KissMeData/258250/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204700	15992765	2715	2715	2715	2715	1755
3	20231221	204600	15992765	2715	2715	2715	2715	0
4	20231221	204500	15992765	2715	2715	2715	2715	0
5	20231221	204400	15992765	2715	2715	2715	2715	0
6	20231221	204300	15992765	2715	2715	2715	2715	0
7	20231221	204200	15992765	2715	2715	2715	2715	0
8	20231221	204100	15992765	2715	2715	2715	2715	0
9	20231221	204000	15992765	2715	2715	2715	2715	0
10	20231221	203900	15992765	2715	2715	2715	2715	0
11	20231221	203800	15992765	2715	2715	2715	2715	0
12	20231221	203700	15992765	2715	2715	2715	2715	0
13	20231221	203600	15992765	2715	2715	2715	2715	0
14	20231221	203500	15992765	2715	2715	2715	2715	0
15	20231221	203400	15992765	2715	2715	2715	2715	0
16	20231221	203300	15992765	2715	2715	2715	2715	0
17	20231221	203200	15992765	2715	2715	2715	2715	0
18	20231221	203100	15992765	2715	2715	2715	2715	0
19	20231221	203000	15992765	2715	2715	2715	2715	0
20	20231221	202900	15992765	2715	2715	2715	2715	0
21	20231221	202800	15992765	2715	2715	2715	2715	0
22	20231221	202700	15992765	2715	2715	2715	2715	0
23	20231221	202600	15992765	2715	2715	2715	2715	0
24	20231221	202500	15992765	2715	2715	2715	2715	0
25	20231221	202400	15992765	2715	2715	2715	2715	0
26	20231221	202300	15992765	2715	2715	2715	2715	0
27	20231221	202200	15992765	2715	2715	2715	2715	0
28	20231221	202100	15992765	2715	2715	2715	2715	0
29	20231221	202000	15992765	2715	2715	2715	2715	0
30	20231221	201900	15992765	2715	2715	2715	2715	0
31	20231221	201800	15992765	2715	2715	2715	2715	0
32	20231221	201700	15992765	2715	2715	2715	2715	1755
33	20231221	201600	15992765	2715	2715	2715	2715	0
34	20231221	201500	15992765	2715	2715	2715	2715	0
35	20231221	201400	15992765	2715	2715	2715	2715	0
36	20231221	201300	15992765	2715	2715	2715	2715	0
37	20231221	201200	15992765	2715	2715	2715	2715	0
38	20231221	201100	15992765	2715	2715	2715	2715	0
39	20231221	201000	15992765	2715	2715	2715	2715	0
40	20231221	200900	15992765	2715	2715	2715	2715	0
41	20231221	200800	15992765	2715	2715	2715	2715	0
42	20231221	200700	15992765	2715	2715	2715	2715	0
43	20231221	200600	15992765	2715	2715	2715	2715	0
44	20231221	200500	15992765	2715	2715	2715	2715	0
45	20231221	200400	15992765	2715	2715	2715	2715	0
46	20231221	200300	15992765	2715	2715	2715	2715	0
47	20231221	200200	15992765	2715	2715	2715	2715	0
48	20231221	200100	15992765	2715	2715	2715	2715	0
49	20231221	200000	15992765	2715	2715	2715	2715	0
50	20231221	195900	15992765	2715	2715	2715	2715	0
51	20231221	195800	15992765	2715	2715	2715	2715	0
52	20231221	195700	15992765	2715	2715	2715	2715	0
53	20231221	195600	15992765	2715	2715	2715	2715	0
54	20231221	195500	15992765	2715	2715	2715	2715	0
55	20231221	195400	15992765	2715	2715	2715	2715	0
56	20231221	195300	15992765	2715	2715	2715	2715	0
57	20231221	195200	15992765	2715	2715	2715	2715	0
58	20231221	195100	15992765	2715	2715	2715	2715	0
59	20231221	195000	15992765	2715	2715	2715	2715	0
60	20231221	194900	15992765	2715	2715	2715	2715	0
61	20231221	194800	15992765	2715	2715	2715	2715	0
62	20231221	194700	15992765	2715	2715	2715	2715	1755
63	20231221	194600	15992765	2715	2715	2715	2715	0
64	20231221	194500	15992765	2715	2715	2715	2715	0
65	20231221	194400	15992765	2715	2715	2715	2715	0
66	20231221	194300	15992765	2715	2715	2715	2715	0
67	20231221	194200	15992765	2715	2715	2715	2715	0
68	20231221	194100	15992765	2715	2715	2715	2715	0
69	20231221	194000	15992765	2715	2715	2715	2715	0
70	20231221	193900	15992765	2715	2715	2715	2715	0
71	20231221	193800	15992765	2715	2715	2715	2715	0
72	20231221	193700	15992765	2715	2715	2715	2715	0
73	20231221	193600	15992765	2715	2715	2715	2715	0
74	20231221	193500	15992765	2715	2715	2715	2715	0
75	20231221	193400	15992765	2715	2715	2715	2715	0
76	20231221	193300	15992765	2715	2715	2715	2715	0
77	20231221	193200	15992765	2715	2715	2715	2715	0
78	20231221	193100	15992765	2715	2715	2715	2715	0
79	20231221	193000	15992765	2715	2715	2715	2715	0
80	20231221	192900	15992765	2715	2715	2715	2715	0
81	20231221	192800	15992765	2715	2715	2715	2715	0
82	20231221	192700	15992765	2715	2715	2715	2715	0
83	20231221	192600	15992765	2715	2715	2715	2715	0
84	20231221	192500	15992765	2715	2715	2715	2715	0
85	20231221	192400	15992765	2715	2715	2715	2715	0
86	20231221	192300	15992765	2715	2715	2715	2715	0
87	20231221	192200	15992765	2715	2715	2715	2715	0
88	20231221	192100	15992765	2715	2715	2715	2715	0
