23847390	5460	5460	5460	5460	0
51	20231220	193500	23847390	5460	5460	5460	5460	0
52	20231220	193400	23847390	5460	5460	5460	5460	0
53	20231220	193300	23847390	5460	5460	5460	5460	0
54	20231220	193200	23847390	5460	5460	5460	5460	0
55	20231220	193100	23847390	5460	5460	5460	5460	0
56	20231220	193000	23847390	5460	5460	5460	5460	0
57	20231220	192900	23847390	5460	5460	5460	5460	0
58	20231220	192800	23847390	5460	5460	5460	5460	0
59	20231220	192700	23847390	5460	5460	5460	5460	0
60	20231220	192600	23847390	5460	5460	5460	5460	0
61	20231220	192500	23847390	5460	5460	5460	5460	0
62	20231220	192400	23847390	5460	5460	5460	5460	100
63	20231220	192300	23847390	5460	5460	5460	5460	0
64	20231220	192200	23847390	5460	5460	5460	5460	0
65	20231220	192100	23847390	5460	5460	5460	5460	0
66	20231220	192000	23847390	5460	5460	5460	5460	0
67	20231220	191900	23847390	5460	5460	5460	5460	0
68	20231220	191800	23847390	5460	5460	5460	5460	0
69	20231220	191700	23847390	5460	5460	5460	5460	0
70	20231220	191600	23847390	5460	5460	5460	5460	0
71	20231220	191500	23847390	5460	5460	5460	5460	0
72	20231220	191400	23847390	5460	5460	5460	5460	0
73	20231220	191300	23847390	5460	5460	5460	5460	0
74	20231220	191200	23847390	5460	5460	5460	5460	0
75	20231220	191100	23847390	5460	5460	5460	5460	0
76	20231220	191000	23847390	5460	5460	5460	5460	0
77	20231220	190900	23847390	5460	5460	5460	5460	0
78	20231220	190800	23847390	5460	5460	5460	5460	0
79	20231220	190700	23847390	5460	5460	5460	5460	0
80	20231220	190600	23847390	5460	5460	5460	5460	0
81	20231220	190500	23847390	5460	5460	5460	5460	0
82	20231220	190400	23847390	5460	5460	5460	5460	0
83	20231220	190300	23847390	5460	5460	5460	5460	0
84	20231220	190200	23847390	5460	5460	5460	5460	0
85	20231220	190100	23847390	5460	5460	5460	5460	0
86	20231220	190000	23847390	5460	5460	5460	5460	0
87	20231220	185900	23847390	5460	5460	5460	5460	0
88	20231220	185800	23847390	5460	5460	5460	5460	0
89	20231220	185700	23847390	5460	5460	5460	5460	0
90	20231220	185600	23847390	5460	5460	5460	5460	0
91	20231220	185500	23847390	5460	5460	5460	5460	0
92	20231220	185400	23847390	5460	5460	5460	5460	100
93	20231220	185300	23847390	5460	5460	5460	5460	0
94	20231220	185200	23847390	5460	5460	5460	5460	0
95	20231220	185100	23847390	5460	5460	5460	5460	0
96	20231220	185000	23847390	5460	5460	5460	5460	0
97	20231220	184900	23847390	5460	5460	5460	5460	0
98	20231220	184800	23847390	5460	5460	5460	5460	0
99	20231220	184700	23847390	5460	5460	5460	5460	0
100	20231220	184600	23847390	5460	5460	5460	5460	0
101	20231220	184500	23847390	5460	5460	5460	5460	0
102	20231220	184400	23847390	5460	5460	5460	5460	0
103	20231220	184300	23847390	5460	5460	5460	5460	0
104	20231220	184200	23847390	5460	5460	5460	5460	0
105	20231220	184100	23847390	5460	5460	5460	5460	0
106	20231220	184000	23847390	5460	5460	5460	5460	0
107	20231220	183900	23847390	5460	5460	5460	5460	0
108	20231220	183800	23847390	5460	5460	5460	5460	0
109	20231220	183700	23847390	5460	5460	5460	5460	0
110	20231220	183600	23847390	5460	5460	5460	5460	0
111	20231220	183500	23847390	5460	5460	5460	5460	0
112	20231220	183400	23847390	5460	5460	5460	5460	0
113	20231220	183300	23847390	5460	5460	5460	5460	0
114	20231220	183200	23847390	5460	5460	5460	5460	0
115	20231220	183100	23847390	5460	5460	5460	5460	0
116	20231220	183000	23847390	5460	5460	5460	5460	0
117	20231220	182900	23847390	5460	5460	5460	5460	0
118	20231220	182800	23847390	5460	5460	5460	5460	0
119	20231220	182700	23847390	5460	5460	5460	5460	0
120	20231220	182600	23847390	5460	5460	5460	5460	0
121	20231220	182500	23847390	5460	5460	5460	5460	0
122	20231220	182400	23847390	5460	5460	5460	5460	100
123	20231220	182300	23847390	5460	5460	5460	5460	0
124	20231220	182200	23847390	5460	5460	5460	5460	0
125	20231220	182100	23847390	5460	5460	5460	5460	0
126	20231220	182000	23847390	5460	5460	5460	5460	0
127	20231220	181900	23847390	5460	5460	5460	5460	0
128	20231220	181800	23847390	5460	5460	5460	5460	0
129	20231220	181700	23847390	5460	5460	5460	5460	0
