KissMeData/279060/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205300	13598915	2945	2945	2945	2945	45
3	20231221	205200	13598915	2945	2945	2945	2945	0
4	20231221	205100	13598915	2945	2945	2945	2945	0
5	20231221	205000	13598915	2945	2945	2945	2945	0
6	20231221	204900	13598915	2945	2945	2945	2945	0
7	20231221	204800	13598915	2945	2945	2945	2945	0
8	20231221	204700	13598915	2945	2945	2945	2945	0
9	20231221	204600	13598915	2945	2945	2945	2945	0
10	20231221	204500	13598915	2945	2945	2945	2945	0
11	20231221	204400	13598915	2945	2945	2945	2945	0
12	20231221	204300	13598915	2945	2945	2945	2945	0
13	20231221	204200	13598915	2945	2945	2945	2945	0
14	20231221	204100	13598915	2945	2945	2945	2945	0
15	20231221	204000	13598915	2945	2945	2945	2945	0
16	20231221	203900	13598915	2945	2945	2945	2945	0
17	20231221	203800	13598915	2945	2945	2945	2945	0
18	20231221	203700	13598915	2945	2945	2945	2945	0
19	20231221	203600	13598915	2945	2945	2945	2945	0
20	20231221	203500	13598915	2945	2945	2945	2945	0
21	20231221	203400	13598915	2945	2945	2945	2945	0
22	20231221	203300	13598915	2945	2945	2945	2945	0
23	20231221	203200	13598915	2945	2945	2945	2945	0
24	20231221	203100	13598915	2945	2945	2945	2945	0
25	20231221	203000	13598915	2945	2945	2945	2945	0
26	20231221	202900	13598915	2945	2945	2945	2945	0
27	20231221	202800	13598915	2945	2945	2945	2945	0
28	20231221	202700	13598915	2945	2945	2945	2945	0
29	20231221	202600	13598915	2945	2945	2945	2945	0
30	20231221	202500	13598915	2945	2945	2945	2945	0
31	20231221	202400	13598915	2945	2945	2945	2945	0
32	20231221	202300	13598915	2945	2945	2945	2945	45
33	20231221	202200	13598915	2945	2945	2945	2945	0
34	20231221	202100	13598915	2945	2945	2945	2945	0
35	20231221	202000	13598915	2945	2945	2945	2945	0
36	20231221	201900	13598915	2945	2945	2945	2945	0
37	20231221	201800	13598915	2945	2945	2945	2945	0
38	20231221	201700	13598915	2945	2945	2945	2945	0
39	20231221	201600	13598915	2945	2945	2945	2945	0
40	20231221	201500	13598915	2945	2945	2945	2945	0
41	20231221	201400	13598915	2945	2945	2945	2945	0
42	20231221	201300	13598915	2945	2945	2945	2945	0
43	20231221	201200	13598915	2945	2945	2945	2945	0
44	20231221	201100	13598915	2945	2945	2945	2945	0
45	20231221	201000	13598915	2945	2945	2945	2945	0
46	20231221	200900	13598915	2945	2945	2945	2945	0
47	20231221	200800	13598915	2945	2945	2945	2945	0
48	20231221	200700	13598915	2945	2945	2945	2945	0
49	20231221	200600	13598915	2945	2945	2945	2945	0
50	20231221	200500	13598915	2945	2945	2945	2945	0
51	20231221	200400	13598915	2945	2945	2945	2945	0
52	20231221	200300	13598915	2945	2945	2945	2945	0
53	20231221	200200	13598915	2945	2945	2945	2945	0
54	20231221	200100	13598915	2945	2945	2945	2945	0
55	20231221	200000	13598915	2945	2945	2945	2945	0
56	20231221	195900	13598915	2945	2945	2945	2945	0
57	20231221	195800	13598915	2945	2945	2945	2945	0
58	20231221	195700	13598915	2945	2945	2945	2945	0
59	20231221	195600	13598915	2945	2945	2945	2945	0
60	20231221	195500	13598915	2945	2945	2945	2945	0
61	20231221	195400	13598915	2945	2945	2945	2945	0
62	20231221	195300	13598915	2945	2945	2945	2945	45
63	20231221	195200	13598915	2945	2945	2945	2945	0
64	20231221	195100	13598915	2945	2945	2945	2945	0
65	20231221	195000	13598915	2945	2945	2945	2945	0
66	20231221	194900	13598915	2945	2945	2945	2945	0
67	20231221	194800	13598915	2945	2945	2945	2945	0
68	20231221	194700	13598915	2945	2945	2945	2945	0
69	20231221	194600	13598915	2945	2945	2945	2945	0
70	20231221	194500	13598915	2945	2945	2945	2945	0
71	20231221	194400	13598915	2945	2945	2945	2945	0
72	20231221	194300	13598915	2945	2945	2945	2945	0
73	20231221	194200	13598915	2945	2945	2945	2945	0
74	20231221	194100	13598915	2945	2945	2945	2945	0
75	20231221	194000	13598915	2945	2945	2945	2945	0
76	20231221	193900	13598915	2945	2945	2945	2945	0
77	20231221	193800	13598915	2945	2945	2945	2945	0
78	20231221	193700	13598915	2945	2945	2945	2945	0
79	20231221	193600	13598915	2945	2945	2945	2945	0
80	20231221	193500	13598915	2945	2945	2945	2945	0
81	20231221	193400	13598915	2945	2945	2945	2945	0
82	20231221	193300	13598915	2945	2945	2945	2945	0
83	20231221	193200	13598915	2945	2945	2945	2945	0
84	20231221	193100	13598915	2945	2945	2945	2945	0
85	20231221	193000	13598915	2945	2945	2945	2945	0
86	20231221	192900	13598915	2945	2945	2945	2945	0
87	20231221	192800	13598915	2945	2945	2945	2945	0
88	20231221	192700	13598915	2945	2945	2945	2945	0
89	20231221	192600	13598915	2945	2945	2945	2945	0
90	20231221	192500	13598915	2945	2945	2945	2945	0