89	20231221	192000	15992765	2715	2715	2715	2715	0
90	20231221	191900	15992765	2715	2715	2715	2715	0
91	20231221	191800	15992765	2715	2715	2715	2715	0
92	20231221	191700	15992765	2715	2715	2715	2715	1755
93	20231221	191600	15992765	2715	2715	2715	2715	0
94	20231221	191500	15992765	2715	2715	2715	2715	0
95	20231221	191400	15992765	2715	2715	2715	2715	0
96	20231221	191300	15992765	2715	2715	2715	2715	0
97	20231221	191200	15992765	2715	2715	2715	2715	0
98	20231221	191100	15992765	2715	2715	2715	2715	0
99	20231221	191000	15992765	2715	2715	2715	2715	0
100	20231221	190900	15992765	2715	2715	2715	2715	0
101	20231221	190800	15992765	2715	2715	2715	2715	0
102	20231221	190700	15992765	2715	2715	2715	2715	0
103	20231221	190600	15992765	2715	2715	2715	2715	0
104	20231221	190500	15992765	2715	2715	2715	2715	0
105	20231221	190400	15992765	2715	2715	2715	2715	0
106	20231221	190300	15992765	2715	2715	2715	2715	0
107	20231221	190200	15992765	2715	2715	2715	2715	0
108	20231221	190100	15992765	2715	2715	2715	2715	0
109	20231221	190000	15992765	2715	2715	2715	2715	0
110	20231221	185900	15992765	2715	2715	2715	2715	0
111	20231221	185800	15992765	2715	2715	2715	2715	0
112	20231221	185700	15992765	2715	2715	2715	2715	0
113	20231221	185600	15992765	2715	2715	2715	2715	0
114	20231221	185500	15992765	2715	2715	2715	2715	0
115	20231221	185400	15992765	2715	2715	2715	2715	0
116	20231221	185300	15992765	2715	2715	2715	2715	0
117	20231221	185200	15992765	2715	2715	2715	2715	0
118	20231221	185100	15992765	2715	2715	2715	2715	0
119	20231221	185000	15992765	2715	2715	2715	2715	0
120	20231221	184900	15992765	2715	2715	2715	2715	0
121	20231221	184800	15992765	2715	2715	2715	2715	0
122	20231221	184700	15992765	2715	2715	2715	2715	1755
123	20231221	184600	15992765	2715	2715	2715	2715	0
124	20231221	184500	15992765	2715	2715	2715	2715	0
125	20231221	184400	15992765	2715	2715	2715	2715	0
126	20231221	184300	15992765	2715	2715	2715	2715	0
127	20231221	184200	15992765	2715	2715	2715	2715	0
128	20231221	184100	15992765	2715	2715	2715	2715	0
129	20231221	184000	15992765	2715	2715	2715	2715	0
130	20231221	183900	15992765	2715	2715	2715	2715	0
131	20231221	183800	15992765	2715	2715	2715	2715	0
132	20231221	183700	15992765	2715	2715	2715	2715	0
133	20231221	183600	15992765	2715	2715	2715	2715	0
134	20231221	183500	15992765	2715	2715	2715	2715	0
135	20231221	183400	15992765	2715	2715	2715	2715	0
136	20231221	183300	15992765	2715	2715	2715	2715	0
137	20231221	183200	15992765	2715	2715	2715	2715	0
138	20231221	183100	15992765	2715	2715	2715	2715	0
139	20231221	183000	15992765	2715	2715	2715	2715	0
140	20231221	182900	15992765	2715	2715	2715	2715	0
141	20231221	182800	15992765	2715	2715	2715	2715	0
142	20231221	182700	15992765	2715	2715	2715	2715	0
143	20231221	182600	15992765	2715	2715	2715	2715	0
144	20231221	182500	15992765	2715	2715	2715	2715	0
145	20231221	182400	15992765	2715	2715	2715	2715	0
146	20231221	182300	15992765	2715	2715	2715	2715	0
147	20231221	182200	15992765	2715	2715	2715	2715	0
148	20231221	182100	15992765	2715	2715	2715	2715	0
149	20231221	182000	15992765	2715	2715	2715	2715	0
150	20231221	181900	15992765	2715	2715	2715	2715	0
151	20231221	181800	15992765	2715	2715	2715	2715	0
152	20231221	181700	15992765	2715	2715	2715	2715	1755
153	20231221	181600	15992765	2715	2715	2715	2715	0
154	20231221	181500	15992765	2715	2715	2715	2715	0
155	20231221	181400	15992765	2715	2715	2715	2715	0
156	20231221	181300	15992765	2715	2715	2715	2715	0
157	20231221	181200	15992765	2715	2715	2715	2715	0
158	20231221	181100	15992765	2715	2715	2715	2715	0
159	20231221	181000	15992765	2715	2715	2715	2715	0
160	20231221	180900	15992765	2715	2715	2715	2715	0
161	20231221	180800	15992765	2715	2715	2715	2715	0
162	20231221	180700	15992765	2715	2715	2715	2715	0
163	20231221	180600	15992765	2715	2715	2715	2715	0
164	20231221	180500	15992765	2715	2715	2715	2715	0
165	20231221	180400	15992765	2715	2715	2715	2715	0
166	20231221	180300	15992765	2715	2715	2715	2715	0
167	20231221	180200	15992765	2715	2715	2715	2715	0
168	20231221	180100	15992765	2715	2715	2715	2715	0
169	20231221	180000	15992765	2715	2715	2715	2715	0
170	20231221	175900	15992765	2715	2715	2715	2715	0
171	20231221	175800	15992765	2715	2715	2715	2715	0
172	20231221	175700	15992765	2715	2715	2715	2715	0
173	20231221	175600	15992765	2715	2715	2715	2715	0
174	20231221	175500	15992765	2715	2715	2715	2715	0