130	20231220	181600	23847390	5460	5460	5460	5460	0
131	20231220	181500	23847390	5460	5460	5460	5460	0
132	20231220	181400	23847390	5460	5460	5460	5460	0
133	20231220	181300	23847390	5460	5460	5460	5460	0
134	20231220	181200	23847390	5460	5460	5460	5460	0
135	20231220	181100	23847390	5460	5460	5460	5460	0
136	20231220	181000	23847390	5460	5460	5460	5460	0
137	20231220	180900	23847390	5460	5460	5460	5460	0
138	20231220	180800	23847390	5460	5460	5460	5460	0
139	20231220	180700	23847390	5460	5460	5460	5460	0
140	20231220	180600	23847390	5460	5460	5460	5460	0
141	20231220	180500	23847390	5460	5460	5460	5460	0
142	20231220	180400	23847390	5460	5460	5460	5460	0
143	20231220	180300	23847390	5460	5460	5460	5460	0
144	20231220	180200	23847390	5460	5460	5460	5460	0
145	20231220	180100	23847390	5460	5460	5460	5460	0
146	20231220	180000	23847390	5460	5460	5460	5460	0
147	20231220	175900	23847390	5460	5460	5460	5460	0
148	20231220	175800	23847390	5460	5460	5460	5460	0
149	20231220	175700	23847390	5460	5460	5460	5460	0
150	20231220	175600	23847390	5460	5460	5460	5460	0
151	20231220	175500	23847390	5460	5460	5460	5460	0
152	20231220	175400	23847390	5460	5460	5460	5460	100
153	20231220	175300	23847390	5460	5460	5460	5460	0
154	20231220	175200	23847390	5460	5460	5460	5460	0
155	20231220	175100	23847390	5460	5460	5460	5460	0
156	20231220	175000	23847390	5460	5460	5460	5460	0
157	20231220	174900	23847390	5460	5460	5460	5460	0
158	20231220	174800	23847390	5460	5460	5460	5460	0
159	20231220	174700	23847390	5460	5460	5460	5460	0
160	20231220	174600	23847390	5460	5460	5460	5460	0
161	20231220	174500	23847390	5460	5460	5460	5460	0
162	20231220	174400	23847390	5460	5460	5460	5460	0
163	20231220	174300	23847390	5460	5460	5460	5460	0
164	20231220	174200	23847390	5460	5460	5460	5460	0
165	20231220	174100	23847390	5460	5460	5460	5460	0
166	20231220	174000	23847390	5460	5460	5460	5460	0
167	20231220	173900	23847390	5460	5460	5460	5460	0
168	20231220	173800	23847390	5460	5460	5460	5460	0
169	20231220	173700	23847390	5460	5460	5460	5460	0
170	20231220	173600	23847390	5460	5460	5460	5460	0
171	20231220	173500	23847390	5460	5460	5460	5460	0
172	20231220	173400	23847390	5460	5460	5460	5460	0
173	20231220	173300	23847390	5460	5460	5460	5460	0
174	20231220	173200	23847390	5460	5460	5460	5460	0
175	20231220	173100	23847390	5460	5460	5460	5460	0
176	20231220	173000	23847390	5460	5460	5460	5460	0
177	20231220	172900	23847390	5460	5460	5460	5460	0
178	20231220	172800	23847390	5460	5460	5460	5460	0
179	20231220	172700	23847390	5460	5460	5460	5460	0
180	20231220	172600	23847390	5460	5460	5460	5460	0
181	20231220	172500	23847390	5460	5460	5460	5460	0
182	20231220	172400	23847390	5460	5460	5460	5460	100
183	20231220	172300	23847390	5460	5460	5460	5460	0
184	20231220	172200	23847390	5460	5460	5460	5460	0
185	20231220	172100	23847390	5460	5460	5460	5460	0
186	20231220	172000	23847390	5460	5460	5460	5460	0
187	20231220	171900	23847390	5460	5460	5460	5460	0
188	20231220	171800	23847390	5460	5460	5460	5460	0
189	20231220	171700	23847390	5460	5460	5460	5460	0
190	20231220	171600	23847390	5460	5460	5460	5460	0
191	20231220	171500	23847390	5460	5460	5460	5460	0
192	20231220	171400	23847390	5460	5460	5460	5460	0
193	20231220	171300	23847390	5460	5460	5460	5460	0
194	20231220	171200	23847390	5460	5460	5460	5460	0
195	20231220	171100	23847390	5460	5460	5460	5460	0
196	20231220	171000	23847390	5460	5460	5460	5460	0
197	20231220	170900	23847390	5460	5460	5460	5460	0
198	20231220	170800	23847390	5460	5460	5460	5460	0
199	20231220	170700	23847390	5460	5460	5460	5460	0
200	20231220	170600	23847390	5460	5460	5460	5460	0
201	20231220	170500	23847390	5460	5460	5460	5460	0
202	20231220	170400	23847390	5460	5460	5460	5460	0
203	20231220	170300	23847390	5460	5460	5460	5460	0
204	20231220	170200	23847390	5460	5460	5460	5460	0
205	20231220	170100	23847390	5460	5460	5460	5460	0
206	20231220	170000	23847390	5460	5460	5460	5460	0
207	20231220	165900	23847390	5460	5460	5460	5460	0
208	20231220	165800	23847390	5460	5460	5460	5460	0