91	20231221	192400	13598915	2945	2945	2945	2945	0
92	20231221	192300	13598915	2945	2945	2945	2945	45
93	20231221	192200	13598915	2945	2945	2945	2945	0
94	20231221	192100	13598915	2945	2945	2945	2945	0
95	20231221	192000	13598915	2945	2945	2945	2945	0
96	20231221	191900	13598915	2945	2945	2945	2945	0
97	20231221	191800	13598915	2945	2945	2945	2945	0
98	20231221	191700	13598915	2945	2945	2945	2945	0
99	20231221	191600	13598915	2945	2945	2945	2945	0
100	20231221	191500	13598915	2945	2945	2945	2945	0
101	20231221	191400	13598915	2945	2945	2945	2945	0
102	20231221	191300	13598915	2945	2945	2945	2945	0
103	20231221	191200	13598915	2945	2945	2945	2945	0
104	20231221	191100	13598915	2945	2945	2945	2945	0
105	20231221	191000	13598915	2945	2945	2945	2945	0
106	20231221	190900	13598915	2945	2945	2945	2945	0
107	20231221	190800	13598915	2945	2945	2945	2945	0
108	20231221	190700	13598915	2945	2945	2945	2945	0
109	20231221	190600	13598915	2945	2945	2945	2945	0
110	20231221	190500	13598915	2945	2945	2945	2945	0
111	20231221	190400	13598915	2945	2945	2945	2945	0
112	20231221	190300	13598915	2945	2945	2945	2945	0
113	20231221	190200	13598915	2945	2945	2945	2945	0
114	20231221	190100	13598915	2945	2945	2945	2945	0
115	20231221	190000	13598915	2945	2945	2945	2945	0
116	20231221	185900	13598915	2945	2945	2945	2945	0
117	20231221	185800	13598915	2945	2945	2945	2945	0
118	20231221	185700	13598915	2945	2945	2945	2945	0
119	20231221	185600	13598915	2945	2945	2945	2945	0
120	20231221	185500	13598915	2945	2945	2945	2945	0
121	20231221	185400	13598915	2945	2945	2945	2945	0
122	20231221	185300	13598915	2945	2945	2945	2945	45
123	20231221	185200	13598915	2945	2945	2945	2945	0
124	20231221	185100	13598915	2945	2945	2945	2945	0
125	20231221	185000	13598915	2945	2945	2945	2945	0
126	20231221	184900	13598915	2945	2945	2945	2945	0
127	20231221	184800	13598915	2945	2945	2945	2945	0
128	20231221	184700	13598915	2945	2945	2945	2945	0
129	20231221	184600	13598915	2945	2945	2945	2945	0
130	20231221	184500	13598915	2945	2945	2945	2945	0
131	20231221	184400	13598915	2945	2945	2945	2945	0
132	20231221	184300	13598915	2945	2945	2945	2945	0
133	20231221	184200	13598915	2945	2945	2945	2945	0
134	20231221	184100	13598915	2945	2945	2945	2945	0
135	20231221	184000	13598915	2945	2945	2945	2945	0
136	20231221	183900	13598915	2945	2945	2945	2945	0
137	20231221	183800	13598915	2945	2945	2945	2945	0
138	20231221	183700	13598915	2945	2945	2945	2945	0
139	20231221	183600	13598915	2945	2945	2945	2945	0
140	20231221	183500	13598915	2945	2945	2945	2945	0
141	20231221	183400	13598915	2945	2945	2945	2945	0
142	20231221	183300	13598915	2945	2945	2945	2945	0
143	20231221	183200	13598915	2945	2945	2945	2945	0
144	20231221	183100	13598915	2945	2945	2945	2945	0
145	20231221	183000	13598915	2945	2945	2945	2945	0
146	20231221	182900	13598915	2945	2945	2945	2945	0
147	20231221	182800	13598915	2945	2945	2945	2945	0
148	20231221	182700	13598915	2945	2945	2945	2945	0
149	20231221	182600	13598915	2945	2945	2945	2945	0
150	20231221	182500	13598915	2945	2945	2945	2945	0
151	20231221	182400	13598915	2945	2945	2945	2945	0
152	20231221	182300	13598915	2945	2945	2945	2945	45
153	20231221	182200	13598915	2945	2945	2945	2945	0
154	20231221	182100	13598915	2945	2945	2945	2945	0
155	20231221	182000	13598915	2945	2945	2945	2945	0
156	20231221	181900	13598915	2945	2945	2945	2945	0
157	20231221	181800	13598915	2945	2945	2945	2945	0
158	20231221	181700	13598915	2945	2945	2945	2945	0
159	20231221	181600	13598915	2945	2945	2945	2945	0
160	20231221	181500	13598915	2945	2945	2945	2945	0
161	20231221	181400	13598915	2945	2945	2945	2945	0
162	20231221	181300	13598915	2945	2945	2945	2945	0
163	20231221	181200	13598915	2945	2945	2945	2945	0
164	20231221	181100	13598915	2945	2945	2945	2945	0
165	20231221	181000	13598915	2945	2945	2945	2945	0
166	20231221	180900	13598915	2945	2945	2945	2945	0
167	20231221	180800	13598915	2945	2945	2945	2945	0
168	20231221	180700	13598915	2945	2945	2945	2945	0
169	20231221	180600	13598915	2945	2945	2945	2945	0
170	20231221	180500	13598915	2945	2945	2945	2945	0
171	20231221	180400	13598915	2945	2945	2945	2945	0
172	20231221	180300	13598915	2945	2945	2945	2945	0
173	20231221	180200	13598915	2945	2945	2945	2945	0
174	20231221	180100	13598915	2945	2945	2945	2945	0
175	20231221	180000	13598915	2945	2945	2945	2945	0
176	20231221	175900	13598915	2945	2945	2945	2945	0
177	20231221	175800	13598915	2945	2945	2945	2945	0
178	20231221	175700	13598915	2945	2945	2945	2945	0
