KissMeData/176750/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202500	5298090	5750	5750	5750	5750	1
3	20231214	202400	5298090	5750	5750	5750	5750	0
4	20231214	202300	5298090	5750	5750	5750	5750	0
5	20231214	202200	5298090	5750	5750	5750	5750	0
6	20231214	202100	5298090	5750	5750	5750	5750	0
7	20231214	202000	5298090	5750	5750	5750	5750	0
8	20231214	201900	5298090	5750	5750	5750	5750	0
9	20231214	201800	5298090	5750	5750	5750	5750	0
10	20231214	201700	5298090	5750	5750	5750	5750	0
11	20231214	201600	5298090	5750	5750	5750	5750	0
12	20231214	201500	5298090	5750	5750	5750	5750	0
13	20231214	201400	5298090	5750	5750	5750	5750	0
14	20231214	201300	5298090	5750	5750	5750	5750	0
15	20231214	201200	5298090	5750	5750	5750	5750	0
16	20231214	201100	5298090	5750	5750	5750	5750	0
17	20231214	201000	5298090	5750	5750	5750	5750	0
18	20231214	200900	5298090	5750	5750	5750	5750	0
19	20231214	200800	5298090	5750	5750	5750	5750	0
20	20231214	200700	5298090	5750	5750	5750	5750	0
21	20231214	200600	5298090	5750	5750	5750	5750	0
22	20231214	200500	5298090	5750	5750	5750	5750	0
23	20231214	200400	5298090	5750	5750	5750	5750	0
24	20231214	200300	5298090	5750	5750	5750	5750	0
25	20231214	200200	5298090	5750	5750	5750	5750	0
26	20231214	200100	5298090	5750	5750	5750	5750	0
27	20231214	200000	5298090	5750	5750	5750	5750	0
28	20231214	195900	5298090	5750	5750	5750	5750	0
29	20231214	195800	5298090	5750	5750	5750	5750	0
30	20231214	195700	5298090	5750	5750	5750	5750	0
31	20231214	195600	5298090	5750	5750	5750	5750	0
32	20231214	195500	5298090	5750	5750	5750	5750	1
33	20231214	195400	5298090	5750	5750	5750	5750	0
34	20231214	195300	5298090	5750	5750	5750	5750	0
35	20231214	195200	5298090	5750	5750	5750	5750	0
36	20231214	195100	5298090	5750	5750	5750	5750	0
37	20231214	195000	5298090	5750	5750	5750	5750	0
38	20231214	194900	5298090	5750	5750	5750	5750	0
39	20231214	194800	5298090	5750	5750	5750	5750	0
40	20231214	194700	5298090	5750	5750	5750	5750	0
41	20231214	194600	5298090	5750	5750	5750	5750	0
42	20231214	194500	5298090	5750	5750	5750	5750	0
43	20231214	194400	5298090	5750	5750	5750	5750	0
44	20231214	194300	5298090	5750	5750	5750	5750	0
45	20231214	194200	5298090	5750	5750	5750	5750	0
46	20231214	194100	5298090	5750	5750	5750	5750	0
47	20231214	194000	5298090	5750	5750	5750	5750	0
48	20231214	193900	5298090	5750	5750	5750	5750	0
49	20231214	193800	5298090	5750	5750	5750	5750	0
50	20231214	193700	5298090	5750	5750	5750	5750	0
51	20231214	193600	5298090	5750	5750	5750	5750	0
52	20231214	193500	5298090	5750	5750	5750	5750	0
53	20231214	193400	5298090	5750	5750	5750	5750	0
54	20231214	193300	5298090	5750	5750	5750	5750	0
55	20231214	193200	5298090	5750	5750	5750	5750	0
56	20231214	193100	5298090	5750	5750	5750	5750	0
57	20231214	193000	5298090	5750	5750	5750	5750	0
58	20231214	192900	5298090	5750	5750	5750	5750	0
59	20231214	192800	5298090	5750	5750	5750	5750	0
60	20231214	192700	5298090	5750	5750	5750	5750	0
61	20231214	192600	5298090	5750	5750	5750	5750	0
62	20231214	192500	5298090	5750	5750	5750	5750	1
63	20231214	192400	5298090	5750	5750	5750	5750	0
64	20231214	192300	5298090	5750	5750	5750	5750	0
65	20231214	192200	5298090	5750	5750	5750	5750	0
66	20231214	192100	5298090	5750	5750	5750	5750	0
67	20231214	192000	5298090	5750	5750	5750	5750	0
68	20231214	191900	5298090	5750	5750	5750	5750	0
69	20231214	191800	5298090	5750	5750	5750	5750	0
70	20231214	191700	5298090	5750	5750	5750	5750	0
71	20231214	191600	5298090	5750	5750	5750	5750	0
72	20231214	191500	5298090	5750	5750	5750	5750	0
73	20231214	191400	5298090	5750	5750	5750	5750	0
74	20231214	191300	5298090	5750	5750	5750	5750	0
75	20231214	191200	5298090	5750	5750	5750	5750	0
76	20231214	191100	5298090	5750	5750	5750	5750	0
77	20231214	191000	5298090	5750	5750	5750	5750	0
78	20231214	190900	5298090	5750	5750	5750	5750	0
79	20231214	190800	5298090	5750	5750	5750	5750	0
80	20231214	190700	5298090	5750	5750	5750	5750	0
81	20231214	190600	5298090	5750	5750	5750	5750	0
82	20231214	190500	5298090	5750	5750	5750	5750	0
83	20231214	190400	5298090	5750	5750	5750	5750	0
84	20231214	190300	5298090	5750	5750	5750	5750	0
85	20231214	190200	5298090	5750	5750	5750	5750	0
86	20231214	190100	5298090	5750	5750	5750	5750	0
87	20231214	190000	5298090	5750	5750	5750	5750	0