209	20231220	165700	23847390	5460	5460	5460	5460	0
210	20231220	165600	23847390	5460	5460	5460	5460	0
211	20231220	165500	23847390	5460	5460	5460	5460	0
212	20231220	165400	23847390	5460	5460	5460	5460	100
213	20231220	165300	23847390	5460	5460	5460	5460	0
214	20231220	165200	23847390	5460	5460	5460	5460	0
215	20231220	165100	23847390	5460	5460	5460	5460	0
216	20231220	165000	23847390	5460	5460	5460	5460	0
217	20231220	164900	23847390	5460	5460	5460	5460	0
218	20231220	164800	23847390	5460	5460	5460	5460	0
219	20231220	164700	23847390	5460	5460	5460	5460	0
220	20231220	164600	23847390	5460	5460	5460	5460	0
221	20231220	164500	23847390	5460	5460	5460	5460	0
222	20231220	164400	23847390	5460	5460	5460	5460	0
223	20231220	164300	23847390	5460	5460	5460	5460	0
224	20231220	164200	23847390	5460	5460	5460	5460	0
225	20231220	164100	23847390	5460	5460	5460	5460	0
226	20231220	164000	23847390	5460	5460	5460	5460	0
227	20231220	163900	23847390	5460	5460	5460	5460	0
228	20231220	163800	23847390	5460	5460	5460	5460	0
229	20231220	163700	23847390	5460	5460	5460	5460	0
230	20231220	163600	23847390	5460	5460	5460	5460	0
231	20231220	163500	23847390	5460	5460	5460	5460	0
232	20231220	163400	23847390	5460	5460	5460	5460	0
233	20231220	163300	23847390	5460	5460	5460	5460	0
234	20231220	163200	23847390	5460	5460	5460	5460	0
235	20231220	163100	23847390	5460	5460	5460	5460	0
236	20231220	163000	23847390	5460	5460	5460	5460	0
237	20231220	162900	23847390	5460	5460	5460	5460	0
238	20231220	162800	23847390	5460	5460	5460	5460	0
239	20231220	162700	23847390	5460	5460	5460	5460	0
240	20231220	162600	23847390	5460	5460	5460	5460	0
241	20231220	162500	23847390	5460	5460	5460	5460	0
242	20231220	162400	23847390	5460	5460	5460	5460	100
243	20231220	162300	23847390	5460	5460	5460	5460	0
244	20231220	162200	23847390	5460	5460	5460	5460	0
245	20231220	162100	23847390	5460	5460	5460	5460	0
246	20231220	162000	23847390	5460	5460	5460	5460	0
247	20231220	161900	23847390	5460	5460	5460	5460	0
248	20231220	161800	23847390	5460	5460	5460	5460	0
249	20231220	161700	23847390	5460	5460	5460	5460	0
250	20231220	161600	23847390	5460	5460	5460	5460	0
251	20231220	161500	23847390	5460	5460	5460	5460	0
252	20231220	161400	23847390	5460	5460	5460	5460	0
253	20231220	161300	23847390	5460	5460	5460	5460	0
254	20231220	161200	23847390	5460	5460	5460	5460	0
255	20231220	161100	23847390	5460	5460	5460	5460	0
256	20231220	161000	23847390	5460	5460	5460	5460	0
257	20231220	160900	23847390	5460	5460	5460	5460	0
258	20231220	160800	23847390	5460	5460	5460	5460	0
259	20231220	160700	23847390	5460	5460	5460	5460	0
260	20231220	160600	23847390	5460	5460	5460	5460	0
261	20231220	160500	23847390	5460	5460	5460	5460	0
262	20231220	160400	23847390	5460	5460	5460	5460	0
263	20231220	160300	23847390	5460	5460	5460	5460	0
264	20231220	160200	23847390	5460	5460	5460	5460	0
265	20231220	160100	23847390	5460	5460	5460	5460	0
266	20231220	160000	23847390	5460	5460	5460	5460	0
267	20231220	155900	23847390	5460	5460	5460	5460	0
268	20231220	155800	23847390	5460	5460	5460	5460	0
269	20231220	155700	23847390	5460	5460	5460	5460	0
270	20231220	155600	23847390	5460	5460	5460	5460	0
271	20231220	155500	23847390	5460	5460	5460	5460	0
272	20231220	155400	23847390	5460	5460	5460	5460	100
273	20231220	155300	23847390	5460	5460	5460	5460	0
274	20231220	155200	23847390	5460	5460	5460	5460	0
275	20231220	155100	23847390	5460	5460	5460	5460	0
276	20231220	155000	23847390	5460	5460	5460	5460	0
277	20231220	154900	23847390	5460	5460	5460	5460	0
278	20231220	154800	23847390	5460	5460	5460	5460	0
279	20231220	154700	23847390	5460	5460	5460	5460	0
280	20231220	154600	23847390	5460	5460	5460	5460	0
281	20231220	154500	23847390	5460	5460	5460	5460	0
282	20231220	154400	23847390	5460	5460	5460	5460	0
283	20231220	154300	23847390	5460	5460	5460	5460	0
284	20231220	154200	23847390	5460	5460	5460	5460	0
285	20231220	154100	23847390	5460	5460	5460	5460	0
286	20231220	154000	23847390	5460	5460	5460	5460	0
287	20231220	153900	23847390	5460	5460	5460	5460	0