179	20231221	175600	13598915	2945	2945	2945	2945	0
180	20231221	175500	13598915	2945	2945	2945	2945	0
181	20231221	175400	13598915	2945	2945	2945	2945	0
182	20231221	175300	13598915	2945	2945	2945	2945	45
183	20231221	175200	13598915	2945	2945	2945	2945	0
184	20231221	175100	13598915	2945	2945	2945	2945	0
185	20231221	175000	13598915	2945	2945	2945	2945	0
186	20231221	174900	13598915	2945	2945	2945	2945	0
187	20231221	174800	13598915	2945	2945	2945	2945	0
188	20231221	174700	13598915	2945	2945	2945	2945	0
189	20231221	174600	13598915	2945	2945	2945	2945	0
190	20231221	174500	13598915	2945	2945	2945	2945	0
191	20231221	174400	13598915	2945	2945	2945	2945	0
192	20231221	174300	13598915	2945	2945	2945	2945	0
193	20231221	174200	13598915	2945	2945	2945	2945	0
194	20231221	174100	13598915	2945	2945	2945	2945	0
195	20231221	174000	13598915	2945	2945	2945	2945	0
196	20231221	173900	13598915	2945	2945	2945	2945	0
197	20231221	173800	13598915	2945	2945	2945	2945	0
198	20231221	173700	13598915	2945	2945	2945	2945	0
199	20231221	173600	13598915	2945	2945	2945	2945	0
200	20231221	173500	13598915	2945	2945	2945	2945	0
201	20231221	173400	13598915	2945	2945	2945	2945	0
202	20231221	173300	13598915	2945	2945	2945	2945	0
203	20231221	173200	13598915	2945	2945	2945	2945	0
204	20231221	173100	13598915	2945	2945	2945	2945	0
205	20231221	173000	13598915	2945	2945	2945	2945	0
206	20231221	172900	13598915	2945	2945	2945	2945	0
207	20231221	172800	13598915	2945	2945	2945	2945	0
208	20231221	172700	13598915	2945	2945	2945	2945	0
209	20231221	172600	13598915	2945	2945	2945	2945	0
210	20231221	172500	13598915	2945	2945	2945	2945	0
211	20231221	172400	13598915	2945	2945	2945	2945	0
212	20231221	172300	13598915	2945	2945	2945	2945	45
213	20231221	172200	13598915	2945	2945	2945	2945	0
214	20231221	172100	13598915	2945	2945	2945	2945	0
215	20231221	172000	13598915	2945	2945	2945	2945	0
216	20231221	171900	13598915	2945	2945	2945	2945	0
217	20231221	171800	13598915	2945	2945	2945	2945	0
218	20231221	171700	13598915	2945	2945	2945	2945	0
219	20231221	171600	13598915	2945	2945	2945	2945	0
220	20231221	171500	13598915	2945	2945	2945	2945	0
221	20231221	171400	13598915	2945	2945	2945	2945	0
222	20231221	171300	13598915	2945	2945	2945	2945	0
223	20231221	171200	13598915	2945	2945	2945	2945	0
224	20231221	171100	13598915	2945	2945	2945	2945	0
225	20231221	171000	13598915	2945	2945	2945	2945	0
226	20231221	170900	13598915	2945	2945	2945	2945	0
227	20231221	170800	13598915	2945	2945	2945	2945	0
228	20231221	170700	13598915	2945	2945	2945	2945	0
229	20231221	170600	13598915	2945	2945	2945	2945	0
230	20231221	170500	13598915	2945	2945	2945	2945	0
231	20231221	170400	13598915	2945	2945	2945	2945	0
232	20231221	170300	13598915	2945	2945	2945	2945	0
233	20231221	170200	13598915	2945	2945	2945	2945	0
234	20231221	170100	13598915	2945	2945	2945	2945	0
235	20231221	170000	13598915	2945	2945	2945	2945	0
236	20231221	165900	13598915	2945	2945	2945	2945	0
237	20231221	165800	13598915	2945	2945	2945	2945	0
238	20231221	165700	13598915	2945	2945	2945	2945	0
239	20231221	165600	13598915	2945	2945	2945	2945	0
240	20231221	165500	13598915	2945	2945	2945	2945	0
241	20231221	165400	13598915	2945	2945	2945	2945	0
242	20231221	165300	13598915	2945	2945	2945	2945	45
243	20231221	165200	13598915	2945	2945	2945	2945	0
244	20231221	165100	13598915	2945	2945	2945	2945	0
245	20231221	165000	13598915	2945	2945	2945	2945	0
246	20231221	164900	13598915	2945	2945	2945	2945	0
247	20231221	164800	13598915	2945	2945	2945	2945	0
248	20231221	164700	13598915	2945	2945	2945	2945	0
249	20231221	164600	13598915	2945	2945	2945	2945	0
250	20231221	164500	13598915	2945	2945	2945	2945	0
251	20231221	164400	13598915	2945	2945	2945	2945	0
252	20231221	164300	13598915	2945	2945	2945	2945	0
253	20231221	164200	13598915	2945	2945	2945	2945	0
254	20231221	164100	13598915	2945	2945	2945	2945	0
255	20231221	164000	13598915	2945	2945	2945	2945	0
256	20231221	163900	13598915	2945	2945	2945	2945	0
257	20231221	163800	13598915	2945	2945	2945	2945	0
258	20231221	163700	13598915	2945	2945	2945	2945	0
259	20231221	163600	13598915	2945	2945	2945	2945	0
260	20231221	163500	13598915	2945	2945	2945	2945	0
261	20231221	163400	13598915	2945	2945	2945	2945	0
262	20231221	163300	13598915	2945	2945	2945	2945	0
263	20231221	163200	13598915	2945	2945	2945	2945	0
264	20231221	163100	13598915	2945	2945	2945	2945	0
265	20231221	163000	13598915	2945	2945	2945	2945	0
266	20231221	162900	13598915	2945	2945	2945	2945	0
