KissMeData/076340/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194800	3324790	5520	5520	5520	5520	300
3	20231212	194700	3324790	5520	5520	5520	5520	0
4	20231212	194600	3324790	5520	5520	5520	5520	0
5	20231212	194500	3324790	5520	5520	5520	5520	0
6	20231212	194400	3324790	5520	5520	5520	5520	0
7	20231212	194300	3324790	5520	5520	5520	5520	0
8	20231212	194200	3324790	5520	5520	5520	5520	0
9	20231212	194100	3324790	5520	5520	5520	5520	0
10	20231212	194000	3324790	5520	5520	5520	5520	0
11	20231212	193900	3324790	5520	5520	5520	5520	0
12	20231212	193800	3324790	5520	5520	5520	5520	0
13	20231212	193700	3324790	5520	5520	5520	5520	0
14	20231212	193600	3324790	5520	5520	5520	5520	0
15	20231212	193500	3324790	5520	5520	5520	5520	0
16	20231212	193400	3324790	5520	5520	5520	5520	0
17	20231212	193300	3324790	5520	5520	5520	5520	0
18	20231212	193200	3324790	5520	5520	5520	5520	0
19	20231212	193100	3324790	5520	5520	5520	5520	0
20	20231212	193000	3324790	5520	5520	5520	5520	0
21	20231212	192900	3324790	5520	5520	5520	5520	0
22	20231212	192800	3324790	5520	5520	5520	5520	0
23	20231212	192700	3324790	5520	5520	5520	5520	0
24	20231212	192600	3324790	5520	5520	5520	5520	0
25	20231212	192500	3324790	5520	5520	5520	5520	0
26	20231212	192400	3324790	5520	5520	5520	5520	0
27	20231212	192300	3324790	5520	5520	5520	5520	0
28	20231212	192200	3324790	5520	5520	5520	5520	0
29	20231212	192100	3324790	5520	5520	5520	5520	0
30	20231212	192000	3324790	5520	5520	5520	5520	0
31	20231212	191900	3324790	5520	5520	5520	5520	0
32	20231212	191800	3324790	5520	5520	5520	5520	300
33	20231212	191700	3324790	5520	5520	5520	5520	0
34	20231212	191600	3324790	5520	5520	5520	5520	0
35	20231212	191500	3324790	5520	5520	5520	5520	0
36	20231212	191400	3324790	5520	5520	5520	5520	0
37	20231212	191300	3324790	5520	5520	5520	5520	0
38	20231212	191200	3324790	5520	5520	5520	5520	0
39	20231212	191100	3324790	5520	5520	5520	5520	0
40	20231212	191000	3324790	5520	5520	5520	5520	0
41	20231212	190900	3324790	5520	5520	5520	5520	0
42	20231212	190800	3324790	5520	5520	5520	5520	0
43	20231212	190700	3324790	5520	5520	5520	5520	0
44	20231212	190600	3324790	5520	5520	5520	5520	0
45	20231212	190500	3324790	5520	5520	5520	5520	0
46	20231212	190400	3324790	5520	5520	5520	5520	0
47	20231212	190300	3324790	5520	5520	5520	5520	0
48	20231212	190200	3324790	5520	5520	5520	5520	0
49	20231212	190100	3324790	5520	5520	5520	5520	0
50	20231212	190000	3324790	5520	5520	5520	5520	0
51	20231212	185900	3324790	5520	5520	5520	5520	0
52	20231212	185800	3324790	5520	5520	5520	5520	0
53	20231212	185700	3324790	5520	5520	5520	5520	0
54	20231212	185600	3324790	5520	5520	5520	5520	0
55	20231212	185500	3324790	5520	5520	5520	5520	0
56	20231212	185400	3324790	5520	5520	5520	5520	0
57	20231212	185300	3324790	5520	5520	5520	5520	0
58	20231212	185200	3324790	5520	5520	5520	5520	0
59	20231212	185100	3324790	5520	5520	5520	5520	0
60	20231212	185000	3324790	5520	5520	5520	5520	0
61	20231212	184900	3324790	5520	5520	5520	5520	0
62	20231212	184800	3324790	5520	5520	5520	5520	300
63	20231212	184700	3324790	5520	5520	5520	5520	0
64	20231212	184600	3324790	5520	5520	5520	5520	0
65	20231212	184500	3324790	5520	5520	5520	5520	0
66	20231212	184400	3324790	5520	5520	5520	5520	0
67	20231212	184300	3324790	5520	5520	5520	5520	0
68	20231212	184200	3324790	5520	5520	5520	5520	0
69	20231212	184100	3324790	5520	5520	5520	5520	0
70	20231212	184000	3324790	5520	5520	5520	5520	0
71	20231212	183900	3324790	5520	5520	5520	5520	0
72	20231212	183800	3324790	5520	5520	5520	5520	0
73	20231212	183700	3324790	5520	5520	5520	5520	0
74	20231212	183600	3324790	5520	5520	5520	5520	0
75	20231212	183500	3324790	5520	5520	5520	5520	0
76	20231212	183400	3324790	5520	5520	5520	5520	0
77	20231212	183300	3324790	5520	5520	5520	5520	0
78	20231212	183200	3324790	5520	5520	5520	5520	0