288	20231220	153800	23847390	5460	5460	5460	5460	0
289	20231220	153700	23847390	5460	5460	5460	5460	0
290	20231220	153600	23847390	5460	5460	5460	5460	0
291	20231220	153500	23847390	5460	5460	5460	5460	0
292	20231220	153400	23847390	5460	5460	5460	5460	0
293	20231220	153300	23847390	5460	5460	5460	5460	0
294	20231220	153200	23847390	5460	5460	5460	5460	0
295	20231220	153100	23847390	5460	5460	5460	5460	0
296	20231220	153000	23847390	5460	5460	5460	5460	0
297	20231220	152900	23847390	5460	5460	5460	5460	0
298	20231220	152800	23847390	5460	5460	5460	5460	0
299	20231220	152700	23847390	5460	5460	5460	5460	0
300	20231220	152600	23847390	5460	5460	5460	5460	0
301	20231220	152500	23847390	5460	5460	5460	5460	0
302	20231220	152400	23847390	5460	5460	5460	5460	0
303	20231220	152300	23847390	5460	5460	5460	5460	0
304	20231220	152200	23847390	5460	5460	5460	5460	0
305	20231220	152100	23847390	5460	5460	5460	5460	0
306	20231220	152000	23847390	5460	5460	5460	5460	0
307	20231220	151900	23847390	5460	5460	5460	5460	0
308	20231220	151800	23847390	5460	5460	5460	5460	0
309	20231220	151700	23847390	5460	5460	5460	5460	0
310	20231220	151600	23847390	5460	5460	5460	5460	0
311	20231220	151500	23847390	5460	5460	5460	5460	0
312	20231220	151400	23847390	5460	5460	5460	5460	0
313	20231220	151300	23847390	5460	5460	5460	5460	0
314	20231220	151200	23847390	5460	5460	5460	5460	0
315	20231220	151100	23847390	5460	5460	5460	5460	0
316	20231220	151000	23847390	5460	5460	5460	5460	0
317	20231220	150900	23847390	5460	5460	5460	5460	0
318	20231220	150800	23847390	5460	5460	5460	5460	0
319	20231220	150700	23847390	5460	5460	5460	5460	0
320	20231220	150600	23847390	5460	5460	5460	5460	0
321	20231220	150500	23847390	5460	5460	5460	5460	0
322	20231220	150400	23847390	5460	5460	5460	5460	0
323	20231220	150300	23847390	5460	5460	5460	5460	0
324	20231220	150200	23847390	5460	5460	5460	5460	0
325	20231220	150100	23847390	5460	5460	5460	5460	0
326	20231220	150000	23847390	5460	5460	5460	5460	100
327	20231220	145900	23301390	5400	5400	5400	5400	0
328	20231220	145800	23301390	5400	5400	5400	5400	0
329	20231220	145700	23301390	5400	5400	5400	5400	0
330	20231220	145600	23301390	5400	5400	5400	5400	0
331	20231220	145500	23301390	5400	5400	5400	5400	0
332	20231220	145400	23301390	5400	5400	5400	5400	0
333	20231220	145300	23301390	5400	5400	5400	5400	0
334	20231220	145200	23301390	5400	5400	5400	5400	0
335	20231220	145100	23301390	5400	5400	5400	5400	93
336	20231220	145000	22799190	5400	5400	5400	5400	80
337	20231220	144900	22367190	5400	5400	5400	5400	150
338	20231220	144800	21557190	5400	5400	5400	5400	0
339	20231220	144700	21557190	5400	5400	5400	5400	0
340	20231220	144600	21557190	5400	5400	5400	5400	0
341	20231220	144500	21557190	5400	5400	5400	5400	0
342	20231220	144400	21557190	5400	5400	5400	5400	0
343	20231220	144300	21557190	5400	5400	5400	5400	0
344	20231220	144200	21557190	5400	5400	5400	5400	0
345	20231220	144100	21557190	5400	5400	5400	5400	0
346	20231220	144000	21557190	5400	5400	5400	5400	0
347	20231220	143900	21557190	5400	5400	5400	5400	0
348	20231220	143800	21557190	5400	5400	5400	5400	0
349	20231220	143700	21557190	5400	5400	5400	5400	0
350	20231220	143600	21557190	5400	5400	5400	5400	0
351	20231220	143500	21557190	5400	5400	5400	5400	0
352	20231220	143400	21557190	5400	5400	5400	5400	0
353	20231220	143300	21557190	5400	5400	5400	5400	0
354	20231220	143200	21557190	5400	5400	5400	5400	56
355	20231220	143100	21254790	5460	5460	5460	5460	0
356	20231220	143000	21254790	5460	5460	5460	5460	0
357	20231220	142900	21254790	5460	5460	5460	5460	0
358	20231220	142800	21254790	5460	5460	5460	5460	0
359	20231220	142700	21254790	5460	5460	5460	5460	0
360	20231220	142600	21254790	5460	5460	5460	5460	0
361	20231220	142500	21254790	5460	5460	5460	5460	0
362	20231220	142400	21254790	5460	5460	5460	5460	0
363	20231220	142300	21254790	5460	5460	5460	5460	0
364	20231220	142200	21254790	5460	5460	5460	5460	1
365	20231220	142100	21249330	5480	5480	5480	5480	0
366	20231220	142000	21249330	5480	5480	5480	5480	0