267	20231221	162800	13598915	2945	2945	2945	2945	0
268	20231221	162700	13598915	2945	2945	2945	2945	0
269	20231221	162600	13598915	2945	2945	2945	2945	0
270	20231221	162500	13598915	2945	2945	2945	2945	0
271	20231221	162400	13598915	2945	2945	2945	2945	0
272	20231221	162300	13598915	2945	2945	2945	2945	45
273	20231221	162200	13598915	2945	2945	2945	2945	0
274	20231221	162100	13598915	2945	2945	2945	2945	0
275	20231221	162000	13598915	2945	2945	2945	2945	0
276	20231221	161900	13598915	2945	2945	2945	2945	0
277	20231221	161800	13598915	2945	2945	2945	2945	0
278	20231221	161700	13598915	2945	2945	2945	2945	0
279	20231221	161600	13598915	2945	2945	2945	2945	0
280	20231221	161500	13598915	2945	2945	2945	2945	0
281	20231221	161400	13598915	2945	2945	2945	2945	0
282	20231221	161300	13598915	2945	2945	2945	2945	0
283	20231221	161200	13598915	2945	2945	2945	2945	0
284	20231221	161100	13598915	2945	2945	2945	2945	0
285	20231221	161000	13598915	2945	2945	2945	2945	0
286	20231221	160900	13598915	2945	2945	2945	2945	0
287	20231221	160800	13598915	2945	2945	2945	2945	0
288	20231221	160700	13598915	2945	2945	2945	2945	0
289	20231221	160600	13598915	2945	2945	2945	2945	0
290	20231221	160500	13598915	2945	2945	2945	2945	0
291	20231221	160400	13598915	2945	2945	2945	2945	0
292	20231221	160300	13598915	2945	2945	2945	2945	0
293	20231221	160200	13598915	2945	2945	2945	2945	0
294	20231221	160100	13598915	2945	2945	2945	2945	0
295	20231221	160000	13598915	2945	2945	2945	2945	0
296	20231221	155900	13598915	2945	2945	2945	2945	0
297	20231221	155800	13598915	2945	2945	2945	2945	0
298	20231221	155700	13598915	2945	2945	2945	2945	0
299	20231221	155600	13598915	2945	2945	2945	2945	0
300	20231221	155500	13598915	2945	2945	2945	2945	0
301	20231221	155400	13598915	2945	2945	2945	2945	0
302	20231221	155300	13598915	2945	2945	2945	2945	45
303	20231221	155200	13598915	2945	2945	2945	2945	0
304	20231221	155100	13598915	2945	2945	2945	2945	0
305	20231221	155000	13598915	2945	2945	2945	2945	0
306	20231221	154900	13598915	2945	2945	2945	2945	0
307	20231221	154800	13598915	2945	2945	2945	2945	0
308	20231221	154700	13598915	2945	2945	2945	2945	0
309	20231221	154600	13598915	2945	2945	2945	2945	0
310	20231221	154500	13598915	2945	2945	2945	2945	0
311	20231221	154400	13598915	2945	2945	2945	2945	0
312	20231221	154300	13598915	2945	2945	2945	2945	0
313	20231221	154200	13598915	2945	2945	2945	2945	0
314	20231221	154100	13598915	2945	2945	2945	2945	0
315	20231221	154000	13598915	2945	2945	2945	2945	0
316	20231221	153900	13598915	2945	2945	2945	2945	0
317	20231221	153800	13598915	2945	2945	2945	2945	0
318	20231221	153700	13598915	2945	2945	2945	2945	0
319	20231221	153600	13598915	2945	2945	2945	2945	0
320	20231221	153500	13598915	2945	2945	2945	2945	0
321	20231221	153400	13598915	2945	2945	2945	2945	0
322	20231221	153300	13598915	2945	2945	2945	2945	0
323	20231221	153200	13598915	2945	2945	2945	2945	0
324	20231221	153100	13598915	2945	2945	2945	2945	0
325	20231221	153000	13598915	2945	2945	2945	2945	0
326	20231221	152900	13598915	2945	2945	2945	2945	0
327	20231221	152800	13598915	2945	2945	2945	2945	0
328	20231221	152700	13598915	2945	2945	2945	2945	0
329	20231221	152600	13598915	2945	2945	2945	2945	0
330	20231221	152500	13598915	2945	2945	2945	2945	0
331	20231221	152400	13598915	2945	2945	2945	2945	0
332	20231221	152300	13598915	2945	2945	2945	2945	0
333	20231221	152200	13598915	2945	2945	2945	2945	0
334	20231221	152100	13598915	2945	2945	2945	2945	0
335	20231221	152000	13598915	2945	2945	2945	2945	0
336	20231221	151900	13598915	2945	2945	2945	2945	0
337	20231221	151800	13598915	2945	2945	2945	2945	0
338	20231221	151700	13598915	2945	2945	2945	2945	45
339	20231221	151600	13466390	2945	2945	2945	2945	2
340	20231221	151500	13460500	2900	2900	2900	2900	0
341	20231221	151400	13460500	2900	2900	2900	2900	0
342	20231221	151300	13460500	2900	2920	2920	2900	310
343	20231221	151200	12561100	2945	2945	2945	2945	0
344	20231221	151100	12561100	2945	2945	2945	2945	0
345	20231221	151000	12561100	2945	2945	2945	2945	0
346	20231221	150900	12561100	2945	2945	2945	2945	0
347	20231221	150800	12561100	2945	2945	2945	2945	0
348	20231221	150700	12561100	2945	2945	2945	2945	0
349	20231221	150600	12561100	2945	2945	2945	2945	0
350	20231221	150500	12561100	2945	2945	2945	2945	0
351	20231221	150400	12561100	2945	2945	2945	2945	0
352	20231221	150300	12561100	2945	2945	2945	2945	0
353	20231221	150200	12561100	2945	2945	2945	2945	0
354	20231221	150100	12561100	2945	2945	2945	2945	0