79	20231212	183100	3324790	5520	5520	5520	5520	0
80	20231212	183000	3324790	5520	5520	5520	5520	0
81	20231212	182900	3324790	5520	5520	5520	5520	0
82	20231212	182800	3324790	5520	5520	5520	5520	0
83	20231212	182700	3324790	5520	5520	5520	5520	0
84	20231212	182600	3324790	5520	5520	5520	5520	0
85	20231212	182500	3324790	5520	5520	5520	5520	0
86	20231212	182400	3324790	5520	5520	5520	5520	0
87	20231212	182300	3324790	5520	5520	5520	5520	0
88	20231212	182200	3324790	5520	5520	5520	5520	0
89	20231212	182100	3324790	5520	5520	5520	5520	0
90	20231212	182000	3324790	5520	5520	5520	5520	0
91	20231212	181900	3324790	5520	5520	5520	5520	0
92	20231212	181800	3324790	5520	5520	5520	5520	300
93	20231212	181700	3324790	5520	5520	5520	5520	0
94	20231212	181600	3324790	5520	5520	5520	5520	0
95	20231212	181500	3324790	5520	5520	5520	5520	0
96	20231212	181400	3324790	5520	5520	5520	5520	0
97	20231212	181300	3324790	5520	5520	5520	5520	0
98	20231212	181200	3324790	5520	5520	5520	5520	0
99	20231212	181100	3324790	5520	5520	5520	5520	0
100	20231212	181000	3324790	5520	5520	5520	5520	0
101	20231212	180900	3324790	5520	5520	5520	5520	0
102	20231212	180800	3324790	5520	5520	5520	5520	0
103	20231212	180700	3324790	5520	5520	5520	5520	0
104	20231212	180600	3324790	5520	5520	5520	5520	0
105	20231212	180500	3324790	5520	5520	5520	5520	0
106	20231212	180400	3324790	5520	5520	5520	5520	0
107	20231212	180300	3324790	5520	5520	5520	5520	0
108	20231212	180200	3324790	5520	5520	5520	5520	0
109	20231212	180100	3324790	5520	5520	5520	5520	0
110	20231212	180000	3324790	5520	5520	5520	5520	0
111	20231212	175900	3324790	5520	5520	5520	5520	0
112	20231212	175800	3324790	5520	5520	5520	5520	0
113	20231212	175700	3324790	5520	5520	5520	5520	0
114	20231212	175600	3324790	5520	5520	5520	5520	0
115	20231212	175500	3324790	5520	5520	5520	5520	0
116	20231212	175400	3324790	5520	5520	5520	5520	0
117	20231212	175300	3324790	5520	5520	5520	5520	0
118	20231212	175200	3324790	5520	5520	5520	5520	0
119	20231212	175100	3324790	5520	5520	5520	5520	0
120	20231212	175000	3324790	5520	5520	5520	5520	0
121	20231212	174900	3324790	5520	5520	5520	5520	0
122	20231212	174800	3324790	5520	5520	5520	5520	300
123	20231212	174700	3324790	5520	5520	5520	5520	0
124	20231212	174600	3324790	5520	5520	5520	5520	0
125	20231212	174500	3324790	5520	5520	5520	5520	0
126	20231212	174400	3324790	5520	5520	5520	5520	0
127	20231212	174300	3324790	5520	5520	5520	5520	0
128	20231212	174200	3324790	5520	5520	5520	5520	0
129	20231212	174100	3324790	5520	5520	5520	5520	0
130	20231212	174000	3324790	5520	5520	5520	5520	0
131	20231212	173900	3324790	5520	5520	5520	5520	0
132	20231212	173800	3324790	5520	5520	5520	5520	0
133	20231212	173700	3324790	5520	5520	5520	5520	0
134	20231212	173600	3324790	5520	5520	5520	5520	0
135	20231212	173500	3324790	5520	5520	5520	5520	0
136	20231212	173400	3324790	5520	5520	5520	5520	0
137	20231212	173300	3324790	5520	5520	5520	5520	0
138	20231212	173200	3324790	5520	5520	5520	5520	0
139	20231212	173100	3324790	5520	5520	5520	5520	0
140	20231212	173000	3324790	5520	5520	5520	5520	0
141	20231212	172900	3324790	5520	5520	5520	5520	0
142	20231212	172800	3324790	5520	5520	5520	5520	0
143	20231212	172700	3324790	5520	5520	5520	5520	0
144	20231212	172600	3324790	5520	5520	5520	5520	0
145	20231212	172500	3324790	5520	5520	5520	5520	0
146	20231212	172400	3324790	5520	5520	5520	5520	0
147	20231212	172300	3324790	5520	5520	5520	5520	0
148	20231212	172200	3324790	5520	5520	5520	5520	0
149	20231212	172100	3324790	5520	5520	5520	5520	0
150	20231212	172000	3324790	5520	5520	5520	5520	0
151	20231212	171900	3324790	5520	5520	5520	5520	0
152	20231212	171800	3324790	5520	5520	5520	5520	300
153	20231212	171700	3324790	5520	5520	5520	5520	0
154	20231212	171600	3324790	5520	5520	5520	5520	0
155	20231212	171500	3324790	5520	5520	5520	5520	0