88	20231214	185900	5298090	5750	5750	5750	5750	0
89	20231214	185800	5298090	5750	5750	5750	5750	0
90	20231214	185700	5298090	5750	5750	5750	5750	0
91	20231214	185600	5298090	5750	5750	5750	5750	0
92	20231214	185500	5298090	5750	5750	5750	5750	1
93	20231214	185400	5298090	5750	5750	5750	5750	0
94	20231214	185300	5298090	5750	5750	5750	5750	0
95	20231214	185200	5298090	5750	5750	5750	5750	0
96	20231214	185100	5298090	5750	5750	5750	5750	0
97	20231214	185000	5298090	5750	5750	5750	5750	0
98	20231214	184900	5298090	5750	5750	5750	5750	0
99	20231214	184800	5298090	5750	5750	5750	5750	0
100	20231214	184700	5298090	5750	5750	5750	5750	0
101	20231214	184600	5298090	5750	5750	5750	5750	0
102	20231214	184500	5298090	5750	5750	5750	5750	0
103	20231214	184400	5298090	5750	5750	5750	5750	0
104	20231214	184300	5298090	5750	5750	5750	5750	0
105	20231214	184200	5298090	5750	5750	5750	5750	0
106	20231214	184100	5298090	5750	5750	5750	5750	0
107	20231214	184000	5298090	5750	5750	5750	5750	0
108	20231214	183900	5298090	5750	5750	5750	5750	0
109	20231214	183800	5298090	5750	5750	5750	5750	0
110	20231214	183700	5298090	5750	5750	5750	5750	0
111	20231214	183600	5298090	5750	5750	5750	5750	0
112	20231214	183500	5298090	5750	5750	5750	5750	0
113	20231214	183400	5298090	5750	5750	5750	5750	0
114	20231214	183300	5298090	5750	5750	5750	5750	0
115	20231214	183200	5298090	5750	5750	5750	5750	0
116	20231214	183100	5298090	5750	5750	5750	5750	0
117	20231214	183000	5298090	5750	5750	5750	5750	0
118	20231214	182900	5298090	5750	5750	5750	5750	0
119	20231214	182800	5298090	5750	5750	5750	5750	0
120	20231214	182700	5298090	5750	5750	5750	5750	0
121	20231214	182600	5298090	5750	5750	5750	5750	0
122	20231214	182500	5298090	5750	5750	5750	5750	1
123	20231214	182400	5298090	5750	5750	5750	5750	0
124	20231214	182300	5298090	5750	5750	5750	5750	0
125	20231214	182200	5298090	5750	5750	5750	5750	0
126	20231214	182100	5298090	5750	5750	5750	5750	0
127	20231214	182000	5298090	5750	5750	5750	5750	0
128	20231214	181900	5298090	5750	5750	5750	5750	0
129	20231214	181800	5298090	5750	5750	5750	5750	0
130	20231214	181700	5298090	5750	5750	5750	5750	0
131	20231214	181600	5298090	5750	5750	5750	5750	0
132	20231214	181500	5298090	5750	5750	5750	5750	0
133	20231214	181400	5298090	5750	5750	5750	5750	0
134	20231214	181300	5298090	5750	5750	5750	5750	0
135	20231214	181200	5298090	5750	5750	5750	5750	0
136	20231214	181100	5298090	5750	5750	5750	5750	0
137	20231214	181000	5298090	5750	5750	5750	5750	0
138	20231214	180900	5298090	5750	5750	5750	5750	0
139	20231214	180800	5298090	5750	5750	5750	5750	0
140	20231214	180700	5298090	5750	5750	5750	5750	0
141	20231214	180600	5298090	5750	5750	5750	5750	0
142	20231214	180500	5298090	5750	5750	5750	5750	0
143	20231214	180400	5298090	5750	5750	5750	5750	0
144	20231214	180300	5298090	5750	5750	5750	5750	0
145	20231214	180200	5298090	5750	5750	5750	5750	0
146	20231214	180100	5298090	5750	5750	5750	5750	0
147	20231214	180000	5298090	5750	5750	5750	5750	0
148	20231214	175900	5298090	5750	5750	5750	5750	0
149	20231214	175800	5298090	5750	5750	5750	5750	0
150	20231214	175700	5298090	5750	5750	5750	5750	0
151	20231214	175600	5298090	5750	5750	5750	5750	0
152	20231214	175500	5298090	5750	5750	5750	5750	1
153	20231214	175400	5298090	5750	5750	5750	5750	0
154	20231214	175300	5298090	5750	5750	5750	5750	0
155	20231214	175200	5298090	5750	5750	5750	5750	0
156	20231214	175100	5298090	5750	5750	5750	5750	0
157	20231214	175000	5298090	5750	5750	5750	5750	0
158	20231214	174900	5298090	5750	5750	5750	5750	0
159	20231214	174800	5298090	5750	5750	5750	5750	0
160	20231214	174700	5298090	5750	5750	5750	5750	0
161	20231214	174600	5298090	5750	5750	5750	5750	0
162	20231214	174500	5298090	5750	5750	5750	5750	0
163	20231214	174400	5298090	5750	5750	5750	5750	0
164	20231214	174300	5298090	5750	5750	5750	5750	0
165	20231214	174200	5298090	5750	5750	5750	5750	0
166	20231214	174100	5298090	5750	5750	5750	5750	0
167	20231214	174000	5298090	5750	5750	5750	5750	0
168	20231214	173900	5298090	5750	5750	5750	5750	0
169	20231214	173800	5298090	5750	5750	5750	5750	0
170	20231214	173700	5298090	5750	5750	5750	5750	0
171	20231214	173600	5298090	5750	5750	5750	5750	0
172	20231214	173500	5298090	5750	5750	5750	5750	0
173	20231214	173400	5298090	5750	5750	5750	5750	0