355	20231221	150000	12561100	2945	2945	2945	2945	0
356	20231221	145900	12561100	2945	2945	2945	2945	0
357	20231221	145800	12561100	2945	2945	2945	2945	0
358	20231221	145700	12561100	2945	2945	2945	2945	0
359	20231221	145600	12561100	2945	2945	2945	2945	0
360	20231221	145500	12561100	2945	2945	2945	2945	0
361	20231221	145400	12561100	2945	2945	2945	2945	0
362	20231221	145300	12561100	2945	2945	2945	2945	0
363	20231221	145200	12561100	2945	2945	2945	2945	0
364	20231221	145100	12561100	2945	2945	2945	2945	0
365	20231221	145000	12561100	2945	2945	2945	2945	0
366	20231221	144900	12561100	2945	2945	2945	2945	1
367	20231221	144800	12558155	2900	2910	2910	2900	1300
368	20231221	144700	8784650	2920	2920	2920	2920	0
369	20231221	144600	8784650	2920	2920	2920	2920	0
370	20231221	144500	8784650	2920	2920	2920	2920	0
371	20231221	144400	8784650	2920	2920	2920	2920	0
372	20231221	144300	8784650	2920	2920	2920	2920	0
373	20231221	144200	8784650	2920	2920	2920	2920	0
374	20231221	144100	8784650	2920	2920	2920	2920	0
375	20231221	144000	8784650	2920	2920	2920	2920	0
376	20231221	143900	8784650	2920	2920	2920	2920	0
377	20231221	143800	8784650	2920	2920	2920	2920	0
378	20231221	143700	8784650	2920	2920	2920	2920	0
379	20231221	143600	8784650	2920	2920	2920	2920	0
380	20231221	143500	8784650	2920	2920	2920	2920	0
381	20231221	143400	8784650	2920	2920	2920	2920	0
382	20231221	143300	8784650	2920	2920	2920	2920	0
383	20231221	143200	8784650	2920	2920	2920	2920	2300
384	20231221	143100	2068650	2920	2920	2920	2920	0
385	20231221	143000	2068650	2920	2920	2920	2920	0
386	20231221	142900	2068650	2920	2920	2920	2920	0
387	20231221	142800	2068650	2920	2920	2920	2920	0
388	20231221	142700	2068650	2920	2920	2920	2920	0
389	20231221	142600	2068650	2920	2920	2920	2920	0
390	20231221	142500	2068650	2920	2920	2920	2920	0
391	20231221	142400	2068650	2920	2920	2920	2920	0
392	20231221	142300	2068650	2920	2920	2920	2920	0
393	20231221	142200	2068650	2920	2920	2920	2920	0
394	20231221	142100	2068650	2920	2920	2920	2920	0
395	20231221	142000	2068650	2920	2920	2920	2920	0
396	20231221	141900	2068650	2920	2920	2920	2920	200
397	20231221	141800	1484650	2950	2950	2950	2950	0
398	20231221	141700	1484650	2950	2950	2950	2950	0
399	20231221	141600	1484650	2950	2950	2950	2950	0
400	20231221	141500	1484650	2950	2950	2950	2950	0
401	20231221	141400	1484650	2950	2950	2950	2950	0
402	20231221	141300	1484650	2950	2950	2950	2950	0
403	20231221	141200	1484650	2950	2950	2950	2950	0
404	20231221	141100	1484650	2950	2950	2950	2950	0
405	20231221	141000	1484650	2950	2950	2950	2950	0
406	20231221	140900	1484650	2950	2950	2950	2950	0
407	20231221	140800	1484650	2950	2950	2950	2950	0
408	20231221	140700	1484650	2950	2950	2950	2950	0
409	20231221	140600	1484650	2950	2950	2950	2950	0
410	20231221	140500	1484650	2950	2950	2950	2950	0
411	20231221	140400	1484650	2950	2950	2950	2950	0
412	20231221	140300	1484650	2950	2950	2950	2950	0
413	20231221	140200	1484650	2950	2950	2950	2950	0
414	20231221	140100	1484650	2950	2950	2950	2950	0
415	20231221	140000	1484650	2950	2950	2950	2950	0
416	20231221	135900	1484650	2950	2950	2950	2950	0
417	20231221	135800	1484650	2950	2950	2950	2950	0
418	20231221	135700	1484650	2950	2950	2950	2950	0
419	20231221	135600	1484650	2950	2950	2950	2950	0
420	20231221	135500	1484650	2950	2950	2950	2950	0
421	20231221	135400	1484650	2950	2950	2950	2950	0
422	20231221	135300	1484650	2950	2950	2950	2950	0
423	20231221	135200	1484650	2950	2950	2950	2950	0
424	20231221	135100	1484650	2950	2950	2950	2950	0
425	20231221	135000	1484650	2950	2950	2950	2950	0
426	20231221	134900	1484650	2950	2950	2950	2950	0
427	20231221	134800	1484650	2950	2950	2950	2950	0
428	20231221	134700	1484650	2950	2950	2950	2950	0
429	20231221	134600	1484650	2950	2950	2950	2950	0
430	20231221	134500	1484650	2950	2950	2950	2950	0
431	20231221	134400	1484650	2950	2950	2950	2950	0
432	20231221	134300	1484650	2950	2950	2950	2950	0
433	20231221	134200	1484650	2950	2950	2950	2950	0
434	20231221	134100	1484650	2950	2950	2950	2950	0
435	20231221	134000	1484650	2950	2950	2950	2950	0
436	20231221	133900	1484650	2950	2950	2950	2950	0
437	20231221	133800	1484650	2950	2950	2950	2950	0
438	20231221	133700	1484650	2950	2950	2950	2950	0
439	20231221	133600	1484650	2950	2950	2950	2950	0
440	20231221	133500	1484650	2950	2950	2950	2950	0
441	20231221	133400	1484650	2950	2950	2950	2950	0
442	20231221	133300	1484650	2950	2950	2950	2950	0
443	20231221	133200	1484650	2950	2950	2950	2950	0