156	20231212	171400	3324790	5520	5520	5520	5520	0
157	20231212	171300	3324790	5520	5520	5520	5520	0
158	20231212	171200	3324790	5520	5520	5520	5520	0
159	20231212	171100	3324790	5520	5520	5520	5520	0
160	20231212	171000	3324790	5520	5520	5520	5520	0
161	20231212	170900	3324790	5520	5520	5520	5520	0
162	20231212	170800	3324790	5520	5520	5520	5520	0
163	20231212	170700	3324790	5520	5520	5520	5520	0
164	20231212	170600	3324790	5520	5520	5520	5520	0
165	20231212	170500	3324790	5520	5520	5520	5520	0
166	20231212	170400	3324790	5520	5520	5520	5520	0
167	20231212	170300	3324790	5520	5520	5520	5520	0
168	20231212	170200	3324790	5520	5520	5520	5520	0
169	20231212	170100	3324790	5520	5520	5520	5520	0
170	20231212	170000	3324790	5520	5520	5520	5520	0
171	20231212	165900	3324790	5520	5520	5520	5520	0
172	20231212	165800	3324790	5520	5520	5520	5520	0
173	20231212	165700	3324790	5520	5520	5520	5520	0
174	20231212	165600	3324790	5520	5520	5520	5520	0
175	20231212	165500	3324790	5520	5520	5520	5520	0
176	20231212	165400	3324790	5520	5520	5520	5520	0
177	20231212	165300	3324790	5520	5520	5520	5520	0
178	20231212	165200	3324790	5520	5520	5520	5520	0
179	20231212	165100	3324790	5520	5520	5520	5520	0
180	20231212	165000	3324790	5520	5520	5520	5520	0
181	20231212	164900	3324790	5520	5520	5520	5520	0
182	20231212	164800	3324790	5520	5520	5520	5520	300
183	20231212	164700	3324790	5520	5520	5520	5520	0
184	20231212	164600	3324790	5520	5520	5520	5520	0
185	20231212	164500	3324790	5520	5520	5520	5520	0
186	20231212	164400	3324790	5520	5520	5520	5520	0
187	20231212	164300	3324790	5520	5520	5520	5520	0
188	20231212	164200	3324790	5520	5520	5520	5520	0
189	20231212	164100	3324790	5520	5520	5520	5520	0
190	20231212	164000	3324790	5520	5520	5520	5520	0
191	20231212	163900	3324790	5520	5520	5520	5520	0
192	20231212	163800	3324790	5520	5520	5520	5520	0
193	20231212	163700	3324790	5520	5520	5520	5520	0
194	20231212	163600	3324790	5520	5520	5520	5520	0
195	20231212	163500	3324790	5520	5520	5520	5520	0
196	20231212	163400	3324790	5520	5520	5520	5520	0
197	20231212	163300	3324790	5520	5520	5520	5520	0
198	20231212	163200	3324790	5520	5520	5520	5520	0
199	20231212	163100	3324790	5520	5520	5520	5520	0
200	20231212	163000	3324790	5520	5520	5520	5520	0
201	20231212	162900	3324790	5520	5520	5520	5520	0
202	20231212	162800	3324790	5520	5520	5520	5520	0
203	20231212	162700	3324790	5520	5520	5520	5520	0
204	20231212	162600	3324790	5520	5520	5520	5520	0
205	20231212	162500	3324790	5520	5520	5520	5520	0
206	20231212	162400	3324790	5520	5520	5520	5520	0
207	20231212	162300	3324790	5520	5520	5520	5520	0
208	20231212	162200	3324790	5520	5520	5520	5520	0
209	20231212	162100	3324790	5520	5520	5520	5520	0
210	20231212	162000	3324790	5520	5520	5520	5520	0
211	20231212	161900	3324790	5520	5520	5520	5520	0
212	20231212	161800	3324790	5520	5520	5520	5520	300
213	20231212	161700	3324790	5520	5520	5520	5520	0
214	20231212	161600	3324790	5520	5520	5520	5520	0
215	20231212	161500	3324790	5520	5520	5520	5520	0
216	20231212	161400	3324790	5520	5520	5520	5520	0
217	20231212	161300	3324790	5520	5520	5520	5520	0
218	20231212	161200	3324790	5520	5520	5520	5520	0
219	20231212	161100	3324790	5520	5520	5520	5520	0
220	20231212	161000	3324790	5520	5520	5520	5520	0
221	20231212	160900	3324790	5520	5520	5520	5520	0
222	20231212	160800	3324790	5520	5520	5520	5520	0
223	20231212	160700	3324790	5520	5520	5520	5520	0
224	20231212	160600	3324790	5520	5520	5520	5520	0
225	20231212	160500	3324790	5520	5520	5520	5520	0
226	20231212	160400	3324790	5520	5520	5520	5520	0
227	20231212	160300	3324790	5520	5520	5520	5520	0
228	20231212	160200	3324790	5520	5520	5520	5520	0
229	20231212	160100	3324790	5520	5520	5520	5520	0
230	20231212	160000	3324790	5520	5520	5520	5520	0
231	20231212	155900	3324790	5520	5520	5520	5520	0