175	20231221	175400	15992765	2715	2715	2715	2715	0
176	20231221	175300	15992765	2715	2715	2715	2715	0
177	20231221	175200	15992765	2715	2715	2715	2715	0
178	20231221	175100	15992765	2715	2715	2715	2715	0
179	20231221	175000	15992765	2715	2715	2715	2715	0
180	20231221	174900	15992765	2715	2715	2715	2715	0
181	20231221	174800	15992765	2715	2715	2715	2715	0
182	20231221	174700	15992765	2715	2715	2715	2715	1755
183	20231221	174600	15992765	2715	2715	2715	2715	0
184	20231221	174500	15992765	2715	2715	2715	2715	0
185	20231221	174400	15992765	2715	2715	2715	2715	0
186	20231221	174300	15992765	2715	2715	2715	2715	0
187	20231221	174200	15992765	2715	2715	2715	2715	0
188	20231221	174100	15992765	2715	2715	2715	2715	0
189	20231221	174000	15992765	2715	2715	2715	2715	0
190	20231221	173900	15992765	2715	2715	2715	2715	0
191	20231221	173800	15992765	2715	2715	2715	2715	0
192	20231221	173700	15992765	2715	2715	2715	2715	0
193	20231221	173600	15992765	2715	2715	2715	2715	0
194	20231221	173500	15992765	2715	2715	2715	2715	0
195	20231221	173400	15992765	2715	2715	2715	2715	0
196	20231221	173300	15992765	2715	2715	2715	2715	0
197	20231221	173200	15992765	2715	2715	2715	2715	0
198	20231221	173100	15992765	2715	2715	2715	2715	0
199	20231221	173000	15992765	2715	2715	2715	2715	0
200	20231221	172900	15992765	2715	2715	2715	2715	0
201	20231221	172800	15992765	2715	2715	2715	2715	0
202	20231221	172700	15992765	2715	2715	2715	2715	0
203	20231221	172600	15992765	2715	2715	2715	2715	0
204	20231221	172500	15992765	2715	2715	2715	2715	0
205	20231221	172400	15992765	2715	2715	2715	2715	0
206	20231221	172300	15992765	2715	2715	2715	2715	0
207	20231221	172200	15992765	2715	2715	2715	2715	0
208	20231221	172100	15992765	2715	2715	2715	2715	0
209	20231221	172000	15992765	2715	2715	2715	2715	0
210	20231221	171900	15992765	2715	2715	2715	2715	0
211	20231221	171800	15992765	2715	2715	2715	2715	0
212	20231221	171700	15992765	2715	2715	2715	2715	1755
213	20231221	171600	15992765	2715	2715	2715	2715	0
214	20231221	171500	15992765	2715	2715	2715	2715	0
215	20231221	171400	15992765	2715	2715	2715	2715	0
216	20231221	171300	15992765	2715	2715	2715	2715	0
217	20231221	171200	15992765	2715	2715	2715	2715	0
218	20231221	171100	15992765	2715	2715	2715	2715	0
219	20231221	171000	15992765	2715	2715	2715	2715	0
220	20231221	170900	15992765	2715	2715	2715	2715	0
221	20231221	170800	15992765	2715	2715	2715	2715	0
222	20231221	170700	15992765	2715	2715	2715	2715	0
223	20231221	170600	15992765	2715	2715	2715	2715	0
224	20231221	170500	15992765	2715	2715	2715	2715	0
225	20231221	170400	15992765	2715	2715	2715	2715	0
226	20231221	170300	15992765	2715	2715	2715	2715	0
227	20231221	170200	15992765	2715	2715	2715	2715	0
228	20231221	170100	15992765	2715	2715	2715	2715	0
229	20231221	170000	15992765	2715	2715	2715	2715	0
230	20231221	165900	15992765	2715	2715	2715	2715	0
231	20231221	165800	15992765	2715	2715	2715	2715	0
232	20231221	165700	15992765	2715	2715	2715	2715	0
233	20231221	165600	15992765	2715	2715	2715	2715	0
234	20231221	165500	15992765	2715	2715	2715	2715	0
235	20231221	165400	15992765	2715	2715	2715	2715	0
236	20231221	165300	15992765	2715	2715	2715	2715	0
237	20231221	165200	15992765	2715	2715	2715	2715	0
238	20231221	165100	15992765	2715	2715	2715	2715	0
239	20231221	165000	15992765	2715	2715	2715	2715	0
240	20231221	164900	15992765	2715	2715	2715	2715	0
241	20231221	164800	15992765	2715	2715	2715	2715	0
242	20231221	164700	15992765	2715	2715	2715	2715	1755
243	20231221	164600	15992765	2715	2715	2715	2715	0
244	20231221	164500	15992765	2715	2715	2715	2715	0
245	20231221	164400	15992765	2715	2715	2715	2715	0
246	20231221	164300	15992765	2715	2715	2715	2715	0
247	20231221	164200	15992765	2715	2715	2715	2715	0
248	20231221	164100	15992765	2715	2715	2715	2715	0
249	20231221	164000	15992765	2715	2715	2715	2715	0
250	20231221	163900	15992765	2715	2715	2715	2715	0
251	20231221	163800	15992765	2715	2715	2715	2715	0
252	20231221	163700	15992765	2715	2715	2715	2715	0
253	20231221	163600	15992765	2715	2715	2715	2715	0
254	20231221	163500	15992765	2715	2715	2715	2715	0
255	20231221	163400	15992765	2715	2715	2715	2715	0
256	20231221	163300	15992765	2715	2715	2715	2715	0
257	20231221	163200	15992765	2715	2715	2715	2715	0
258	20231221	163100	15992765	2715	2715	2715	2715	0
259	20231221	163000	15992765	2715	2715	2715	2715	0
260	20231221	162900	15992765	2715	2715	2715	2715	0