444	20231221	133100	1484650	2950	2950	2950	2950	0
445	20231221	133000	1484650	2950	2950	2950	2950	0
446	20231221	132900	1484650	2950	2950	2950	2950	0
447	20231221	132800	1484650	2950	2950	2950	2950	0
448	20231221	132700	1484650	2950	2950	2950	2950	0
449	20231221	132600	1484650	2950	2950	2950	2950	0
450	20231221	132500	1484650	2950	2950	2950	2950	0
451	20231221	132400	1484650	2950	2950	2950	2950	0
452	20231221	132300	1484650	2950	2950	2950	2950	0
453	20231221	132200	1484650	2950	2950	2950	2950	0
454	20231221	132100	1484650	2950	2950	2950	2950	0
455	20231221	132000	1484650	2950	2950	2950	2950	0
456	20231221	131900	1484650	2950	2950	2950	2950	0
457	20231221	131800	1484650	2950	2950	2950	2950	0
458	20231221	131700	1484650	2950	2950	2950	2950	0
459	20231221	131600	1484650	2950	2950	2950	2950	0
460	20231221	131500	1484650	2950	2950	2950	2950	0
461	20231221	131400	1484650	2950	2950	2950	2950	0
462	20231221	131300	1484650	2950	2950	2950	2950	0
463	20231221	131200	1484650	2950	2950	2950	2950	0
464	20231221	131100	1484650	2950	2950	2950	2950	0
465	20231221	131000	1484650	2950	2950	2950	2950	0
466	20231221	130900	1484650	2950	2950	2950	2950	0
467	20231221	130800	1484650	2950	2950	2950	2950	0
468	20231221	130700	1484650	2950	2950	2950	2950	0
469	20231221	130600	1484650	2950	2950	2950	2950	0
470	20231221	130500	1484650	2950	2950	2950	2950	0
471	20231221	130400	1484650	2950	2950	2950	2950	0
472	20231221	130300	1484650	2950	2950	2950	2950	0
473	20231221	130200	1484650	2950	2950	2950	2950	0
474	20231221	130100	1484650	2950	2950	2950	2950	0
475	20231221	130000	1484650	2950	2950	2950	2950	0
476	20231221	125900	1484650	2950	2950	2950	2950	0
477	20231221	125800	1484650	2950	2950	2950	2950	0
478	20231221	125700	1484650	2950	2950	2950	2950	0
479	20231221	125600	1484650	2950	2950	2950	2950	0
480	20231221	125500	1484650	2950	2950	2950	2950	0
481	20231221	125400	1484650	2950	2950	2950	2950	0
482	20231221	125300	1484650	2950	2950	2950	2950	0
483	20231221	125200	1484650	2950	2950	2950	2950	0
484	20231221	125100	1484650	2950	2950	2950	2950	0
485	20231221	125000	1484650	2950	2950	2950	2950	0
486	20231221	124900	1484650	2950	2950	2950	2950	0
487	20231221	124800	1484650	2950	2950	2950	2950	0
488	20231221	124700	1484650	2950	2950	2950	2950	0
489	20231221	124600	1484650	2950	2950	2950	2950	0
490	20231221	124500	1484650	2950	2950	2950	2950	0
491	20231221	124400	1484650	2950	2950	2950	2950	0
492	20231221	124300	1484650	2950	2950	2950	2950	0
493	20231221	124200	1484650	2950	2950	2950	2950	0
494	20231221	124100	1484650	2950	2950	2950	2950	0
495	20231221	124000	1484650	2950	2950	2950	2950	0
496	20231221	123900	1484650	2950	2950	2950	2950	0
497	20231221	123800	1484650	2950	2950	2950	2950	0
498	20231221	123700	1484650	2950	2950	2950	2950	0
499	20231221	123600	1484650	2950	2950	2950	2950	0
500	20231221	123500	1484650	2950	2950	2950	2950	0
501	20231221	123400	1484650	2950	2950	2950	2950	0
502	20231221	123300	1484650	2950	2950	2950	2950	0
503	20231221	123200	1484650	2950	2950	2950	2950	0
504	20231221	123100	1484650	2950	2950	2950	2950	0
505	20231221	123000	1484650	2950	2950	2950	2950	0
506	20231221	122900	1484650	2950	2950	2950	2950	0
507	20231221	122800	1484650	2950	2950	2950	2950	0
508	20231221	122700	1484650	2950	2950	2950	2950	0
509	20231221	122600	1484650	2950	2950	2950	2950	0
510	20231221	122500	1484650	2950	2950	2950	2950	0
511	20231221	122400	1484650	2950	2950	2950	2950	0
512	20231221	122300	1484650	2950	2950	2950	2950	0
513	20231221	122200	1484650	2950	2950	2950	2950	0
514	20231221	122100	1484650	2950	2950	2950	2950	0
515	20231221	122000	1484650	2950	2950	2950	2950	0
516	20231221	121900	1484650	2950	2950	2950	2950	0
517	20231221	121800	1484650	2950	2950	2950	2950	0
518	20231221	121700	1484650	2950	2950	2950	2950	0
519	20231221	121600	1484650	2950	2950	2950	2950	0
520	20231221	121500	1484650	2950	2950	2950	2950	0
521	20231221	121400	1484650	2950	2950	2950	2950	0
522	20231221	121300	1484650	2950	2950	2950	2950	0
523	20231221	121200	1484650	2950	2950	2950	2950	0
524	20231221	121100	1484650	2950	2950	2950	2950	0
525	20231221	121000	1484650	2950	2950	2950	2950	0
526	20231221	120900	1484650	2950	2950	2950	2950	0
527	20231221	120800	1484650	2950	2950	2950	2950	0
528	20231221	120700	1484650	2950	2950	2950	2950	0
529	20231221	120600	1484650	2950	2950	2950	2950	0
530	20231221	120500	1484650	2950	2950	2950	2950	0
531	20231221	120400	1484650	2950	2950	2950	2950	0
532	20231221	120300	1484650	2950	2950	2950	2950	0
533	20231221	120200	1484650	2950	2950	2950	2950	0