232	20231212	155800	3324790	5520	5520	5520	5520	0
233	20231212	155700	3324790	5520	5520	5520	5520	0
234	20231212	155600	3324790	5520	5520	5520	5520	0
235	20231212	155500	3324790	5520	5520	5520	5520	0
236	20231212	155400	3324790	5520	5520	5520	5520	0
237	20231212	155300	3324790	5520	5520	5520	5520	0
238	20231212	155200	3324790	5520	5520	5520	5520	0
239	20231212	155100	3324790	5520	5520	5520	5520	0
240	20231212	155000	3324790	5520	5520	5520	5520	0
241	20231212	154900	3324790	5520	5520	5520	5520	0
242	20231212	154800	3324790	5520	5520	5520	5520	300
243	20231212	154700	3324790	5520	5520	5520	5520	0
244	20231212	154600	3324790	5520	5520	5520	5520	0
245	20231212	154500	3324790	5520	5520	5520	5520	0
246	20231212	154400	3324790	5520	5520	5520	5520	0
247	20231212	154300	3324790	5520	5520	5520	5520	0
248	20231212	154200	3324790	5520	5520	5520	5520	0
249	20231212	154100	3324790	5520	5520	5520	5520	0
250	20231212	154000	3324790	5520	5520	5520	5520	0
251	20231212	153900	3324790	5520	5520	5520	5520	0
252	20231212	153800	3324790	5520	5520	5520	5520	0
253	20231212	153700	3324790	5520	5520	5520	5520	0
254	20231212	153600	3324790	5520	5520	5520	5520	0
255	20231212	153500	3324790	5520	5520	5520	5520	0
256	20231212	153400	3324790	5520	5520	5520	5520	0
257	20231212	153300	3324790	5520	5520	5520	5520	0
258	20231212	153200	3324790	5520	5520	5520	5520	0
259	20231212	153100	3324790	5520	5520	5520	5520	0
260	20231212	153000	3324790	5520	5520	5520	5520	0
261	20231212	152900	3324790	5520	5520	5520	5520	0
262	20231212	152800	3324790	5520	5520	5520	5520	0
263	20231212	152700	3324790	5520	5520	5520	5520	0
264	20231212	152600	3324790	5520	5520	5520	5520	0
265	20231212	152500	3324790	5520	5520	5520	5520	0
266	20231212	152400	3324790	5520	5520	5520	5520	0
267	20231212	152300	3324790	5520	5520	5520	5520	0
268	20231212	152200	3324790	5520	5520	5520	5520	0
269	20231212	152100	3324790	5520	5520	5520	5520	0
270	20231212	152000	3324790	5520	5520	5520	5520	0
271	20231212	151900	3324790	5520	5520	5520	5520	300
272	20231212	151800	1668790	5520	5520	5520	5520	0
273	20231212	151700	1668790	5520	5520	5520	5520	0
274	20231212	151600	1668790	5520	5520	5520	5520	0
275	20231212	151500	1668790	5520	5520	5520	5520	0
276	20231212	151400	1668790	5520	5520	5520	5520	0
277	20231212	151300	1668790	5520	5520	5520	5520	0
278	20231212	151200	1668790	5520	5520	5520	5520	0
279	20231212	151100	1668790	5520	5520	5520	5520	0
280	20231212	151000	1668790	5520	5520	5520	5520	0
281	20231212	150900	1668790	5520	5520	5520	5520	0
282	20231212	150800	1668790	5520	5520	5520	5520	0
283	20231212	150700	1668790	5520	5520	5520	5520	0
284	20231212	150600	1668790	5520	5520	5520	5520	0
285	20231212	150500	1668790	5520	5520	5520	5520	0
286	20231212	150400	1668790	5520	5520	5520	5520	0
287	20231212	150300	1668790	5520	5520	5520	5520	0
288	20231212	150200	1668790	5520	5520	5520	5520	0
289	20231212	150100	1668790	5520	5520	5520	5520	0
290	20231212	150000	1668790	5520	5520	5520	5520	0
291	20231212	145900	1668790	5520	5520	5520	5520	0
292	20231212	145800	1668790	5520	5520	5520	5520	0
293	20231212	145700	1668790	5520	5520	5520	5520	0
294	20231212	145600	1668790	5520	5520	5520	5520	0
295	20231212	145500	1668790	5520	5520	5520	5520	0
296	20231212	145400	1668790	5520	5570	5570	5520	300
297	20231212	145300	5790	5790	5790	5790	5790	0
298	20231212	145200	5790	5790	5790	5790	5790	0
299	20231212	145100	5790	5790	5790	5790	5790	0
300	20231212	145000	5790	5790	5790	5790	5790	0
301	20231212	144900	5790	5790	5790	5790	5790	0
302	20231212	144800	5790	5790	5790	5790	5790	0
303	20231212	144700	5790	5790	5790	5790	5790	0
304	20231212	144600	5790	5790	5790	5790	5790	0
305	20231212	144500	5790	5790	5790	5790	5790	0
306	20231212	144400	5790	5790	5790	5790	5790	0
307	20231212	144300	5790	5790	5790	5790	5790	0
308	20231212	144200	5790	5790	5790	5790	5790	0