367	20231220	141900	21249330	5480	5480	5480	5480	0
368	20231220	141800	21249330	5480	5480	5480	5480	0
369	20231220	141700	21249330	5480	5480	5480	5480	0
370	20231220	141600	21249330	5480	5480	5480	5480	0
371	20231220	141500	21249330	5480	5480	5480	5480	0
372	20231220	141400	21249330	5480	5480	5480	5480	0
373	20231220	141300	21249330	5480	5480	5480	5480	0
374	20231220	141200	21249330	5480	5480	5480	5480	0
375	20231220	141100	21249330	5480	5480	5480	5480	0
376	20231220	141000	21249330	5480	5480	5480	5480	0
377	20231220	140900	21249330	5480	5480	5480	5480	0
378	20231220	140800	21249330	5480	5480	5480	5480	0
379	20231220	140700	21249330	5480	5480	5480	5480	0
380	20231220	140600	21249330	5480	5480	5480	5480	0
381	20231220	140500	21249330	5480	5480	5480	5480	0
382	20231220	140400	21249330	5480	5480	5480	5480	0
383	20231220	140300	21249330	5480	5480	5480	5480	0
384	20231220	140200	21249330	5480	5480	5480	5480	0
385	20231220	140100	21249330	5480	5480	5480	5480	0
386	20231220	140000	21249330	5480	5480	5480	5480	0
387	20231220	135900	21249330	5480	5480	5480	5480	0
388	20231220	135800	21249330	5480	5480	5480	5480	0
389	20231220	135700	21249330	5480	5480	5480	5480	0
390	20231220	135600	21249330	5480	5480	5480	5480	0
391	20231220	135500	21249330	5480	5480	5480	5480	0
392	20231220	135400	21249330	5480	5480	5480	5480	0
393	20231220	135300	21249330	5480	5480	5480	5480	0
394	20231220	135200	21249330	5480	5480	5480	5480	0
395	20231220	135100	21249330	5480	5480	5480	5480	0
396	20231220	135000	21249330	5480	5480	5480	5480	0
397	20231220	134900	21249330	5480	5480	5480	5480	1
398	20231220	134800	21243850	5400	5400	5400	5400	0
399	20231220	134700	21243850	5400	5400	5400	5400	0
400	20231220	134600	21243850	5400	5400	5400	5400	0
401	20231220	134500	21243850	5400	5400	5400	5400	0
402	20231220	134400	21243850	5400	5400	5400	5400	0
403	20231220	134300	21243850	5400	5400	5400	5400	0
404	20231220	134200	21243850	5400	5400	5400	5400	0
405	20231220	134100	21243850	5400	5400	5400	5400	0
406	20231220	134000	21243850	5400	5400	5400	5400	0
407	20231220	133900	21243850	5400	5400	5400	5400	0
408	20231220	133800	21243850	5400	5400	5400	5400	0
409	20231220	133700	21243850	5400	5440	5440	5400	615
410	20231220	133600	17912320	5500	5500	5500	5500	6
411	20231220	133500	17879320	5500	5500	5500	5500	0
412	20231220	133400	17879320	5500	5500	5500	5500	0
413	20231220	133300	17879320	5500	5490	5500	5490	594
414	20231220	133200	14614320	5500	5500	5500	5500	0
415	20231220	133100	14614320	5500	5500	5500	5500	0
416	20231220	133000	14614320	5500	5500	5500	5500	0
417	20231220	132900	14614320	5500	5500	5500	5500	0
418	20231220	132800	14614320	5500	5500	5500	5500	0
419	20231220	132700	14614320	5500	5500	5500	5500	0
420	20231220	132600	14614320	5500	5500	5500	5500	0
421	20231220	132500	14614320	5500	5500	5500	5500	0
422	20231220	132400	14614320	5500	5500	5500	5500	0
423	20231220	132300	14614320	5500	5500	5500	5500	0
424	20231220	132200	14614320	5500	5500	5500	5500	0
425	20231220	132100	14614320	5500	5500	5500	5500	0
426	20231220	132000	14614320	5500	5500	5500	5500	0
427	20231220	131900	14614320	5500	5500	5500	5500	0
428	20231220	131800	14614320	5500	5500	5500	5500	0
429	20231220	131700	14614320	5500	5500	5500	5500	5
430	20231220	131600	14586820	5420	5420	5420	5420	0
431	20231220	131500	14586820	5420	5420	5420	5420	0
432	20231220	131400	14586820	5420	5420	5420	5420	0
433	20231220	131300	14586820	5420	5420	5420	5420	0
434	20231220	131200	14586820	5420	5420	5420	5420	0
435	20231220	131100	14586820	5420	5420	5420	5420	0
436	20231220	131000	14586820	5420	5420	5420	5420	0
437	20231220	130900	14586820	5420	5420	5420	5420	0
438	20231220	130800	14586820	5420	5420	5420	5420	0
439	20231220	130700	14586820	5420	5420	5420	5420	42
440	20231220	130600	14359180	5500	5500	5500	5500	0
441	20231220	130500	14359180	5500	5500	5500	5500	0
442	20231220	130400	14359180	5500	5500	5500	5500	0
443	20231220	130300	14359180	5500	5500	5500	5500	0
444	20231220	130200	14359180	5500	5500	5500	5500	0
445	20231220	130100	14359180	5500	5500	5500	5500	0