174	20231214	173300	5298090	5750	5750	5750	5750	0
175	20231214	173200	5298090	5750	5750	5750	5750	0
176	20231214	173100	5298090	5750	5750	5750	5750	0
177	20231214	173000	5298090	5750	5750	5750	5750	0
178	20231214	172900	5298090	5750	5750	5750	5750	0
179	20231214	172800	5298090	5750	5750	5750	5750	0
180	20231214	172700	5298090	5750	5750	5750	5750	0
181	20231214	172600	5298090	5750	5750	5750	5750	0
182	20231214	172500	5298090	5750	5750	5750	5750	1
183	20231214	172400	5298090	5750	5750	5750	5750	0
184	20231214	172300	5298090	5750	5750	5750	5750	0
185	20231214	172200	5298090	5750	5750	5750	5750	0
186	20231214	172100	5298090	5750	5750	5750	5750	0
187	20231214	172000	5298090	5750	5750	5750	5750	0
188	20231214	171900	5298090	5750	5750	5750	5750	0
189	20231214	171800	5298090	5750	5750	5750	5750	0
190	20231214	171700	5298090	5750	5750	5750	5750	0
191	20231214	171600	5298090	5750	5750	5750	5750	0
192	20231214	171500	5298090	5750	5750	5750	5750	0
193	20231214	171400	5298090	5750	5750	5750	5750	0
194	20231214	171300	5298090	5750	5750	5750	5750	0
195	20231214	171200	5298090	5750	5750	5750	5750	0
196	20231214	171100	5298090	5750	5750	5750	5750	0
197	20231214	171000	5298090	5750	5750	5750	5750	0
198	20231214	170900	5298090	5750	5750	5750	5750	0
199	20231214	170800	5298090	5750	5750	5750	5750	0
200	20231214	170700	5298090	5750	5750	5750	5750	0
201	20231214	170600	5298090	5750	5750	5750	5750	0
202	20231214	170500	5298090	5750	5750	5750	5750	0
203	20231214	170400	5298090	5750	5750	5750	5750	0
204	20231214	170300	5298090	5750	5750	5750	5750	0
205	20231214	170200	5298090	5750	5750	5750	5750	0
206	20231214	170100	5298090	5750	5750	5750	5750	0
207	20231214	170000	5298090	5750	5750	5750	5750	0
208	20231214	165900	5298090	5750	5750	5750	5750	0
209	20231214	165800	5298090	5750	5750	5750	5750	0
210	20231214	165700	5298090	5750	5750	5750	5750	0
211	20231214	165600	5298090	5750	5750	5750	5750	0
212	20231214	165500	5298090	5750	5750	5750	5750	1
213	20231214	165400	5298090	5750	5750	5750	5750	0
214	20231214	165300	5298090	5750	5750	5750	5750	0
215	20231214	165200	5298090	5750	5750	5750	5750	0
216	20231214	165100	5298090	5750	5750	5750	5750	0
217	20231214	165000	5298090	5750	5750	5750	5750	0
218	20231214	164900	5298090	5750	5750	5750	5750	0
219	20231214	164800	5298090	5750	5750	5750	5750	0
220	20231214	164700	5298090	5750	5750	5750	5750	0
221	20231214	164600	5298090	5750	5750	5750	5750	0
222	20231214	164500	5298090	5750	5750	5750	5750	0
223	20231214	164400	5298090	5750	5750	5750	5750	0
224	20231214	164300	5298090	5750	5750	5750	5750	0
225	20231214	164200	5298090	5750	5750	5750	5750	0
226	20231214	164100	5298090	5750	5750	5750	5750	0
227	20231214	164000	5298090	5750	5750	5750	5750	0
228	20231214	163900	5298090	5750	5750	5750	5750	0
229	20231214	163800	5298090	5750	5750	5750	5750	0
230	20231214	163700	5298090	5750	5750	5750	5750	0
231	20231214	163600	5298090	5750	5750	5750	5750	0
232	20231214	163500	5298090	5750	5750	5750	5750	0
233	20231214	163400	5298090	5750	5750	5750	5750	0
234	20231214	163300	5298090	5750	5750	5750	5750	0
235	20231214	163200	5298090	5750	5750	5750	5750	0
236	20231214	163100	5298090	5750	5750	5750	5750	0
237	20231214	163000	5298090	5750	5750	5750	5750	0
238	20231214	162900	5298090	5750	5750	5750	5750	0
239	20231214	162800	5298090	5750	5750	5750	5750	0
240	20231214	162700	5298090	5750	5750	5750	5750	0
241	20231214	162600	5298090	5750	5750	5750	5750	0
242	20231214	162500	5298090	5750	5750	5750	5750	1
243	20231214	162400	5298090	5750	5750	5750	5750	0
244	20231214	162300	5298090	5750	5750	5750	5750	0
245	20231214	162200	5298090	5750	5750	5750	5750	0
246	20231214	162100	5298090	5750	5750	5750	5750	0
247	20231214	162000	5298090	5750	5750	5750	5750	0
248	20231214	161900	5298090	5750	5750	5750	5750	0
249	20231214	161800	5298090	5750	5750	5750	5750	0
250	20231214	161700	5298090	5750	5750	5750	5750	0
251	20231214	161600	5298090	5750	5750	5750	5750	0
252	20231214	161500	5298090	5750	5750	5750	5750	0
253	20231214	161400	5298090	5750	5750	5750	5750	0
254	20231214	161300	5298090	5750	5750	5750	5750	0
255	20231214	161200	5298090	5750	5750	5750	5750	0
256	20231214	161100	5298090	5750	5750	5750	5750	0
257	20231214	161000	5298090	5750	5750	5750	5750	0
258	20231214	160900	5298090	5750	5750	5750	5750	0