309	20231212	144100	5790	5790	5790	5790	5790	0
310	20231212	144000	5790	5790	5790	5790	5790	0
311	20231212	143900	5790	5790	5790	5790	5790	0
312	20231212	143800	5790	5790	5790	5790	5790	0
313	20231212	143700	5790	5790	5790	5790	5790	0
314	20231212	143600	5790	5790	5790	5790	5790	0
315	20231212	143500	5790	5790	5790	5790	5790	0
316	20231212	143400	5790	5790	5790	5790	5790	0
317	20231212	143300	5790	5790	5790	5790	5790	0
318	20231212	143200	5790	5790	5790	5790	5790	0
319	20231212	143100	5790	5790	5790	5790	5790	0
320	20231212	143000	5790	5790	5790	5790	5790	0
321	20231212	142900	5790	5790	5790	5790	5790	0
322	20231212	142800	5790	5790	5790	5790	5790	0
323	20231212	142700	5790	5790	5790	5790	5790	0
324	20231212	142600	5790	5790	5790	5790	5790	0
325	20231212	142500	5790	5790	5790	5790	5790	0
326	20231212	142400	5790	5790	5790	5790	5790	0
327	20231212	142300	5790	5790	5790	5790	5790	0
328	20231212	142200	5790	5790	5790	5790	5790	0
329	20231212	142100	5790	5790	5790	5790	5790	0
330	20231212	142000	5790	5790	5790	5790	5790	0
331	20231212	141900	5790	5790	5790	5790	5790	0
332	20231212	141800	5790	5790	5790	5790	5790	0
333	20231212	141700	5790	5790	5790	5790	5790	0
334	20231212	141600	5790	5790	5790	5790	5790	0
335	20231212	141500	5790	5790	5790	5790	5790	0
336	20231212	141400	5790	5790	5790	5790	5790	0
337	20231212	141300	5790	5790	5790	5790	5790	0
338	20231212	141200	5790	5790	5790	5790	5790	0
339	20231212	141100	5790	5790	5790	5790	5790	0
340	20231212	141000	5790	5790	5790	5790	5790	0
341	20231212	140900	5790	5790	5790	5790	5790	0
342	20231212	140800	5790	5790	5790	5790	5790	0
343	20231212	140700	5790	5790	5790	5790	5790	0
344	20231212	140600	5790	5790	5790	5790	5790	0
345	20231212	140500	5790	5790	5790	5790	5790	0
346	20231212	140400	5790	5790	5790	5790	5790	0
347	20231212	140300	5790	5790	5790	5790	5790	0
348	20231212	140200	5790	5790	5790	5790	5790	0
349	20231212	140100	5790	5790	5790	5790	5790	0
350	20231212	140000	5790	5790	5790	5790	5790	0
351	20231212	135900	5790	5790	5790	5790	5790	0
352	20231212	135800	5790	5790	5790	5790	5790	0
353	20231212	135700	5790	5790	5790	5790	5790	0
354	20231212	135600	5790	5790	5790	5790	5790	0
355	20231212	135500	5790	5790	5790	5790	5790	0
356	20231212	135400	5790	5790	5790	5790	5790	0
357	20231212	135300	5790	5790	5790	5790	5790	0
358	20231212	135200	5790	5790	5790	5790	5790	0
359	20231212	135100	5790	5790	5790	5790	5790	0
360	20231212	135000	5790	5790	5790	5790	5790	0
361	20231212	134900	5790	5790	5790	5790	5790	0
362	20231212	134800	5790	5790	5790	5790	5790	0
363	20231212	134700	5790	5790	5790	5790	5790	0
364	20231212	134600	5790	5790	5790	5790	5790	0
365	20231212	134500	5790	5790	5790	5790	5790	0
366	20231212	134400	5790	5790	5790	5790	5790	0
367	20231212	134300	5790	5790	5790	5790	5790	0
368	20231212	134200	5790	5790	5790	5790	5790	0
369	20231212	134100	5790	5790	5790	5790	5790	0
370	20231212	134000	5790	5790	5790	5790	5790	0
371	20231212	133900	5790	5790	5790	5790	5790	0
372	20231212	133800	5790	5790	5790	5790	5790	0
373	20231212	133700	5790	5790	5790	5790	5790	0
374	20231212	133600	5790	5790	5790	5790	5790	0
375	20231212	133500	5790	5790	5790	5790	5790	0
376	20231212	133400	5790	5790	5790	5790	5790	0
377	20231212	133300	5790	5790	5790	5790	5790	0
378	20231212	133200	5790	5790	5790	5790	5790	0
379	20231212	133100	5790	5790	5790	5790	5790	0
380	20231212	133000	5790	5790	5790	5790	5790	0
381	20231212	132900	5790	5790	5790	5790	5790	0
382	20231212	132800	5790	5790	5790	5790	5790	0
383	20231212	132700	5790	5790	5790	5790	5790	0
384	20231212	132600	5790	5790	5790	5790	5790	0
385	20231212	132500	5790	5790	5790	5790	5790	0
386	20231212	132400	5790	5790	5790	5790	5790	0
387	20231212	132300	5790	5790	5790	5790	5790	0
388	20231212	132200	5790	5790	5790	5790	5790	0
389	20231212	132100	5790	5790	5790	5790	5790	0
390	20231212	132000	5790	5790	5790	5790	5790	0