446	20231220	130000	14359180	5500	5500	5500	5500	0
447	20231220	125900	14359180	5500	5500	5500	5500	0
448	20231220	125800	14359180	5500	5500	5500	5500	0
449	20231220	125700	14359180	5500	5500	5500	5500	0
450	20231220	125600	14359180	5500	5500	5500	5500	0
451	20231220	125500	14359180	5500	5500	5500	5500	0
452	20231220	125400	14359180	5500	5500	5500	5500	0
453	20231220	125300	14359180	5500	5500	5500	5500	0
454	20231220	125200	14359180	5500	5500	5500	5500	0
455	20231220	125100	14359180	5500	5500	5500	5500	0
456	20231220	125000	14359180	5500	5500	5500	5500	0
457	20231220	124900	14359180	5500	5500	5500	5500	0
458	20231220	124800	14359180	5500	5500	5500	5500	0
459	20231220	124700	14359180	5500	5500	5500	5500	0
460	20231220	124600	14359180	5500	5500	5500	5500	0
461	20231220	124500	14359180	5500	5500	5500	5500	0
462	20231220	124400	14359180	5500	5500	5500	5500	0
463	20231220	124300	14359180	5500	5500	5500	5500	0
464	20231220	124200	14359180	5500	5500	5500	5500	0
465	20231220	124100	14359180	5500	5500	5500	5500	0
466	20231220	124000	14359180	5500	5500	5500	5500	0
467	20231220	123900	14359180	5500	5500	5500	5500	0
468	20231220	123800	14359180	5500	5500	5500	5500	0
469	20231220	123700	14359180	5500	5500	5500	5500	0
470	20231220	123600	14359180	5500	5500	5500	5500	0
471	20231220	123500	14359180	5500	5500	5500	5500	0
472	20231220	123400	14359180	5500	5500	5500	5500	0
473	20231220	123300	14359180	5500	5500	5500	5500	0
474	20231220	123200	14359180	5500	5500	5500	5500	0
475	20231220	123100	14359180	5500	5500	5500	5500	0
476	20231220	123000	14359180	5500	5500	5500	5500	0
477	20231220	122900	14359180	5500	5500	5500	5500	0
478	20231220	122800	14359180	5500	5500	5500	5500	0
479	20231220	122700	14359180	5500	5500	5500	5500	0
480	20231220	122600	14359180	5500	5500	5500	5500	1
481	20231220	122500	14353680	5500	5500	5500	5500	0
482	20231220	122400	14353680	5500	5500	5500	5500	1
483	20231220	122300	14348180	5500	5500	5500	5500	0
484	20231220	122200	14348180	5500	5500	5500	5500	0
485	20231220	122100	14348180	5500	5500	5500	5500	2
486	20231220	122000	14337180	5500	5500	5500	5500	1
487	20231220	121900	14331680	5480	5480	5480	5480	0
488	20231220	121800	14331680	5480	5480	5480	5480	0
489	20231220	121700	14331680	5480	5480	5480	5480	0
490	20231220	121600	14331680	5480	5480	5480	5480	0
491	20231220	121500	14331680	5480	5480	5480	5480	0
492	20231220	121400	14331680	5480	5480	5480	5480	0
493	20231220	121300	14331680	5480	5480	5480	5480	0
494	20231220	121200	14331680	5480	5480	5480	5480	0
495	20231220	121100	14331680	5480	5480	5480	5480	0
496	20231220	121000	14331680	5480	5480	5480	5480	0
497	20231220	120900	14331680	5480	5480	5480	5480	0
498	20231220	120800	14331680	5480	5480	5480	5480	0
499	20231220	120700	14331680	5480	5480	5480	5480	0
500	20231220	120600	14331680	5480	5480	5480	5480	0
501	20231220	120500	14331680	5480	5480	5480	5480	0
502	20231220	120400	14331680	5480	5480	5480	5480	0
503	20231220	120300	14331680	5480	5480	5480	5480	0
504	20231220	120200	14331680	5480	5480	5480	5480	0
505	20231220	120100	14331680	5480	5480	5480	5480	0
506	20231220	120000	14331680	5480	5480	5480	5480	0
507	20231220	115900	14331680	5480	5480	5480	5480	0
508	20231220	115800	14331680	5480	5480	5480	5480	0
509	20231220	115700	14331680	5480	5480	5480	5480	0
510	20231220	115600	14331680	5480	5480	5480	5480	0
511	20231220	115500	14331680	5480	5480	5480	5480	0
512	20231220	115400	14331680	5480	5480	5480	5480	0
513	20231220	115300	14331680	5480	5480	5480	5480	0
514	20231220	115200	14331680	5480	5480	5480	5480	0
515	20231220	115100	14331680	5480	5480	5480	5480	0
516	20231220	115000	14331680	5480	5480	5480	5480	0
517	20231220	114900	14331680	5480	5480	5480	5480	0
518	20231220	114800	14331680	5480	5480	5480	5480	0
519	20231220	114700	14331680	5480	5480	5480	5480	0
520	20231220	114600	14331680	5480	5480	5480	5480	0
521	20231220	114500	14331680	5480	5480	5480	5480	0
522	20231220	114400	14331680	5480	5480	5480	5480	0
523	20231220	114300	14331680	5480	5480	5480	5480	0
524	20231220	114200	14331680	5480	5480	5480	5480	0