259	20231214	160800	5298090	5750	5750	5750	5750	0
260	20231214	160700	5298090	5750	5750	5750	5750	0
261	20231214	160600	5298090	5750	5750	5750	5750	0
262	20231214	160500	5298090	5750	5750	5750	5750	0
263	20231214	160400	5298090	5750	5750	5750	5750	0
264	20231214	160300	5298090	5750	5750	5750	5750	0
265	20231214	160200	5298090	5750	5750	5750	5750	0
266	20231214	160100	5298090	5750	5750	5750	5750	0
267	20231214	160000	5298090	5750	5750	5750	5750	0
268	20231214	155900	5298090	5750	5750	5750	5750	0
269	20231214	155800	5298090	5750	5750	5750	5750	0
270	20231214	155700	5298090	5750	5750	5750	5750	0
271	20231214	155600	5298090	5750	5750	5750	5750	0
272	20231214	155500	5298090	5750	5750	5750	5750	1
273	20231214	155400	5298090	5750	5750	5750	5750	0
274	20231214	155300	5298090	5750	5750	5750	5750	0
275	20231214	155200	5298090	5750	5750	5750	5750	0
276	20231214	155100	5298090	5750	5750	5750	5750	0
277	20231214	155000	5298090	5750	5750	5750	5750	0
278	20231214	154900	5298090	5750	5750	5750	5750	0
279	20231214	154800	5298090	5750	5750	5750	5750	0
280	20231214	154700	5298090	5750	5750	5750	5750	0
281	20231214	154600	5298090	5750	5750	5750	5750	0
282	20231214	154500	5298090	5750	5750	5750	5750	0
283	20231214	154400	5298090	5750	5750	5750	5750	0
284	20231214	154300	5298090	5750	5750	5750	5750	0
285	20231214	154200	5298090	5750	5750	5750	5750	0
286	20231214	154100	5298090	5750	5750	5750	5750	0
287	20231214	154000	5298090	5750	5750	5750	5750	0
288	20231214	153900	5298090	5750	5750	5750	5750	0
289	20231214	153800	5298090	5750	5750	5750	5750	0
290	20231214	153700	5298090	5750	5750	5750	5750	0
291	20231214	153600	5298090	5750	5750	5750	5750	0
292	20231214	153500	5298090	5750	5750	5750	5750	0
293	20231214	153400	5298090	5750	5750	5750	5750	0
294	20231214	153300	5298090	5750	5750	5750	5750	0
295	20231214	153200	5298090	5750	5750	5750	5750	0
296	20231214	153100	5298090	5750	5750	5750	5750	0
297	20231214	153000	5298090	5750	5750	5750	5750	0
298	20231214	152900	5298090	5750	5750	5750	5750	0
299	20231214	152800	5298090	5750	5750	5750	5750	0
300	20231214	152700	5298090	5750	5750	5750	5750	0
301	20231214	152600	5298090	5750	5750	5750	5750	0
302	20231214	152500	5298090	5750	5750	5750	5750	0
303	20231214	152400	5298090	5750	5750	5750	5750	0
304	20231214	152300	5298090	5750	5750	5750	5750	0
305	20231214	152200	5298090	5750	5750	5750	5750	0
306	20231214	152100	5298090	5750	5750	5750	5750	0
307	20231214	152000	5298090	5750	5750	5750	5750	0
308	20231214	151900	5298090	5750	5750	5750	5750	0
309	20231214	151800	5298090	5750	5750	5750	5750	0
310	20231214	151700	5298090	5750	5750	5750	5750	0
311	20231214	151600	5298090	5750	5750	5750	5750	0
312	20231214	151500	5298090	5750	5750	5750	5750	0
313	20231214	151400	5298090	5750	5750	5750	5750	0
314	20231214	151300	5298090	5750	5750	5750	5750	0
315	20231214	151200	5298090	5750	5750	5750	5750	0
316	20231214	151100	5298090	5750	5750	5750	5750	0
317	20231214	151000	5298090	5750	5750	5750	5750	0
318	20231214	150900	5298090	5750	5750	5750	5750	0
319	20231214	150800	5298090	5750	5750	5750	5750	0
320	20231214	150700	5298090	5750	5750	5750	5750	0
321	20231214	150600	5298090	5750	5750	5750	5750	0
322	20231214	150500	5298090	5750	5750	5750	5750	0
323	20231214	150400	5298090	5750	5750	5750	5750	0
324	20231214	150300	5298090	5750	5750	5750	5750	0
325	20231214	150200	5298090	5750	5750	5750	5750	0
326	20231214	150100	5298090	5750	5750	5750	5750	0
327	20231214	150000	5298090	5750	5750	5750	5750	0
328	20231214	145900	5298090	5750	5750	5750	5750	0
329	20231214	145800	5298090	5750	5750	5750	5750	0
330	20231214	145700	5298090	5750	5750	5750	5750	0
331	20231214	145600	5298090	5750	5750	5750	5750	0
332	20231214	145500	5298090	5750	5750	5750	5750	0
333	20231214	145400	5298090	5750	5750	5750	5750	0
334	20231214	145300	5298090	5750	5750	5750	5750	0
335	20231214	145200	5298090	5750	5750	5750	5750	0
336	20231214	145100	5298090	5750	5750	5750	5750	0
337	20231214	145000	5298090	5750	5750	5750	5750	0
338	20231214	144900	5298090	5750	5750	5750	5750	0
339	20231214	144800	5298090	5750	5750	5750	5750	0
340	20231214	144700	5298090	5750	5750	5750	5750	0
341	20231214	144600	5298090	5750	5750	5750	5750	0
342	20231214	144500	5298090	5750	5750	5750	5750	0
343	20231214	144400	5298090	5750	5750	5750	5750	0