391	20231212	131900	5790	5790	5790	5790	5790	0
392	20231212	131800	5790	5790	5790	5790	5790	0
393	20231212	131700	5790	5790	5790	5790	5790	0
394	20231212	131600	5790	5790	5790	5790	5790	0
395	20231212	131500	5790	5790	5790	5790	5790	0
396	20231212	131400	5790	5790	5790	5790	5790	0
397	20231212	131300	5790	5790	5790	5790	5790	0
398	20231212	131200	5790	5790	5790	5790	5790	0
399	20231212	131100	5790	5790	5790	5790	5790	0
400	20231212	131000	5790	5790	5790	5790	5790	0
401	20231212	130900	5790	5790	5790	5790	5790	0
402	20231212	130800	5790	5790	5790	5790	5790	0
403	20231212	130700	5790	5790	5790	5790	5790	1
404	20231212	130600	0	5820	5820	5820	5820	0
405	20231212	130500	0	5820	5820	5820	5820	0
406	20231212	130400	0	5820	5820	5820	5820	0
407	20231212	130300	0	5820	5820	5820	5820	0
408	20231212	130200	0	5820	5820	5820	5820	0
409	20231212	130100	0	5820	5820	5820	5820	0
410	20231212	130000	0	5820	5820	5820	5820	0
411	20231212	125900	0	5820	5820	5820	5820	0
412	20231212	125800	0	5820	5820	5820	5820	0
413	20231212	125700	0	5820	5820	5820	5820	0
414	20231212	125600	0	5820	5820	5820	5820	0
415	20231212	125500	0	5820	5820	5820	5820	0
416	20231212	125400	0	5820	5820	5820	5820	0
417	20231212	125300	0	5820	5820	5820	5820	0
418	20231212	125200	0	5820	5820	5820	5820	0
419	20231212	125100	0	5820	5820	5820	5820	0
420	20231212	125000	0	5820	5820	5820	5820	0
421	20231212	124900	0	5820	5820	5820	5820	0
422	20231212	124800	0	5820	5820	5820	5820	0
423	20231212	124700	0	5820	5820	5820	5820	0
424	20231212	124600	0	5820	5820	5820	5820	0
425	20231212	124500	0	5820	5820	5820	5820	0
426	20231212	124400	0	5820	5820	5820	5820	0
427	20231212	124300	0	5820	5820	5820	5820	0
428	20231212	124200	0	5820	5820	5820	5820	0
429	20231212	124100	0	5820	5820	5820	5820	0
430	20231212	124000	0	5820	5820	5820	5820	0
431	20231212	123900	0	5820	5820	5820	5820	0
432	20231212	123800	0	5820	5820	5820	5820	0
433	20231212	123700	0	5820	5820	5820	5820	0
434	20231212	123600	0	5820	5820	5820	5820	0
435	20231212	123500	0	5820	5820	5820	5820	0
436	20231212	123400	0	5820	5820	5820	5820	0
437	20231212	123300	0	5820	5820	5820	5820	0
438	20231212	123200	0	5820	5820	5820	5820	0
439	20231212	123100	0	5820	5820	5820	5820	0
440	20231212	123000	0	5820	5820	5820	5820	0
441	20231212	122900	0	5820	5820	5820	5820	0
442	20231212	122800	0	5820	5820	5820	5820	0
443	20231212	122700	0	5820	5820	5820	5820	0
444	20231212	122600	0	5820	5820	5820	5820	0
445	20231212	122500	0	5820	5820	5820	5820	0
446	20231212	122400	0	5820	5820	5820	5820	0
447	20231212	122300	0	5820	5820	5820	5820	0
448	20231212	122200	0	5820	5820	5820	5820	0
449	20231212	122100	0	5820	5820	5820	5820	0
450	20231212	122000	0	5820	5820	5820	5820	0
451	20231212	121900	0	5820	5820	5820	5820	0
452	20231212	121800	0	5820	5820	5820	5820	0
453	20231212	121700	0	5820	5820	5820	5820	0
454	20231212	121600	0	5820	5820	5820	5820	0
455	20231212	121500	0	5820	5820	5820	5820	0
456	20231212	121400	0	5820	5820	5820	5820	0
457	20231212	121300	0	5820	5820	5820	5820	0
458	20231212	121200	0	5820	5820	5820	5820	0
459	20231212	121100	0	5820	5820	5820	5820	0
460	20231212	121000	0	5820	5820	5820	5820	0
461	20231212	120900	0	5820	5820	5820	5820	0
462	20231212	120800	0	5820	5820	5820	5820	0
463	20231212	120700	0	5820	5820	5820	5820	0
464	20231212	120600	0	5820	5820	5820	5820	0
465	20231212	120500	0	5820	5820	5820	5820	0
466	20231212	120400	0	5820	5820	5820	5820	0
467	20231212	120300	0	5820	5820	5820	5820	0
468	20231212	120200	0	5820	5820	5820	5820	0
469	20231212	120100	0	5820	5820	5820	5820	0
470	20231212	120000	0	5820	5820	5820	5820	0
471	20231212	115900	0	5820	5820	5820	5820	0
472	20231212	115800	0	5820	5820	5820	5820	0
473	20231212	115700	0	5820	5820	5820	5820	0
474	20231212	115600	0	5820	5820	5820	5820	0
475	20231212	115500	0	5820	5820	5820	5820	0
476	20231212	115400	0	5820	5820	5820	5820	0