261	20231221	162800	15992765	2715	2715	2715	2715	0
262	20231221	162700	15992765	2715	2715	2715	2715	0
263	20231221	162600	15992765	2715	2715	2715	2715	0
264	20231221	162500	15992765	2715	2715	2715	2715	0
265	20231221	162400	15992765	2715	2715	2715	2715	0
266	20231221	162300	15992765	2715	2715	2715	2715	0
267	20231221	162200	15992765	2715	2715	2715	2715	0
268	20231221	162100	15992765	2715	2715	2715	2715	0
269	20231221	162000	15992765	2715	2715	2715	2715	0
270	20231221	161900	15992765	2715	2715	2715	2715	0
271	20231221	161800	15992765	2715	2715	2715	2715	0
272	20231221	161700	15992765	2715	2715	2715	2715	1755
273	20231221	161600	15992765	2715	2715	2715	2715	0
274	20231221	161500	15992765	2715	2715	2715	2715	0
275	20231221	161400	15992765	2715	2715	2715	2715	0
276	20231221	161300	15992765	2715	2715	2715	2715	0
277	20231221	161200	15992765	2715	2715	2715	2715	0
278	20231221	161100	15992765	2715	2715	2715	2715	0
279	20231221	161000	15992765	2715	2715	2715	2715	0
280	20231221	160900	15992765	2715	2715	2715	2715	0
281	20231221	160800	15992765	2715	2715	2715	2715	0
282	20231221	160700	15992765	2715	2715	2715	2715	0
283	20231221	160600	15992765	2715	2715	2715	2715	0
284	20231221	160500	15992765	2715	2715	2715	2715	0
285	20231221	160400	15992765	2715	2715	2715	2715	0
286	20231221	160300	15992765	2715	2715	2715	2715	0
287	20231221	160200	15992765	2715	2715	2715	2715	0
288	20231221	160100	15992765	2715	2715	2715	2715	0
289	20231221	160000	15992765	2715	2715	2715	2715	0
290	20231221	155900	15992765	2715	2715	2715	2715	0
291	20231221	155800	15992765	2715	2715	2715	2715	0
292	20231221	155700	15992765	2715	2715	2715	2715	0
293	20231221	155600	15992765	2715	2715	2715	2715	0
294	20231221	155500	15992765	2715	2715	2715	2715	0
295	20231221	155400	15992765	2715	2715	2715	2715	0
296	20231221	155300	15992765	2715	2715	2715	2715	0
297	20231221	155200	15992765	2715	2715	2715	2715	0
298	20231221	155100	15992765	2715	2715	2715	2715	0
299	20231221	155000	15992765	2715	2715	2715	2715	0
300	20231221	154900	15992765	2715	2715	2715	2715	0
301	20231221	154800	15992765	2715	2715	2715	2715	0
302	20231221	154700	15992765	2715	2715	2715	2715	1755
303	20231221	154600	15992765	2715	2715	2715	2715	0
304	20231221	154500	15992765	2715	2715	2715	2715	0
305	20231221	154400	15992765	2715	2715	2715	2715	0
306	20231221	154300	15992765	2715	2715	2715	2715	0
307	20231221	154200	15992765	2715	2715	2715	2715	0
308	20231221	154100	15992765	2715	2715	2715	2715	0
309	20231221	154000	15992765	2715	2715	2715	2715	0
310	20231221	153900	15992765	2715	2715	2715	2715	0
311	20231221	153800	15992765	2715	2715	2715	2715	0
312	20231221	153700	15992765	2715	2715	2715	2715	0
313	20231221	153600	15992765	2715	2715	2715	2715	0
314	20231221	153500	15992765	2715	2715	2715	2715	0
315	20231221	153400	15992765	2715	2715	2715	2715	0
316	20231221	153300	15992765	2715	2715	2715	2715	0
317	20231221	153200	15992765	2715	2715	2715	2715	0
318	20231221	153100	15992765	2715	2715	2715	2715	0
319	20231221	153000	15992765	2715	2715	2715	2715	1755
320	20231221	152900	11227940	2715	2715	2715	2715	0
321	20231221	152800	11227940	2715	2715	2715	2715	0
322	20231221	152700	11227940	2715	2715	2715	2715	0
323	20231221	152600	11227940	2715	2715	2715	2715	0
324	20231221	152500	11227940	2715	2715	2715	2715	0
325	20231221	152400	11227940	2715	2715	2715	2715	0
326	20231221	152300	11227940	2715	2715	2715	2715	0
327	20231221	152200	11227940	2715	2715	2715	2715	0
328	20231221	152100	11227940	2715	2715	2715	2715	0
329	20231221	152000	11227940	2715	2715	2715	2715	0
330	20231221	151900	11227940	2715	2715	2715	2715	1500
331	20231221	151800	7155440	2715	2750	2750	2715	1884
332	20231221	151700	2037480	2885	2885	2885	2885	0
333	20231221	151600	2037480	2885	2885	2885	2885	1
334	20231221	151500	2034595	2760	2760	2760	2760	0
335	20231221	151400	2034595	2760	2760	2760	2760	0
336	20231221	151300	2034595	2760	2760	2760	2760	0
337	20231221	151200	2034595	2760	2760	2760	2760	0
338	20231221	151100	2034595	2760	2760	2760	2760	0
339	20231221	151000	2034595	2760	2760	2760	2760	0
340	20231221	150900	2034595	2760	2760	2760	2760	0
341	20231221	150800	2034595	2760	2760	2760	2760	0
342	20231221	150700	2034595	2760	2760	2760	2760	0
343	20231221	150600	2034595	2760	2760	2760	2760	0
344	20231221	150500	2034595	2760	2760	2760	2760	0
345	20231221	150400	2034595	2760	2760	2760	2760	0
346	20231221	150300	2034595	2760	2760	2760	2760	0