344	20231214	144300	5298090	5750	5750	5750	5750	0
345	20231214	144200	5298090	5750	5750	5750	5750	0
346	20231214	144100	5298090	5750	5750	5750	5750	0
347	20231214	144000	5298090	5750	5750	5750	5750	0
348	20231214	143900	5298090	5750	5750	5750	5750	0
349	20231214	143800	5298090	5750	5750	5750	5750	0
350	20231214	143700	5298090	5750	5750	5750	5750	0
351	20231214	143600	5298090	5750	5750	5750	5750	0
352	20231214	143500	5298090	5750	5750	5750	5750	0
353	20231214	143400	5298090	5750	5750	5750	5750	0
354	20231214	143300	5298090	5750	5750	5750	5750	0
355	20231214	143200	5298090	5750	5750	5750	5750	0
356	20231214	143100	5298090	5750	5750	5750	5750	0
357	20231214	143000	5298090	5750	5750	5750	5750	0
358	20231214	142900	5298090	5750	5750	5750	5750	0
359	20231214	142800	5298090	5750	5750	5750	5750	0
360	20231214	142700	5298090	5750	5750	5750	5750	0
361	20231214	142600	5298090	5750	5750	5750	5750	0
362	20231214	142500	5298090	5750	5750	5750	5750	0
363	20231214	142400	5298090	5750	5750	5750	5750	0
364	20231214	142300	5298090	5750	5750	5750	5750	0
365	20231214	142200	5298090	5750	5750	5750	5750	0
366	20231214	142100	5298090	5750	5750	5750	5750	0
367	20231214	142000	5298090	5750	5750	5750	5750	0
368	20231214	141900	5298090	5750	5750	5750	5750	0
369	20231214	141800	5298090	5750	5750	5750	5750	0
370	20231214	141700	5298090	5750	5750	5750	5750	0
371	20231214	141600	5298090	5750	5750	5750	5750	0
372	20231214	141500	5298090	5750	5750	5750	5750	0
373	20231214	141400	5298090	5750	5750	5750	5750	0
374	20231214	141300	5298090	5750	5750	5750	5750	0
375	20231214	141200	5298090	5750	5750	5750	5750	0
376	20231214	141100	5298090	5750	5750	5750	5750	0
377	20231214	141000	5298090	5750	5750	5750	5750	0
378	20231214	140900	5298090	5750	5750	5750	5750	1
379	20231214	140800	5292340	5460	5460	5460	5460	299
380	20231214	140700	3659800	5750	5750	5750	5750	2
381	20231214	140600	3648300	5460	5460	5460	5460	0
382	20231214	140500	3648300	5460	5460	5460	5460	0
383	20231214	140400	3648300	5460	5460	5460	5460	0
384	20231214	140300	3648300	5460	5460	5460	5460	0
385	20231214	140200	3648300	5460	5460	5460	5460	0
386	20231214	140100	3648300	5460	5480	5480	5460	300
387	20231214	140000	2007300	5990	5990	5990	5990	0
388	20231214	135900	2007300	5990	5990	5990	5990	0
389	20231214	135800	2007300	5990	5990	5990	5990	0
390	20231214	135700	2007300	5990	5990	5990	5990	0
391	20231214	135600	2007300	5990	5990	5990	5990	0
392	20231214	135500	2007300	5990	5990	5990	5990	0
393	20231214	135400	2007300	5990	5990	5990	5990	0
394	20231214	135300	2007300	5990	5990	5990	5990	0
395	20231214	135200	2007300	5990	5990	5990	5990	0
396	20231214	135100	2007300	5990	5990	5990	5990	0
397	20231214	135000	2007300	5990	5990	5990	5990	0
398	20231214	134900	2007300	5990	5990	5990	5990	0
399	20231214	134800	2007300	5990	5990	5990	5990	0
400	20231214	134700	2007300	5990	5990	5990	5990	0
401	20231214	134600	2007300	5990	5990	5990	5990	0
402	20231214	134500	2007300	5990	5990	5990	5990	0
403	20231214	134400	2007300	5990	5990	5990	5990	0
404	20231214	134300	2007300	5990	5990	5990	5990	0
405	20231214	134200	2007300	5990	5990	5990	5990	0
406	20231214	134100	2007300	5990	5990	5990	5990	0
407	20231214	134000	2007300	5990	5990	5990	5990	0
408	20231214	133900	2007300	5990	5990	5990	5990	0
409	20231214	133800	2007300	5990	5990	5990	5990	0
410	20231214	133700	2007300	5990	5990	5990	5990	0
411	20231214	133600	2007300	5990	5990	5990	5990	0
412	20231214	133500	2007300	5990	5990	5990	5990	0
413	20231214	133400	2007300	5990	5990	5990	5990	0
414	20231214	133300	2007300	5990	5990	5990	5990	0
415	20231214	133200	2007300	5990	5990	5990	5990	0
416	20231214	133100	2007300	5990	5990	5990	5990	0
417	20231214	133000	2007300	5990	5990	5990	5990	0
418	20231214	132900	2007300	5990	5990	5990	5990	0
419	20231214	132800	2007300	5990	5990	5990	5990	0
420	20231214	132700	2007300	5990	5990	5990	5990	0
421	20231214	132600	2007300	5990	5990	5990	5990	0
422	20231214	132500	2007300	5990	5990	5990	5990	0
423	20231214	132400	2007300	5990	5990	5990	5990	0
424	20231214	132300	2007300	5990	5990	5990	5990	0
425	20231214	132200	2007300	5990	5990	5990	5990	0
426	20231214	132100	2007300	5990	5990	5990	5990	0
427	20231214	132000	2007300	5990	5990	5990	5990	0
428	20231214	131900	2007300	5990	5990	5990	5990	0
429	20231214	131800	2007300	5990	5990	5990	5990	0