477	20231212	115300	0	5820	5820	5820	5820	0
478	20231212	115200	0	5820	5820	5820	5820	0
479	20231212	115100	0	5820	5820	5820	5820	0
480	20231212	115000	0	5820	5820	5820	5820	0
481	20231212	114900	0	5820	5820	5820	5820	0
482	20231212	114800	0	5820	5820	5820	5820	0
483	20231212	114700	0	5820	5820	5820	5820	0
484	20231212	114600	0	5820	5820	5820	5820	0
485	20231212	114500	0	5820	5820	5820	5820	0
486	20231212	114400	0	5820	5820	5820	5820	0
487	20231212	114300	0	5820	5820	5820	5820	0
488	20231212	114200	0	5820	5820	5820	5820	0
489	20231212	114100	0	5820	5820	5820	5820	0
490	20231212	114000	0	5820	5820	5820	5820	0
491	20231212	113900	0	5820	5820	5820	5820	0
492	20231212	113800	0	5820	5820	5820	5820	0
493	20231212	113700	0	5820	5820	5820	5820	0
494	20231212	113600	0	5820	5820	5820	5820	0
495	20231212	113500	0	5820	5820	5820	5820	0
496	20231212	113400	0	5820	5820	5820	5820	0
497	20231212	113300	0	5820	5820	5820	5820	0
498	20231212	113200	0	5820	5820	5820	5820	0
499	20231212	113100	0	5820	5820	5820	5820	0
500	20231212	113000	0	5820	5820	5820	5820	0
501	20231212	112900	0	5820	5820	5820	5820	0
502	20231212	112800	0	5820	5820	5820	5820	0
503	20231212	112700	0	5820	5820	5820	5820	0
504	20231212	112600	0	5820	5820	5820	5820	0
505	20231212	112500	0	5820	5820	5820	5820	0
506	20231212	112400	0	5820	5820	5820	5820	0
507	20231212	112300	0	5820	5820	5820	5820	0
508	20231212	112200	0	5820	5820	5820	5820	0
509	20231212	112100	0	5820	5820	5820	5820	0
510	20231212	112000	0	5820	5820	5820	5820	0
511	20231212	111900	0	5820	5820	5820	5820	0
512	20231212	111800	0	5820	5820	5820	5820	0
513	20231212	111700	0	5820	5820	5820	5820	0
514	20231212	111600	0	5820	5820	5820	5820	0
515	20231212	111500	0	5820	5820	5820	5820	0
516	20231212	111400	0	5820	5820	5820	5820	0
517	20231212	111300	0	5820	5820	5820	5820	0
518	20231212	111200	0	5820	5820	5820	5820	0
519	20231212	111100	0	5820	5820	5820	5820	0
520	20231212	111000	0	5820	5820	5820	5820	0
521	20231212	110900	0	5820	5820	5820	5820	0
522	20231212	110800	0	5820	5820	5820	5820	0
523	20231212	110700	0	5820	5820	5820	5820	0
524	20231212	110600	0	5820	5820	5820	5820	0
525	20231212	110500	0	5820	5820	5820	5820	0
526	20231212	110400	0	5820	5820	5820	5820	0
527	20231212	110300	0	5820	5820	5820	5820	0
528	20231212	110200	0	5820	5820	5820	5820	0
529	20231212	110100	0	5820	5820	5820	5820	0
530	20231212	110000	0	5820	5820	5820	5820	0
531	20231212	105900	0	5820	5820	5820	5820	0
532	20231212	105800	0	5820	5820	5820	5820	0
533	20231212	105700	0	5820	5820	5820	5820	0
534	20231212	105600	0	5820	5820	5820	5820	0
535	20231212	105500	0	5820	5820	5820	5820	0
536	20231212	105400	0	5820	5820	5820	5820	0
537	20231212	105300	0	5820	5820	5820	5820	0
538	20231212	105200	0	5820	5820	5820	5820	0
539	20231212	105100	0	5820	5820	5820	5820	0
540	20231212	105000	0	5820	5820	5820	5820	0
541	20231212	104900	0	5820	5820	5820	5820	0
542	20231212	104800	0	5820	5820	5820	5820	0
543	20231212	104700	0	5820	5820	5820	5820	0
544	20231212	104600	0	5820	5820	5820	5820	0
545	20231212	104500	0	5820	5820	5820	5820	0
546	20231212	104400	0	5820	5820	5820	5820	0
547	20231212	104300	0	5820	5820	5820	5820	0
548	20231212	104200	0	5820	5820	5820	5820	0
549	20231212	104100	0	5820	5820	5820	5820	0
550	20231212	104000	0	5820	5820	5820	5820	0
551	20231212	103900	0	5820	5820	5820	5820	0
552	20231212	103800	0	5820	5820	5820	5820	0
553	20231212	103700	0	5820	5820	5820	5820	0
554	20231212	103600	0	5820	5820	5820	5820	0
555	20231212	103500	0	5820	5820	5820	5820	0
556	20231212	103400	0	5820	5820	5820	5820	0
557	20231212	103300	0	5820	5820	5820	5820	0
558	20231212	103200	0	5820	5820	5820	5820	0
559	20231212	103100	0	5820	5820	5820	5820	0
560	20231212	103000	0	5820	5820	5820	5820	0
561	20231212	102900	0	5820	5820	5820	5820	0
562	20231212	102800	0	5820	5820	5820	5820	0
563	20231212	102700	0	5820	5820	5820	5820	0