347	20231221	150200	2034595	2760	2760	2760	2760	0
348	20231221	150100	2034595	2760	2760	2760	2760	0
349	20231221	150000	2034595	2760	2760	2760	2760	0
350	20231221	145900	2034595	2760	2760	2760	2760	0
351	20231221	145800	2034595	2760	2760	2760	2760	0
352	20231221	145700	2034595	2760	2760	2760	2760	0
353	20231221	145600	2034595	2760	2760	2760	2760	0
354	20231221	145500	2034595	2760	2760	2760	2760	0
355	20231221	145400	2034595	2760	2760	2760	2760	0
356	20231221	145300	2034595	2760	2760	2760	2760	0
357	20231221	145200	2034595	2760	2760	2760	2760	0
358	20231221	145100	2034595	2760	2760	2760	2760	0
359	20231221	145000	2034595	2760	2760	2760	2760	0
360	20231221	144900	2034595	2760	2760	2760	2760	0
361	20231221	144800	2034595	2760	2760	2760	2760	0
362	20231221	144700	2034595	2760	2760	2760	2760	0
363	20231221	144600	2034595	2760	2760	2760	2760	0
364	20231221	144500	2034595	2760	2760	2760	2760	0
365	20231221	144400	2034595	2760	2760	2760	2760	0
366	20231221	144300	2034595	2760	2760	2760	2760	0
367	20231221	144200	2034595	2760	2760	2760	2760	0
368	20231221	144100	2034595	2760	2760	2760	2760	0
369	20231221	144000	2034595	2760	2760	2760	2760	0
370	20231221	143900	2034595	2760	2760	2760	2760	0
371	20231221	143800	2034595	2760	2760	2760	2760	0
372	20231221	143700	2034595	2760	2760	2760	2760	0
373	20231221	143600	2034595	2760	2760	2760	2760	0
374	20231221	143500	2034595	2760	2760	2760	2760	0
375	20231221	143400	2034595	2760	2760	2760	2760	0
376	20231221	143300	2034595	2760	2760	2760	2760	0
377	20231221	143200	2034595	2760	2760	2760	2760	0
378	20231221	143100	2034595	2760	2760	2760	2760	0
379	20231221	143000	2034595	2760	2760	2760	2760	0
380	20231221	142900	2034595	2760	2760	2760	2760	0
381	20231221	142800	2034595	2760	2760	2760	2760	0
382	20231221	142700	2034595	2760	2760	2760	2760	0
383	20231221	142600	2034595	2760	2760	2760	2760	0
384	20231221	142500	2034595	2760	2760	2760	2760	0
385	20231221	142400	2034595	2760	2760	2760	2760	0
386	20231221	142300	2034595	2760	2760	2760	2760	0
387	20231221	142200	2034595	2760	2760	2760	2760	0
388	20231221	142100	2034595	2760	2760	2760	2760	0
389	20231221	142000	2034595	2760	2760	2760	2760	0
390	20231221	141900	2034595	2760	2760	2760	2760	0
391	20231221	141800	2034595	2760	2760	2760	2760	0
392	20231221	141700	2034595	2760	2760	2760	2760	0
393	20231221	141600	2034595	2760	2760	2760	2760	0
394	20231221	141500	2034595	2760	2760	2760	2760	0
395	20231221	141400	2034595	2760	2760	2760	2760	0
396	20231221	141300	2034595	2760	2760	2760	2760	0
397	20231221	141200	2034595	2760	2760	2760	2760	23
398	20231221	141100	1971115	2760	2820	2820	2760	227
399	20231221	141000	1337175	2945	2945	2945	2945	0
400	20231221	140900	1337175	2945	2945	2945	2945	0
401	20231221	140800	1337175	2945	2945	2945	2945	0
402	20231221	140700	1337175	2945	2945	2945	2945	0
403	20231221	140600	1337175	2945	2945	2945	2945	0
404	20231221	140500	1337175	2945	2945	2945	2945	0
405	20231221	140400	1337175	2945	2945	2945	2945	0
406	20231221	140300	1337175	2945	2945	2945	2945	0
407	20231221	140200	1337175	2945	2945	2945	2945	0
408	20231221	140100	1337175	2945	2945	2945	2945	0
409	20231221	140000	1337175	2945	2945	2945	2945	0
410	20231221	135900	1337175	2945	2945	2945	2945	0
411	20231221	135800	1337175	2945	2945	2945	2945	0
412	20231221	135700	1337175	2945	2945	2945	2945	0
413	20231221	135600	1337175	2945	2945	2945	2945	0
414	20231221	135500	1337175	2945	2945	2945	2945	0
415	20231221	135400	1337175	2945	2945	2945	2945	0
416	20231221	135300	1337175	2945	2945	2945	2945	0
417	20231221	135200	1337175	2945	2945	2945	2945	0
418	20231221	135100	1337175	2945	2945	2945	2945	0
419	20231221	135000	1337175	2945	2945	2945	2945	0
420	20231221	134900	1337175	2945	2945	2945	2945	0
421	20231221	134800	1337175	2945	2945	2945	2945	0
422	20231221	134700	1337175	2945	2945	2945	2945	0
423	20231221	134600	1337175	2945	2945	2945	2945	0
424	20231221	134500	1337175	2945	2945	2945	2945	0
425	20231221	134400	1337175	2945	2945	2945	2945	0
426	20231221	134300	1337175	2945	2945	2945	2945	0
427	20231221	134200	1337175	2945	2945	2945	2945	0
428	20231221	134100	1337175	2945	2945	2945	2945	0
429	20231221	134000	1337175	2945	2945	2945	2945	0
430	20231221	133900	1337175	2945	2945	2945	2945	0
431	20231221	133800	1337175	2945	2945	2945	2945	0
432	20231221	133700	1337175	2945	2945	2945	2945	0
433	20231221	133600	1337175	2945	2945	2945	2945	0
434	20231221	133500	1337175	2945	2945	2945	2945	0