430	20231214	131700	2007300	5990	5990	5990	5990	0
431	20231214	131600	2007300	5990	5990	5990	5990	0
432	20231214	131500	2007300	5990	5990	5990	5990	0
433	20231214	131400	2007300	5990	5990	5990	5990	0
434	20231214	131300	2007300	5990	5990	5990	5990	0
435	20231214	131200	2007300	5990	5990	5990	5990	0
436	20231214	131100	2007300	5990	5990	5990	5990	0
437	20231214	131000	2007300	5990	5990	5990	5990	0
438	20231214	130900	2007300	5990	5990	5990	5990	0
439	20231214	130800	2007300	5990	5990	5990	5990	0
440	20231214	130700	2007300	5990	5990	5990	5990	0
441	20231214	130600	2007300	5990	5990	5990	5990	0
442	20231214	130500	2007300	5990	5990	5990	5990	0
443	20231214	130400	2007300	5990	5990	5990	5990	0
444	20231214	130300	2007300	5990	5990	5990	5990	0
445	20231214	130200	2007300	5990	5990	5990	5990	0
446	20231214	130100	2007300	5990	5990	5990	5990	0
447	20231214	130000	2007300	5990	5990	5990	5990	0
448	20231214	125900	2007300	5990	5990	5990	5990	0
449	20231214	125800	2007300	5990	5990	5990	5990	0
450	20231214	125700	2007300	5990	5990	5990	5990	0
451	20231214	125600	2007300	5990	5990	5990	5990	0
452	20231214	125500	2007300	5990	5990	5990	5990	0
453	20231214	125400	2007300	5990	5990	5990	5990	0
454	20231214	125300	2007300	5990	5990	5990	5990	0
455	20231214	125200	2007300	5990	5990	5990	5990	0
456	20231214	125100	2007300	5990	5990	5990	5990	0
457	20231214	125000	2007300	5990	5990	5990	5990	0
458	20231214	124900	2007300	5990	5990	5990	5990	0
459	20231214	124800	2007300	5990	5990	5990	5990	0
460	20231214	124700	2007300	5990	5990	5990	5990	0
461	20231214	124600	2007300	5990	5990	5990	5990	0
462	20231214	124500	2007300	5990	5990	5990	5990	0
463	20231214	124400	2007300	5990	5990	5990	5990	0
464	20231214	124300	2007300	5990	5990	5990	5990	0
465	20231214	124200	2007300	5990	5990	5990	5990	0
466	20231214	124100	2007300	5990	5990	5990	5990	0
467	20231214	124000	2007300	5990	5990	5990	5990	0
468	20231214	123900	2007300	5990	5990	5990	5990	0
469	20231214	123800	2007300	5990	5990	5990	5990	0
470	20231214	123700	2007300	5990	5990	5990	5990	0
471	20231214	123600	2007300	5990	5990	5990	5990	0
472	20231214	123500	2007300	5990	5990	5990	5990	0
473	20231214	123400	2007300	5990	5990	5990	5990	0
474	20231214	123300	2007300	5990	5990	5990	5990	0
475	20231214	123200	2007300	5990	5990	5990	5990	0
476	20231214	123100	2007300	5990	5990	5990	5990	0
477	20231214	123000	2007300	5990	5990	5990	5990	0
478	20231214	122900	2007300	5990	5990	5990	5990	0
479	20231214	122800	2007300	5990	5990	5990	5990	0
480	20231214	122700	2007300	5990	5990	5990	5990	0
481	20231214	122600	2007300	5990	5990	5990	5990	0
482	20231214	122500	2007300	5990	5990	5990	5990	0
483	20231214	122400	2007300	5990	5990	5990	5990	0
484	20231214	122300	2007300	5990	5990	5990	5990	0
485	20231214	122200	2007300	5990	5990	5990	5990	0
486	20231214	122100	2007300	5990	5990	5990	5990	0
487	20231214	122000	2007300	5990	5990	5990	5990	0
488	20231214	121900	2007300	5990	5990	5990	5990	0
489	20231214	121800	2007300	5990	5990	5990	5990	0
490	20231214	121700	2007300	5990	5990	5990	5990	0
491	20231214	121600	2007300	5990	5990	5990	5990	0
492	20231214	121500	2007300	5990	5990	5990	5990	0
493	20231214	121400	2007300	5990	5990	5990	5990	0
494	20231214	121300	2007300	5990	5990	5990	5990	0
495	20231214	121200	2007300	5990	5990	5990	5990	0
496	20231214	121100	2007300	5990	5990	5990	5990	0
497	20231214	121000	2007300	5990	5990	5990	5990	0
498	20231214	120900	2007300	5990	5990	5990	5990	0
499	20231214	120800	2007300	5990	5990	5990	5990	0
500	20231214	120700	2007300	5990	5990	5990	5990	0
501	20231214	120600	2007300	5990	5990	5990	5990	0
502	20231214	120500	2007300	5990	5990	5990	5990	0
503	20231214	120400	2007300	5990	5990	5990	5990	0
504	20231214	120300	2007300	5990	5990	5990	5990	0
505	20231214	120200	2007300	5990	5990	5990	5990	0
506	20231214	120100	2007300	5990	5990	5990	5990	0
507	20231214	120000	2007300	5990	5990	5990	5990	0
508	20231214	115900	2007300	5990	5990	5990	5990	0
509	20231214	115800	2007300	5990	5990	5990	5990	0
510	20231214	115700	2007300	5990	5990	5990	5990	0
511	20231214	115600	2007300	5990	5990	5990	5990	0
512	20231214	115500	2007300	5990	5990	5990	5990	0
513	20231214	115400	2007300	5990	5990	5990	5990	0
514	20231214	115300	2007300	5990	5990	5990	5990	0