525	20231220	114100	14331680	5480	5480	5480	5480	0
526	20231220	114000	14331680	5480	5480	5480	5480	0
527	20231220	113900	14331680	5480	5480	5480	5480	0
528	20231220	113800	14331680	5480	5480	5480	5480	0
529	20231220	113700	14331680	5480	5480	5480	5480	0
530	20231220	113600	14331680	5480	5480	5480	5480	0
531	20231220	113500	14331680	5480	5480	5480	5480	0
532	20231220	113400	14331680	5480	5480	5480	5480	0
533	20231220	113300	14331680	5480	5480	5480	5480	0
534	20231220	113200	14331680	5480	5480	5480	5480	0
535	20231220	113100	14331680	5480	5480	5480	5480	0
536	20231220	113000	14331680	5480	5480	5480	5480	0
537	20231220	112900	14331680	5480	5480	5480	5480	20
538	20231220	112800	14222080	5490	5490	5490	5490	0
539	20231220	112700	14222080	5490	5490	5490	5490	0
540	20231220	112600	14222080	5490	5490	5490	5490	0
541	20231220	112500	14222080	5490	5490	5490	5490	0
542	20231220	112400	14222080	5490	5490	5490	5490	0
543	20231220	112300	14222080	5490	5490	5490	5490	1
544	20231220	112200	14216590	5410	5410	5410	5410	0
545	20231220	112100	14216590	5410	5410	5410	5410	0
546	20231220	112000	14216590	5410	5410	5410	5410	0
547	20231220	111900	14216590	5410	5410	5410	5410	0
548	20231220	111800	14216590	5410	5410	5410	5410	0
549	20231220	111700	14216590	5410	5410	5410	5410	0
550	20231220	111600	14216590	5410	5410	5410	5410	0
551	20231220	111500	14216590	5410	5410	5410	5410	0
552	20231220	111400	14216590	5410	5410	5410	5410	0
553	20231220	111300	14216590	5410	5410	5410	5410	61
554	20231220	111200	13886580	5410	5420	5420	5410	535
555	20231220	111100	10991360	5500	5500	5500	5500	18
556	20231220	111000	10892360	5500	5500	5500	5500	1
557	20231220	110900	10886860	5500	5500	5500	5500	1
558	20231220	110800	10881360	5500	5500	5500	5500	0
559	20231220	110700	10881360	5500	5500	5500	5500	0
560	20231220	110600	10881360	5500	5500	5500	5500	17
561	20231220	110500	10787860	5500	5500	5500	5500	78
562	20231220	110400	10358860	5500	5500	5500	5500	0
563	20231220	110300	10358860	5500	5500	5500	5500	3
564	20231220	110200	10342360	5500	5500	5500	5500	0
565	20231220	110100	10342360	5500	5500	5500	5500	0
566	20231220	110000	10342360	5500	5500	5500	5500	0
567	20231220	105900	10342360	5500	5500	5500	5500	0
568	20231220	105800	10342360	5500	5500	5500	5500	0
569	20231220	105700	10342360	5500	5500	5500	5500	0
570	20231220	105600	10342360	5500	5500	5500	5500	0
571	20231220	105500	10342360	5500	5500	5500	5500	0
572	20231220	105400	10342360	5500	5500	5500	5500	1
573	20231220	105300	10336860	5410	5410	5410	5410	607
574	20231220	105200	7052990	5410	5410	5410	5410	0
575	20231220	105100	7052990	5410	5410	5410	5410	0
576	20231220	105000	7052990	5410	5410	5410	5410	0
577	20231220	104900	7052990	5410	5410	5410	5410	0
578	20231220	104800	7052990	5410	5410	5410	5410	0
579	20231220	104700	7052990	5410	5410	5410	5410	0
580	20231220	104600	7052990	5410	5410	5410	5410	0
581	20231220	104500	7052990	5410	5410	5410	5410	0
582	20231220	104400	7052990	5410	5410	5410	5410	0
583	20231220	104300	7052990	5410	5410	5410	5410	0
584	20231220	104200	7052990	5410	5410	5410	5410	0
585	20231220	104100	7052990	5410	5410	5410	5410	0
586	20231220	104000	7052990	5410	5410	5410	5410	0
587	20231220	103900	7052990	5410	5410	5410	5410	0
588	20231220	103800	7052990	5410	5410	5410	5410	0
589	20231220	103700	7052990	5410	5410	5410	5410	0
590	20231220	103600	7052990	5410	5410	5410	5410	0
591	20231220	103500	7052990	5410	5410	5410	5410	0
592	20231220	103400	7052990	5410	5410	5410	5410	0
593	20231220	103300	7052990	5410	5410	5410	5410	0
594	20231220	103200	7052990	5410	5410	5410	5410	0
595	20231220	103100	7052990	5410	5410	5410	5410	0
596	20231220	103000	7052990	5410	5410	5410	5410	0
597	20231220	102900	7052990	5410	5410	5410	5410	0
598	20231220	102800	7052990	5410	5410	5410	5410	0
599	20231220	102700	7052990	5410	5410	5410	5410	0
600	20231220	102600	7052990	5410	5410	5410	5410	349
601	20231220	102500	5164900	5410	5430	5430	5410	651
602	20231220	102400	1638480	5430	5430	5430	5430	0
603	20231220	102300	1638480	5430	5430	5430	5430	0
604	20231220	102200	1638480	5430	5430	5430	5430	0