435	20231221	133400	1337175	2945	2945	2945	2945	0
436	20231221	133300	1337175	2945	2945	2945	2945	0
437	20231221	133200	1337175	2945	2945	2945	2945	0
438	20231221	133100	1337175	2945	2945	2945	2945	0
439	20231221	133000	1337175	2945	2945	2945	2945	0
440	20231221	132900	1337175	2945	2945	2945	2945	0
441	20231221	132800	1337175	2945	2945	2945	2945	0
442	20231221	132700	1337175	2945	2945	2945	2945	0
443	20231221	132600	1337175	2945	2945	2945	2945	0
444	20231221	132500	1337175	2945	2945	2945	2945	0
445	20231221	132400	1337175	2945	2945	2945	2945	0
446	20231221	132300	1337175	2945	2945	2945	2945	0
447	20231221	132200	1337175	2945	2945	2945	2945	0
448	20231221	132100	1337175	2945	2945	2945	2945	0
449	20231221	132000	1337175	2945	2945	2945	2945	0
450	20231221	131900	1337175	2945	2945	2945	2945	0
451	20231221	131800	1337175	2945	2945	2945	2945	0
452	20231221	131700	1337175	2945	2945	2945	2945	0
453	20231221	131600	1337175	2945	2945	2945	2945	0
454	20231221	131500	1337175	2945	2945	2945	2945	0
455	20231221	131400	1337175	2945	2945	2945	2945	0
456	20231221	131300	1337175	2945	2945	2945	2945	0
457	20231221	131200	1337175	2945	2945	2945	2945	0
458	20231221	131100	1337175	2945	2945	2945	2945	0
459	20231221	131000	1337175	2945	2945	2945	2945	0
460	20231221	130900	1337175	2945	2945	2945	2945	0
461	20231221	130800	1337175	2945	2945	2945	2945	0
462	20231221	130700	1337175	2945	2945	2945	2945	0
463	20231221	130600	1337175	2945	2945	2945	2945	0
464	20231221	130500	1337175	2945	2945	2945	2945	0
465	20231221	130400	1337175	2945	2945	2945	2945	0
466	20231221	130300	1337175	2945	2945	2945	2945	0
467	20231221	130200	1337175	2945	2945	2945	2945	0
468	20231221	130100	1337175	2945	2945	2945	2945	0
469	20231221	130000	1337175	2945	2945	2945	2945	0
470	20231221	125900	1337175	2945	2945	2945	2945	0
471	20231221	125800	1337175	2945	2945	2945	2945	0
472	20231221	125700	1337175	2945	2945	2945	2945	0
473	20231221	125600	1337175	2945	2945	2945	2945	0
474	20231221	125500	1337175	2945	2945	2945	2945	0
475	20231221	125400	1337175	2945	2945	2945	2945	0
476	20231221	125300	1337175	2945	2945	2945	2945	0
477	20231221	125200	1337175	2945	2945	2945	2945	0
478	20231221	125100	1337175	2945	2945	2945	2945	0
479	20231221	125000	1337175	2945	2945	2945	2945	0
480	20231221	124900	1337175	2945	2945	2945	2945	0
481	20231221	124800	1337175	2945	2945	2945	2945	0
482	20231221	124700	1337175	2945	2945	2945	2945	0
483	20231221	124600	1337175	2945	2945	2945	2945	1
484	20231221	124500	1334230	2820	2820	2820	2820	0
485	20231221	124400	1334230	2820	2820	2820	2820	0
486	20231221	124300	1334230	2820	2820	2820	2820	0
487	20231221	124200	1334230	2820	2820	2820	2820	0
488	20231221	124100	1334230	2820	2820	2820	2820	0
489	20231221	124000	1334230	2820	2820	2820	2820	0
490	20231221	123900	1334230	2820	2820	2820	2820	0
491	20231221	123800	1334230	2820	2820	2820	2820	0
492	20231221	123700	1334230	2820	2820	2820	2820	0
493	20231221	123600	1334230	2820	2820	2820	2820	0
494	20231221	123500	1334230	2820	2820	2820	2820	0
495	20231221	123400	1334230	2820	2820	2820	2820	0
496	20231221	123300	1334230	2820	2820	2820	2820	0
497	20231221	123200	1334230	2820	2820	2820	2820	0
498	20231221	123100	1334230	2820	2820	2820	2820	66
499	20231221	123000	1148110	2820	2835	2835	2820	400
500	20231221	122900	17765	2970	2970	2970	2970	0
501	20231221	122800	17765	2970	2970	2970	2970	0
502	20231221	122700	17765	2970	2970	2970	2970	0
503	20231221	122600	17765	2970	2970	2970	2970	0
504	20231221	122500	17765	2970	2970	2970	2970	0
505	20231221	122400	17765	2970	2970	2970	2970	0
506	20231221	122300	17765	2970	2970	2970	2970	0
507	20231221	122200	17765	2970	2970	2970	2970	0
508	20231221	122100	17765	2970	2970	2970	2970	0
509	20231221	122000	17765	2970	2970	2970	2970	0
510	20231221	121900	17765	2970	2970	2970	2970	0
511	20231221	121800	17765	2970	2970	2970	2970	0
512	20231221	121700	17765	2970	2970	2970	2970	0
513	20231221	121600	17765	2970	2970	2970	2970	0
514	20231221	121500	17765	2970	2970	2970	2970	0
515	20231221	121400	17765	2970	2970	2970	2970	0
516	20231221	121300	17765	2970	2970	2970	2970	0
517	20231221	121200	17765	2970	2970	2970	2970	0
518	20231221	121100	17765	2970	2970	2970	2970	0
519	20231221	121000	17765	2970	2970	2970	2970	0
520	20231221	120900	17765	2970	2970	2970	2970	0
521	20231221	120800	17765	2970	2970	2970	2970	0
522	20231221	120700	17765	2970	2970	2970	2970	0
523	20231221	120600	17765	2970	2970	2970	2970	0