564	20231212	102600	0	5820	5820	5820	5820	0
565	20231212	102500	0	5820	5820	5820	5820	0
566	20231212	102400	0	5820	5820	5820	5820	0
567	20231212	102300	0	5820	5820	5820	5820	0
568	20231212	102200	0	5820	5820	5820	5820	0
569	20231212	102100	0	5820	5820	5820	5820	0
570	20231212	102000	0	5820	5820	5820	5820	0
571	20231212	101900	0	5820	5820	5820	5820	0
572	20231212	101800	0	5820	5820	5820	5820	0
573	20231212	101700	0	5820	5820	5820	5820	0
574	20231212	101600	0	5820	5820	5820	5820	0
575	20231212	101500	0	5820	5820	5820	5820	0
576	20231212	101400	0	5820	5820	5820	5820	0
577	20231212	101300	0	5820	5820	5820	5820	0
578	20231212	101200	0	5820	5820	5820	5820	0
579	20231212	101100	0	5820	5820	5820	5820	0
580	20231212	101000	0	5820	5820	5820	5820	0
581	20231212	100900	0	5820	5820	5820	5820	0
582	20231212	100800	0	5820	5820	5820	5820	0
583	20231212	100700	0	5820	5820	5820	5820	0
584	20231212	100600	0	5820	5820	5820	5820	0
585	20231212	100500	0	5820	5820	5820	5820	0
586	20231212	100400	0	5820	5820	5820	5820	0
587	20231212	100300	0	5820	5820	5820	5820	0
588	20231212	100200	0	5820	5820	5820	5820	0
589	20231212	100100	0	5820	5820	5820	5820	0
590	20231212	100000	0	5820	5820	5820	5820	0
591	20231212	095900	0	5820	5820	5820	5820	0
592	20231212	095800	0	5820	5820	5820	5820	0
593	20231212	095700	0	5820	5820	5820	5820	0
594	20231212	095600	0	5820	5820	5820	5820	0
595	20231212	095500	0	5820	5820	5820	5820	0
596	20231212	095400	0	5820	5820	5820	5820	0
597	20231212	095300	0	5820	5820	5820	5820	0
598	20231212	095200	0	5820	5820	5820	5820	0
599	20231212	095100	0	5820	5820	5820	5820	0
600	20231212	095000	0	5820	5820	5820	5820	0
601	20231212	094900	0	5820	5820	5820	5820	0
602	20231212	094800	0	5820	5820	5820	5820	0
603	20231212	094700	0	5820	5820	5820	5820	0
604	20231212	094600	0	5820	5820	5820	5820	0
605	20231212	094500	0	5820	5820	5820	5820	0
606	20231212	094400	0	5820	5820	5820	5820	0
607	20231212	094300	0	5820	5820	5820	5820	0
608	20231212	094200	0	5820	5820	5820	5820	0
609	20231212	094100	0	5820	5820	5820	5820	0
610	20231212	094000	0	5820	5820	5820	5820	0
611	20231212	093900	0	5820	5820	5820	5820	0
612	20231212	093800	0	5820	5820	5820	5820	0
613	20231212	093700	0	5820	5820	5820	5820	0
614	20231212	093600	0	5820	5820	5820	5820	0
615	20231212	093500	0	5820	5820	5820	5820	0
616	20231212	093400	0	5820	5820	5820	5820	0
617	20231212	093300	0	5820	5820	5820	5820	0
618	20231212	093200	0	5820	5820	5820	5820	0
619	20231212	093100	0	5820	5820	5820	5820	0
620	20231212	093000	0	5820	5820	5820	5820	0
621	20231212	092900	0	5820	5820	5820	5820	0
622	20231212	092800	0	5820	5820	5820	5820	0
623	20231212	092700	0	5820	5820	5820	5820	0
624	20231212	092600	0	5820	5820	5820	5820	0
625	20231212	092500	0	5820	5820	5820	5820	0
626	20231212	092400	0	5820	5820	5820	5820	0
627	20231212	092300	0	5820	5820	5820	5820	0
628	20231212	092200	0	5820	5820	5820	5820	0
629	20231212	092100	0	5820	5820	5820	5820	0
630	20231212	092000	0	5820	5820	5820	5820	0
631	20231212	091900	0	5820	5820	5820	5820	0
632	20231212	091800	0	5820	5820	5820	5820	0
633	20231212	091700	0	5820	5820	5820	5820	0
634	20231212	091600	0	5820	5820	5820	5820	0
635	20231212	091500	0	5820	5820	5820	5820	0
636	20231212	091400	0	5820	5820	5820	5820	0
637	20231212	091300	0	5820	5820	5820	5820	0
638	20231212	091200	0	5820	5820	5820	5820	0
639	20231212	091100	0	5820	5820	5820	5820	0
640	20231212	091000	0	5820	5820	5820	5820	0
641	20231212	090900	0	5820	5820	5820	5820	0
642	20231212	090800	0	5820	5820	5820	5820	0
643	20231212	090700	0	5820	5820	5820	5820	0
644	20231212	090600	0	5820	5820	5820	5820	0
645	20231212	090500	0	5820	5820	5820	5820	0
646	20231212	090400	0	5820	5820	5820	5820	0
647	20231212	090300	0	5820	5820	5820	5820	0
648	20231212	090200	0	5820	5820	5820	5820	0
649	20231212	090100	0	5820	5820	5820	5820	0
650	20231212	090000	0	5820	5820	5820	5820	0