534	20231221	120100	1484650	2950	2950	2950	2950	0
535	20231221	120000	1484650	2950	2950	2950	2950	0
536	20231221	115900	1484650	2950	2950	2950	2950	0
537	20231221	115800	1484650	2950	2950	2950	2950	0
538	20231221	115700	1484650	2950	2950	2950	2950	0
539	20231221	115600	1484650	2950	2950	2950	2950	0
540	20231221	115500	1484650	2950	2950	2950	2950	0
541	20231221	115400	1484650	2950	2950	2950	2950	0
542	20231221	115300	1484650	2950	2950	2950	2950	0
543	20231221	115200	1484650	2950	2950	2950	2950	0
544	20231221	115100	1484650	2950	2950	2950	2950	0
545	20231221	115000	1484650	2950	2950	2950	2950	0
546	20231221	114900	1484650	2950	2950	2950	2950	0
547	20231221	114800	1484650	2950	2950	2950	2950	0
548	20231221	114700	1484650	2950	2950	2950	2950	0
549	20231221	114600	1484650	2950	2950	2950	2950	0
550	20231221	114500	1484650	2950	2950	2950	2950	0
551	20231221	114400	1484650	2950	2950	2950	2950	0
552	20231221	114300	1484650	2950	2950	2950	2950	0
553	20231221	114200	1484650	2950	2950	2950	2950	0
554	20231221	114100	1484650	2950	2950	2950	2950	0
555	20231221	114000	1484650	2950	2950	2950	2950	0
556	20231221	113900	1484650	2950	2950	2950	2950	0
557	20231221	113800	1484650	2950	2950	2950	2950	0
558	20231221	113700	1484650	2950	2950	2950	2950	0
559	20231221	113600	1484650	2950	2950	2950	2950	0
560	20231221	113500	1484650	2950	2950	2950	2950	0
561	20231221	113400	1484650	2950	2950	2950	2950	0
562	20231221	113300	1484650	2950	2950	2950	2950	0
563	20231221	113200	1484650	2950	2950	2950	2950	0
564	20231221	113100	1484650	2950	2950	2950	2950	0
565	20231221	113000	1484650	2950	2950	2950	2950	0
566	20231221	112900	1484650	2950	2950	2950	2950	0
567	20231221	112800	1484650	2950	2950	2950	2950	0
568	20231221	112700	1484650	2950	2950	2950	2950	0
569	20231221	112600	1484650	2950	2950	2950	2950	0
570	20231221	112500	1484650	2950	2950	2950	2950	0
571	20231221	112400	1484650	2950	2950	2950	2950	0
572	20231221	112300	1484650	2950	2950	2950	2950	0
573	20231221	112200	1484650	2950	2950	2950	2950	0
574	20231221	112100	1484650	2950	2950	2950	2950	0
575	20231221	112000	1484650	2950	2950	2950	2950	0
576	20231221	111900	1484650	2950	2950	2950	2950	0
577	20231221	111800	1484650	2950	2950	2950	2950	0
578	20231221	111700	1484650	2950	2950	2950	2950	0
579	20231221	111600	1484650	2950	2950	2950	2950	0
580	20231221	111500	1484650	2950	2950	2950	2950	0
581	20231221	111400	1484650	2950	2950	2950	2950	0
582	20231221	111300	1484650	2950	2950	2950	2950	0
583	20231221	111200	1484650	2950	2950	2950	2950	0
584	20231221	111100	1484650	2950	2950	2950	2950	0
585	20231221	111000	1484650	2950	2950	2950	2950	0
586	20231221	110900	1484650	2950	2950	2950	2950	0
587	20231221	110800	1484650	2950	2950	2950	2950	0
588	20231221	110700	1484650	2950	2950	2950	2950	0
589	20231221	110600	1484650	2950	2950	2950	2950	0
590	20231221	110500	1484650	2950	2950	2950	2950	0
591	20231221	110400	1484650	2950	2950	2950	2950	0
592	20231221	110300	1484650	2950	2950	2950	2950	0
593	20231221	110200	1484650	2950	2950	2950	2950	0
594	20231221	110100	1484650	2950	2950	2950	2950	0
595	20231221	110000	1484650	2950	2950	2950	2950	0
596	20231221	105900	1484650	2950	2950	2950	2950	0
597	20231221	105800	1484650	2950	2950	2950	2950	0
598	20231221	105700	1484650	2950	2950	2950	2950	0
599	20231221	105600	1484650	2950	2950	2950	2950	0
600	20231221	105500	1484650	2950	2950	2950	2950	0
601	20231221	105400	1484650	2950	2950	2950	2950	0
602	20231221	105300	1484650	2950	2950	2950	2950	0
603	20231221	105200	1484650	2950	2950	2950	2950	0
604	20231221	105100	1484650	2950	2950	2950	2950	0
605	20231221	105000	1484650	2950	2950	2950	2950	0
606	20231221	104900	1484650	2950	2950	2950	2950	0
607	20231221	104800	1484650	2950	2950	2950	2950	0
608	20231221	104700	1484650	2950	2950	2950	2950	0
609	20231221	104600	1484650	2950	2950	2950	2950	0
610	20231221	104500	1484650	2950	2950	2950	2950	0
611	20231221	104400	1484650	2950	2950	2950	2950	0
612	20231221	104300	1484650	2950	2950	2950	2950	0
613	20231221	104200	1484650	2950	2950	2950	2950	0
614	20231221	104100	1484650	2950	2950	2950	2950	0
615	20231221	104000	1484650	2950	2950	2950	2950	0
616	20231221	103900	1484650	2950	2950	2950	2950	0
617	20231221	103800	1484650	2950	2950	2950	2950	0
618	20231221	103700	1484650	2950	2950	2950	2950	0
619	20231221	103600	1484650	2950	2950	2950	2950	0
620	20231221	103500	1484650	2950	2950	2950	2950	0
621	20231221	103400	1484650	2950	2950	2950	2950	0
622	20231221	103300	1484650	2950	2950	2950	2950	0
623	20231221	103200	1484650	2950	2950	2950	2950	0