605	20231220	102100	1638480	5430	5430	5430	5430	0
606	20231220	102000	1638480	5430	5430	5430	5430	100
607	20231220	101900	1095480	5730	5730	5730	5730	0
608	20231220	101800	1095480	5730	5730	5730	5730	0
609	20231220	101700	1095480	5730	5730	5730	5730	0
610	20231220	101600	1095480	5730	5730	5730	5730	0
611	20231220	101500	1095480	5730	5730	5730	5730	0
612	20231220	101400	1095480	5730	5730	5730	5730	0
613	20231220	101300	1095480	5730	5730	5730	5730	0
614	20231220	101200	1095480	5730	5730	5730	5730	0
615	20231220	101100	1095480	5730	5730	5730	5730	0
616	20231220	101000	1095480	5730	5730	5730	5730	0
617	20231220	100900	1095480	5730	5730	5730	5730	0
618	20231220	100800	1095480	5730	5730	5730	5730	0
619	20231220	100700	1095480	5730	5730	5730	5730	0
620	20231220	100600	1095480	5730	5730	5730	5730	0
621	20231220	100500	1095480	5730	5730	5730	5730	0
622	20231220	100400	1095480	5730	5730	5730	5730	0
623	20231220	100300	1095480	5730	5730	5730	5730	0
624	20231220	100200	1095480	5730	5730	5730	5730	0
625	20231220	100100	1095480	5730	5730	5730	5730	0
626	20231220	100000	1095480	5730	5730	5730	5730	0
627	20231220	095900	1095480	5730	5730	5730	5730	0
628	20231220	095800	1095480	5730	5730	5730	5730	0
629	20231220	095700	1095480	5730	5730	5730	5730	0
630	20231220	095600	1095480	5730	5730	5730	5730	0
631	20231220	095500	1095480	5730	5730	5730	5730	0
632	20231220	095400	1095480	5730	5730	5730	5730	0
633	20231220	095300	1095480	5730	5730	5730	5730	0
634	20231220	095200	1095480	5730	5730	5730	5730	0
635	20231220	095100	1095480	5730	5730	5730	5730	0
636	20231220	095000	1095480	5730	5730	5730	5730	0
637	20231220	094900	1095480	5730	5730	5730	5730	0
638	20231220	094800	1095480	5730	5730	5730	5730	0
639	20231220	094700	1095480	5730	5730	5730	5730	0
640	20231220	094600	1095480	5730	5730	5730	5730	0
641	20231220	094500	1095480	5730	5730	5730	5730	0
642	20231220	094400	1095480	5730	5730	5730	5730	0
643	20231220	094300	1095480	5730	5730	5730	5730	0
644	20231220	094200	1095480	5730	5730	5730	5730	0
645	20231220	094100	1095480	5730	5730	5730	5730	0
646	20231220	094000	1095480	5730	5730	5730	5730	0
647	20231220	093900	1095480	5730	5730	5730	5730	0
648	20231220	093800	1095480	5730	5730	5730	5730	0
649	20231220	093700	1095480	5730	5730	5730	5730	0
650	20231220	093600	1095480	5730	5730	5730	5730	0
651	20231220	093500	1095480	5730	5730	5730	5730	0
652	20231220	093400	1095480	5730	5730	5730	5730	0
653	20231220	093300	1095480	5730	5730	5730	5730	0
654	20231220	093200	1095480	5730	5730	5730	5730	0
655	20231220	093100	1095480	5730	5730	5730	5730	0
656	20231220	093000	1095480	5730	5730	5730	5730	1
657	20231220	092900	1089750	5420	5420	5420	5420	200
658	20231220	092800	5750	5750	5750	5750	5750	0
659	20231220	092700	5750	5750	5750	5750	5750	0
660	20231220	092600	5750	5750	5750	5750	5750	0
661	20231220	092500	5750	5750	5750	5750	5750	0
662	20231220	092400	5750	5750	5750	5750	5750	0
663	20231220	092300	5750	5750	5750	5750	5750	0
664	20231220	092200	5750	5750	5750	5750	5750	0
665	20231220	092100	5750	5750	5750	5750	5750	0
666	20231220	092000	5750	5750	5750	5750	5750	0
667	20231220	091900	5750	5750	5750	5750	5750	0
668	20231220	091800	5750	5750	5750	5750	5750	0
669	20231220	091700	5750	5750	5750	5750	5750	0
670	20231220	091600	5750	5750	5750	5750	5750	0
671	20231220	091500	5750	5750	5750	5750	5750	0
672	20231220	091400	5750	5750	5750	5750	5750	0
673	20231220	091300	5750	5750	5750	5750	5750	0
674	20231220	091200	5750	5750	5750	5750	5750	0
675	20231220	091100	5750	5750	5750	5750	5750	0
676	20231220	091000	5750	5750	5750	5750	5750	0
677	20231220	090900	5750	5750	5750	5750	5750	0
678	20231220	090800	5750	5750	5750	5750	5750	0
679	20231220	090700	5750	5750	5750	5750	5750	0
680	20231220	090600	5750	5750	5750	5750	5750	0
681	20231220	090500	5750	5750	5750	5750	5750	0
682	20231220	090400	5750	5750	5750	5750	5750	0
683	20231220	090300	5750	5750	5750	5750	5750	0
684	20231220	090200	5750	5750	5750	5750	5750	0
685	20231220	090100	5750	5750	5750	5750	5750	0
686	20231220	090000	5750	5750	5750	5750	5750	1