515	20231214	115200	2007300	5990	5990	5990	5990	0
516	20231214	115100	2007300	5990	5990	5990	5990	0
517	20231214	115000	2007300	5990	5990	5990	5990	0
518	20231214	114900	2007300	5990	5990	5990	5990	0
519	20231214	114800	2007300	5990	5990	5990	5990	0
520	20231214	114700	2007300	5990	5990	5990	5990	0
521	20231214	114600	2007300	5990	5990	5990	5990	0
522	20231214	114500	2007300	5990	5990	5990	5990	0
523	20231214	114400	2007300	5990	5990	5990	5990	0
524	20231214	114300	2007300	5990	5990	5990	5990	0
525	20231214	114200	2007300	5990	5990	5990	5990	0
526	20231214	114100	2007300	5990	5990	5990	5990	0
527	20231214	114000	2007300	5990	5990	5990	5990	0
528	20231214	113900	2007300	5990	5990	5990	5990	0
529	20231214	113800	2007300	5990	5990	5990	5990	0
530	20231214	113700	2007300	5990	5990	5990	5990	0
531	20231214	113600	2007300	5990	5990	5990	5990	0
532	20231214	113500	2007300	5990	5990	5990	5990	0
533	20231214	113400	2007300	5990	5990	5990	5990	0
534	20231214	113300	2007300	5990	5990	5990	5990	0
535	20231214	113200	2007300	5990	5990	5990	5990	0
536	20231214	113100	2007300	5990	5990	5990	5990	0
537	20231214	113000	2007300	5990	5990	5990	5990	0
538	20231214	112900	2007300	5990	5990	5990	5990	0
539	20231214	112800	2007300	5990	5990	5990	5990	0
540	20231214	112700	2007300	5990	5990	5990	5990	0
541	20231214	112600	2007300	5990	5990	5990	5990	0
542	20231214	112500	2007300	5990	5990	5990	5990	0
543	20231214	112400	2007300	5990	5990	5990	5990	0
544	20231214	112300	2007300	5990	5990	5990	5990	0
545	20231214	112200	2007300	5990	5990	5990	5990	0
546	20231214	112100	2007300	5990	5990	5990	5990	0
547	20231214	112000	2007300	5990	5990	5990	5990	0
548	20231214	111900	2007300	5990	5990	5990	5990	0
549	20231214	111800	2007300	5990	5990	5990	5990	0
550	20231214	111700	2007300	5990	5990	5990	5990	0
551	20231214	111600	2007300	5990	5990	5990	5990	0
552	20231214	111500	2007300	5990	5990	5990	5990	0
553	20231214	111400	2007300	5990	5990	5990	5990	0
554	20231214	111300	2007300	5990	5990	5990	5990	0
555	20231214	111200	2007300	5990	5990	5990	5990	0
556	20231214	111100	2007300	5990	5990	5990	5990	0
557	20231214	111000	2007300	5990	5990	5990	5990	0
558	20231214	110900	2007300	5990	5990	5990	5990	0
559	20231214	110800	2007300	5990	5990	5990	5990	0
560	20231214	110700	2007300	5990	5990	5990	5990	0
561	20231214	110600	2007300	5990	5990	5990	5990	0
562	20231214	110500	2007300	5990	5990	5990	5990	0
563	20231214	110400	2007300	5990	5990	5990	5990	0
564	20231214	110300	2007300	5990	5990	5990	5990	0
565	20231214	110200	2007300	5990	5990	5990	5990	0
566	20231214	110100	2007300	5990	5990	5990	5990	0
567	20231214	110000	2007300	5990	5990	5990	5990	0
568	20231214	105900	2007300	5990	5990	5990	5990	0
569	20231214	105800	2007300	5990	5990	5990	5990	0
570	20231214	105700	2007300	5990	5990	5990	5990	0
571	20231214	105600	2007300	5990	5990	5990	5990	0
572	20231214	105500	2007300	5990	5990	5990	5990	0
573	20231214	105400	2007300	5990	5990	5990	5990	0
574	20231214	105300	2007300	5990	5990	5990	5990	0
575	20231214	105200	2007300	5990	5990	5990	5990	0
576	20231214	105100	2007300	5990	5990	5990	5990	0
577	20231214	105000	2007300	5990	5990	5990	5990	0
578	20231214	104900	2007300	5990	5990	5990	5990	0
579	20231214	104800	2007300	5990	5990	5990	5990	0
580	20231214	104700	2007300	5990	5990	5990	5990	0
581	20231214	104600	2007300	5990	5990	5990	5990	0
582	20231214	104500	2007300	5990	5990	5990	5990	0
583	20231214	104400	2007300	5990	5990	5990	5990	0
584	20231214	104300	2007300	5990	5990	5990	5990	0
585	20231214	104200	2007300	5990	5990	5990	5990	0
586	20231214	104100	2007300	5990	5990	5990	5990	0
587	20231214	104000	2007300	5990	5990	5990	5990	0
588	20231214	103900	2007300	5990	5990	5990	5990	0
589	20231214	103800	2007300	5990	5990	5990	5990	0
590	20231214	103700	2007300	5990	5990	5990	5990	0
591	20231214	103600	2007300	5990	5990	5990	5990	0
592	20231214	103500	2007300	5990	5990	5990	5990	0
593	20231214	103400	2007300	5990	5990	5990	5990	0
594	20231214	103300	2007300	5990	5990	5990	5990	0
595	20231214	103200	2007300	5990	5990	5990	5990	0
596	20231214	103100	2007300	5990	5990	5990	5990	0
597	20231214	103000	2007300	5990	5990	5990	5990	0
598	20231214	102900	2007300	5990	5990	5990	5990	0
599	20231214	102800	2007300	5990	5990	5990	5990	0