624	20231221	103100	1484650	2950	2950	2950	2950	0
625	20231221	103000	1484650	2950	2950	2950	2950	0
626	20231221	102900	1484650	2950	2950	2950	2950	0
627	20231221	102800	1484650	2950	2950	2950	2950	0
628	20231221	102700	1484650	2950	2950	2950	2950	0
629	20231221	102600	1484650	2950	2950	2950	2950	0
630	20231221	102500	1484650	2950	2950	2950	2950	0
631	20231221	102400	1484650	2950	2950	2950	2950	0
632	20231221	102300	1484650	2950	2950	2950	2950	0
633	20231221	102200	1484650	2950	2950	2950	2950	0
634	20231221	102100	1484650	2950	2950	2950	2950	0
635	20231221	102000	1484650	2950	2950	2950	2950	0
636	20231221	101900	1484650	2950	2950	2950	2950	0
637	20231221	101800	1484650	2950	2950	2950	2950	0
638	20231221	101700	1484650	2950	2950	2950	2950	0
639	20231221	101600	1484650	2950	2950	2950	2950	0
640	20231221	101500	1484650	2950	2950	2950	2950	0
641	20231221	101400	1484650	2950	2950	2950	2950	0
642	20231221	101300	1484650	2950	2950	2950	2950	0
643	20231221	101200	1484650	2950	2950	2950	2950	0
644	20231221	101100	1484650	2950	2950	2950	2950	0
645	20231221	101000	1484650	2950	2950	2950	2950	0
646	20231221	100900	1484650	2950	2950	2950	2950	0
647	20231221	100800	1484650	2950	2950	2950	2950	0
648	20231221	100700	1484650	2950	2950	2950	2950	4
649	20231221	100600	1472850	2950	2950	2950	2950	0
650	20231221	100500	1472850	2950	2950	2950	2950	0
651	20231221	100400	1472850	2950	2950	2950	2950	0
652	20231221	100300	1472850	2950	2950	2950	2950	0
653	20231221	100200	1472850	2950	2950	2950	2950	0
654	20231221	100100	1472850	2950	2950	2950	2950	0
655	20231221	100000	1472850	2950	2950	2950	2950	0
656	20231221	095900	1472850	2950	2950	2950	2950	0
657	20231221	095800	1472850	2950	2950	2950	2950	0
658	20231221	095700	1472850	2950	2950	2950	2950	0
659	20231221	095600	1472850	2950	2950	2950	2950	0
660	20231221	095500	1472850	2950	2950	2950	2950	0
661	20231221	095400	1472850	2950	2950	2950	2950	0
662	20231221	095300	1472850	2950	2950	2950	2950	0
663	20231221	095200	1472850	2950	2950	2950	2950	0
664	20231221	095100	1472850	2950	2950	2950	2950	0
665	20231221	095000	1472850	2950	2950	2950	2950	0
666	20231221	094900	1472850	2950	2950	2950	2950	0
667	20231221	094800	1472850	2950	2950	2950	2950	0
668	20231221	094700	1472850	2950	2950	2950	2950	0
669	20231221	094600	1472850	2950	2950	2950	2950	0
670	20231221	094500	1472850	2950	2950	2950	2950	0
671	20231221	094400	1472850	2950	2950	2950	2950	0
672	20231221	094300	1472850	2950	2950	2950	2950	0
673	20231221	094200	1472850	2950	2950	2950	2950	0
674	20231221	094100	1472850	2950	2950	2950	2950	0
675	20231221	094000	1472850	2950	2950	2950	2950	0
676	20231221	093900	1472850	2950	2950	2950	2950	0
677	20231221	093800	1472850	2950	2950	2950	2950	0
678	20231221	093700	1472850	2950	2950	2950	2950	3
679	20231221	093600	1464000	2930	2930	2930	2930	199
680	20231221	093500	880930	2930	2930	2930	2930	0
681	20231221	093400	880930	2930	2930	2930	2930	0
682	20231221	093300	880930	2930	2930	2930	2930	0
683	20231221	093200	880930	2930	2930	2930	2930	0
684	20231221	093100	880930	2930	2930	2930	2930	0
685	20231221	093000	880930	2930	2930	2930	2930	0
686	20231221	092900	880930	2930	2930	2930	2930	0
687	20231221	092800	880930	2930	2930	2930	2930	0
688	20231221	092700	880930	2930	2930	2930	2930	0
689	20231221	092600	880930	2930	2930	2930	2930	0
690	20231221	092500	880930	2930	2930	2930	2930	0
691	20231221	092400	880930	2930	2930	2930	2930	0
692	20231221	092300	880930	2930	2930	2930	2930	0
693	20231221	092200	880930	2930	2930	2930	2930	0
694	20231221	092100	880930	2930	2930	2930	2930	1
695	20231221	092000	878000	2930	2920	2930	2920	300
696	20231221	091900	0	2950	2950	2950	2950	0
697	20231221	091800	0	2950	2950	2950	2950	0
698	20231221	091700	0	2950	2950	2950	2950	0
699	20231221	091600	0	2950	2950	2950	2950	0
700	20231221	091500	0	2950	2950	2950	2950	0
701	20231221	091400	0	2950	2950	2950	2950	0
702	20231221	091300	0	2950	2950	2950	2950	0
703	20231221	091200	0	2950	2950	2950	2950	0
704	20231221	091100	0	2950	2950	2950	2950	0
705	20231221	091000	0	2950	2950	2950	2950	0
706	20231221	090900	0	2950	2950	2950	2950	0
707	20231221	090800	0	2950	2950	2950	2950	0
708	20231221	090700	0	2950	2950	2950	2950	0
709	20231221	090600	0	2950	2950	2950	2950	0
710	20231221	090500	0	2950	2950	2950	2950	0
711	20231221	090400	0	2950	2950	2950	2950	0
712	20231221	090300	0	2950	2950	2950	2950	0
713	20231221	090200	0	2950	2950	2950	2950	0
714	20231221	090100	0	2950	2950	2950	2950	0
715	20231221	090000	0	2950	2950	2950	2950	0