524	20231221	120500	17765	2970	2970	2970	2970	0
525	20231221	120400	17765	2970	2970	2970	2970	0
526	20231221	120300	17765	2970	2970	2970	2970	0
527	20231221	120200	17765	2970	2970	2970	2970	0
528	20231221	120100	17765	2970	2970	2970	2970	0
529	20231221	120000	17765	2970	2970	2970	2970	0
530	20231221	115900	17765	2970	2970	2970	2970	0
531	20231221	115800	17765	2970	2970	2970	2970	0
532	20231221	115700	17765	2970	2970	2970	2970	0
533	20231221	115600	17765	2970	2970	2970	2970	0
534	20231221	115500	17765	2970	2970	2970	2970	0
535	20231221	115400	17765	2970	2970	2970	2970	0
536	20231221	115300	17765	2970	2970	2970	2970	0
537	20231221	115200	17765	2970	2970	2970	2970	0
538	20231221	115100	17765	2970	2970	2970	2970	0
539	20231221	115000	17765	2970	2970	2970	2970	0
540	20231221	114900	17765	2970	2970	2970	2970	0
541	20231221	114800	17765	2970	2970	2970	2970	0
542	20231221	114700	17765	2970	2970	2970	2970	0
543	20231221	114600	17765	2970	2970	2970	2970	0
544	20231221	114500	17765	2970	2970	2970	2970	0
545	20231221	114400	17765	2970	2970	2970	2970	0
546	20231221	114300	17765	2970	2970	2970	2970	0
547	20231221	114200	17765	2970	2970	2970	2970	0
548	20231221	114100	17765	2970	2970	2970	2970	0
549	20231221	114000	17765	2970	2970	2970	2970	0
550	20231221	113900	17765	2970	2970	2970	2970	0
551	20231221	113800	17765	2970	2970	2970	2970	0
552	20231221	113700	17765	2970	2970	2970	2970	0
553	20231221	113600	17765	2970	2970	2970	2970	0
554	20231221	113500	17765	2970	2970	2970	2970	0
555	20231221	113400	17765	2970	2970	2970	2970	0
556	20231221	113300	17765	2970	2970	2970	2970	0
557	20231221	113200	17765	2970	2970	2970	2970	0
558	20231221	113100	17765	2970	2970	2970	2970	0
559	20231221	113000	17765	2970	2970	2970	2970	0
560	20231221	112900	17765	2970	2970	2970	2970	0
561	20231221	112800	17765	2970	2970	2970	2970	0
562	20231221	112700	17765	2970	2970	2970	2970	0
563	20231221	112600	17765	2970	2970	2970	2970	0
564	20231221	112500	17765	2970	2970	2970	2970	0
565	20231221	112400	17765	2970	2970	2970	2970	0
566	20231221	112300	17765	2970	2970	2970	2970	0
567	20231221	112200	17765	2970	2970	2970	2970	0
568	20231221	112100	17765	2970	2970	2970	2970	0
569	20231221	112000	17765	2970	2970	2970	2970	0
570	20231221	111900	17765	2970	2970	2970	2970	0
571	20231221	111800	17765	2970	2970	2970	2970	0
572	20231221	111700	17765	2970	2970	2970	2970	0
573	20231221	111600	17765	2970	2970	2970	2970	0
574	20231221	111500	17765	2970	2970	2970	2970	0
575	20231221	111400	17765	2970	2970	2970	2970	0
576	20231221	111300	17765	2970	2970	2970	2970	0
577	20231221	111200	17765	2970	2970	2970	2970	0
578	20231221	111100	17765	2970	2970	2970	2970	0
579	20231221	111000	17765	2970	2970	2970	2970	0
580	20231221	110900	17765	2970	2970	2970	2970	0
581	20231221	110800	17765	2970	2970	2970	2970	0
582	20231221	110700	17765	2970	2970	2970	2970	0
583	20231221	110600	17765	2970	2970	2970	2970	0
584	20231221	110500	17765	2970	2970	2970	2970	0
585	20231221	110400	17765	2970	2970	2970	2970	0
586	20231221	110300	17765	2970	2970	2970	2970	0
587	20231221	110200	17765	2970	2970	2970	2970	0
588	20231221	110100	17765	2970	2970	2970	2970	0
589	20231221	110000	17765	2970	2970	2970	2970	0
590	20231221	105900	17765	2970	2970	2970	2970	0
591	20231221	105800	17765	2970	2970	2970	2970	0
592	20231221	105700	17765	2970	2970	2970	2970	0
593	20231221	105600	17765	2970	2970	2970	2970	0
594	20231221	105500	17765	2970	2970	2970	2970	0
595	20231221	105400	17765	2970	2970	2970	2970	0
596	20231221	105300	17765	2970	2970	2970	2970	0
597	20231221	105200	17765	2970	2970	2970	2970	0
598	20231221	105100	17765	2970	2970	2970	2970	0
599	20231221	105000	17765	2970	2970	2970	2970	0
600	20231221	104900	17765	2970	2970	2970	2970	0
601	20231221	104800	17765	2970	2970	2970	2970	0
602	20231221	104700	17765	2970	2970	2970	2970	0
603	20231221	104600	17765	2970	2970	2970	2970	0
604	20231221	104500	17765	2970	2970	2970	2970	0
605	20231221	104400	17765	2970	2970	2970	2970	0
606	20231221	104300	17765	2970	2970	2970	2970	0
607	20231221	104200	17765	2970	2970	2970	2970	0
608	20231221	104100	17765	2970	2970	2970	2970	0
609	20231221	104000	17765	2970	2970	2970	2970	0
610	20231221	103900	17765	2970	2970	2970	2970	0
611	20231221	103800	17765	2970	2970	2970	2970	0
612	20231221	103700	17765	2970	2970	2970	2970	0
613	20231221	103600	17765	2970	2970	2970	2970	0
614	20231221	103500	17765	2970	2970	2970	2970	0
615	20231221	103400	17765	2970	2970	2970	2970	0