600	20231214	102700	2007300	5990	5990	5990	5990	0
601	20231214	102600	2007300	5990	5990	5990	5990	0
602	20231214	102500	2007300	5990	5990	5990	5990	0
603	20231214	102400	2007300	5990	5990	5990	5990	0
604	20231214	102300	2007300	5990	5990	5990	5990	0
605	20231214	102200	2007300	5990	5990	5990	5990	0
606	20231214	102100	2007300	5990	5990	5990	5990	0
607	20231214	102000	2007300	5990	5990	5990	5990	0
608	20231214	101900	2007300	5990	5990	5990	5990	0
609	20231214	101800	2007300	5990	5990	5990	5990	0
610	20231214	101700	2007300	5990	5990	5990	5990	0
611	20231214	101600	2007300	5990	5990	5990	5990	0
612	20231214	101500	2007300	5990	5990	5990	5990	0
613	20231214	101400	2007300	5990	5990	5990	5990	0
614	20231214	101300	2007300	5990	5990	5990	5990	0
615	20231214	101200	2007300	5990	5990	5990	5990	0
616	20231214	101100	2007300	5990	5990	5990	5990	0
617	20231214	101000	2007300	5990	5990	5990	5990	0
618	20231214	100900	2007300	5990	5990	5990	5990	0
619	20231214	100800	2007300	5990	5990	5990	5990	0
620	20231214	100700	2007300	5990	5990	5990	5990	0
621	20231214	100600	2007300	5990	5990	5990	5990	0
622	20231214	100500	2007300	5990	5990	5990	5990	0
623	20231214	100400	2007300	5990	5990	5990	5990	0
624	20231214	100300	2007300	5990	5990	5990	5990	0
625	20231214	100200	2007300	5990	5990	5990	5990	0
626	20231214	100100	2007300	5990	5990	5990	5990	0
627	20231214	100000	2007300	5990	5990	5990	5990	0
628	20231214	095900	2007300	5990	5990	5990	5990	0
629	20231214	095800	2007300	5990	5990	5990	5990	0
630	20231214	095700	2007300	5990	5990	5990	5990	0
631	20231214	095600	2007300	5990	5990	5990	5990	0
632	20231214	095500	2007300	5990	5990	5990	5990	0
633	20231214	095400	2007300	5990	5990	5990	5990	0
634	20231214	095300	2007300	5990	5990	5990	5990	0
635	20231214	095200	2007300	5990	5990	5990	5990	0
636	20231214	095100	2007300	5990	5990	5990	5990	0
637	20231214	095000	2007300	5990	5990	5990	5990	0
638	20231214	094900	2007300	5990	5990	5990	5990	0
639	20231214	094800	2007300	5990	5990	5990	5990	0
640	20231214	094700	2007300	5990	5990	5990	5990	0
641	20231214	094600	2007300	5990	5990	5990	5990	0
642	20231214	094500	2007300	5990	5990	5990	5990	0
643	20231214	094400	2007300	5990	5940	5990	5940	334
644	20231214	094300	18140	5990	5990	5990	5990	0
645	20231214	094200	18140	5990	5990	5990	5990	0
646	20231214	094100	18140	5990	5990	5990	5990	0
647	20231214	094000	18140	5990	5990	5990	5990	0
648	20231214	093900	18140	5990	5990	5990	5990	0
649	20231214	093800	18140	5990	5990	5990	5990	0
650	20231214	093700	18140	5990	5990	5990	5990	0
651	20231214	093600	18140	5990	5990	5990	5990	0
652	20231214	093500	18140	5990	5990	5990	5990	0
653	20231214	093400	18140	5990	5990	5990	5990	0
654	20231214	093300	18140	5990	5990	5990	5990	0
655	20231214	093200	18140	5990	5990	5990	5990	0
656	20231214	093100	18140	5990	5990	5990	5990	0
657	20231214	093000	18140	5990	5990	5990	5990	0
658	20231214	092900	18140	5990	5990	5990	5990	0
659	20231214	092800	18140	5990	5990	5990	5990	0
660	20231214	092700	18140	5990	5990	5990	5990	0
661	20231214	092600	18140	5990	5990	5990	5990	0
662	20231214	092500	18140	5990	5990	5990	5990	2
663	20231214	092400	6160	6160	6160	6160	6160	0
664	20231214	092300	6160	6160	6160	6160	6160	0
665	20231214	092200	6160	6160	6160	6160	6160	0
666	20231214	092100	6160	6160	6160	6160	6160	0
667	20231214	092000	6160	6160	6160	6160	6160	0
668	20231214	091900	6160	6160	6160	6160	6160	0
669	20231214	091800	6160	6160	6160	6160	6160	0
670	20231214	091700	6160	6160	6160	6160	6160	0
671	20231214	091600	6160	6160	6160	6160	6160	0
672	20231214	091500	6160	6160	6160	6160	6160	0
673	20231214	091400	6160	6160	6160	6160	6160	0
674	20231214	091300	6160	6160	6160	6160	6160	0
675	20231214	091200	6160	6160	6160	6160	6160	0
676	20231214	091100	6160	6160	6160	6160	6160	0
677	20231214	091000	6160	6160	6160	6160	6160	0
678	20231214	090900	6160	6160	6160	6160	6160	0
679	20231214	090800	6160	6160	6160	6160	6160	0
680	20231214	090700	6160	6160	6160	6160	6160	0
681	20231214	090600	6160	6160	6160	6160	6160	0
682	20231214	090500	6160	6160	6160	6160	6160	0
683	20231214	090400	6160	6160	6160	6160	6160	0
684	20231214	090300	6160	6160	6160	6160	6160	0
685	20231214	090200	6160	6160	6160	6160	6160	0
686	20231214	090100	6160	6160	6160	6160	6160	0
687	20231214	090000	6160	6160	6160	6160	6160	1