616	20231221	103300	17765	2970	2970	2970	2970	0
617	20231221	103200	17765	2970	2970	2970	2970	0
618	20231221	103100	17765	2970	2970	2970	2970	0
619	20231221	103000	17765	2970	2970	2970	2970	0
620	20231221	102900	17765	2970	2970	2970	2970	0
621	20231221	102800	17765	2970	2970	2970	2970	0
622	20231221	102700	17765	2970	2970	2970	2970	0
623	20231221	102600	17765	2970	2970	2970	2970	0
624	20231221	102500	17765	2970	2970	2970	2970	4
625	20231221	102400	5885	2995	2995	2995	2995	0
626	20231221	102300	5885	2995	2995	2995	2995	0
627	20231221	102200	5885	2995	2995	2995	2995	0
628	20231221	102100	5885	2995	2995	2995	2995	0
629	20231221	102000	5885	2995	2995	2995	2995	0
630	20231221	101900	5885	2995	2995	2995	2995	0
631	20231221	101800	5885	2995	2995	2995	2995	0
632	20231221	101700	5885	2995	2995	2995	2995	0
633	20231221	101600	5885	2995	2995	2995	2995	0
634	20231221	101500	5885	2995	2995	2995	2995	0
635	20231221	101400	5885	2995	2995	2995	2995	0
636	20231221	101300	5885	2995	2995	2995	2995	0
637	20231221	101200	5885	2995	2995	2995	2995	0
638	20231221	101100	5885	2995	2995	2995	2995	0
639	20231221	101000	5885	2995	2995	2995	2995	0
640	20231221	100900	5885	2995	2995	2995	2995	0
641	20231221	100800	5885	2995	2995	2995	2995	0
642	20231221	100700	5885	2995	2995	2995	2995	0
643	20231221	100600	5885	2995	2995	2995	2995	0
644	20231221	100500	5885	2995	2995	2995	2995	0
645	20231221	100400	5885	2995	2995	2995	2995	0
646	20231221	100300	5885	2995	2995	2995	2995	0
647	20231221	100200	5885	2995	2995	2995	2995	0
648	20231221	100100	5885	2995	2995	2995	2995	0
649	20231221	100000	5885	2995	2995	2995	2995	0
650	20231221	095900	5885	2995	2995	2995	2995	0
651	20231221	095800	5885	2995	2995	2995	2995	0
652	20231221	095700	5885	2995	2995	2995	2995	0
653	20231221	095600	5885	2995	2995	2995	2995	0
654	20231221	095500	5885	2995	2995	2995	2995	0
655	20231221	095400	5885	2995	2995	2995	2995	0
656	20231221	095300	5885	2995	2995	2995	2995	0
657	20231221	095200	5885	2995	2995	2995	2995	0
658	20231221	095100	5885	2995	2995	2995	2995	0
659	20231221	095000	5885	2995	2995	2995	2995	0
660	20231221	094900	5885	2995	2995	2995	2995	0
661	20231221	094800	5885	2995	2995	2995	2995	0
662	20231221	094700	5885	2995	2995	2995	2995	0
663	20231221	094600	5885	2995	2995	2995	2995	0
664	20231221	094500	5885	2995	2995	2995	2995	0
665	20231221	094400	5885	2995	2995	2995	2995	0
666	20231221	094300	5885	2995	2995	2995	2995	0
667	20231221	094200	5885	2995	2995	2995	2995	0
668	20231221	094100	5885	2995	2995	2995	2995	0
669	20231221	094000	5885	2995	2995	2995	2995	0
670	20231221	093900	5885	2995	2995	2995	2995	0
671	20231221	093800	5885	2995	2995	2995	2995	0
672	20231221	093700	5885	2995	2995	2995	2995	0
673	20231221	093600	5885	2995	2995	2995	2995	0
674	20231221	093500	5885	2995	2995	2995	2995	0
675	20231221	093400	5885	2995	2995	2995	2995	0
676	20231221	093300	5885	2995	2995	2995	2995	0
677	20231221	093200	5885	2995	2995	2995	2995	0
678	20231221	093100	5885	2995	2995	2995	2995	0
679	20231221	093000	5885	2995	2995	2995	2995	0
680	20231221	092900	5885	2995	2995	2995	2995	0
681	20231221	092800	5885	2995	2995	2995	2995	0
682	20231221	092700	5885	2995	2995	2995	2995	0
683	20231221	092600	5885	2995	2995	2995	2995	0
684	20231221	092500	5885	2995	2995	2995	2995	0
685	20231221	092400	5885	2995	2995	2995	2995	0
686	20231221	092300	5885	2995	2995	2995	2995	0
687	20231221	092200	5885	2995	2995	2995	2995	0
688	20231221	092100	5885	2995	2995	2995	2995	0
689	20231221	092000	5885	2995	2995	2995	2995	0
690	20231221	091900	5885	2995	2995	2995	2995	0
691	20231221	091800	5885	2995	2995	2995	2995	0
692	20231221	091700	5885	2995	2995	2995	2995	0
693	20231221	091600	5885	2995	2995	2995	2995	0
694	20231221	091500	5885	2995	2995	2995	2995	0
695	20231221	091400	5885	2995	2995	2995	2995	0
696	20231221	091300	5885	2995	2995	2995	2995	0
697	20231221	091200	5885	2995	2995	2995	2995	0
698	20231221	091100	5885	2995	2890	2995	2890	2
699	20231221	091000	0	2895	2895	2895	2895	0
700	20231221	090900	0	2895	2895	2895	2895	0
701	20231221	090800	0	2895	2895	2895	2895	0
702	20231221	090700	0	2895	2895	2895	2895	0
703	20231221	090600	0	2895	2895	2895	2895	0
704	20231221	090500	0	2895	2895	2895	2895	0
705	20231221	090400	0	2895	2895	2895	2895	0
706	20231221	090300	0	2895	2895	2895	2895	0
707	20231221	090200	0	2895	2895	2895	2895	0
708	20231221	090100	0	2895	2895	2895	2895	0
709	20231221	090000	0	2895	2895	2895	2895	0