KissMeData/199150/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203000	5010670	5280	5280	5280	5280	1
3	20231215	202900	5010670	5280	5280	5280	5280	0
4	20231215	202800	5010670	5280	5280	5280	5280	0
5	20231215	202700	5010670	5280	5280	5280	5280	0
6	20231215	202600	5010670	5280	5280	5280	5280	0
7	20231215	202500	5010670	5280	5280	5280	5280	0
8	20231215	202400	5010670	5280	5280	5280	5280	0
9	20231215	202300	5010670	5280	5280	5280	5280	0
10	20231215	202200	5010670	5280	5280	5280	5280	0
11	20231215	202100	5010670	5280	5280	5280	5280	0
12	20231215	202000	5010670	5280	5280	5280	5280	0
13	20231215	201900	5010670	5280	5280	5280	5280	0
14	20231215	201800	5010670	5280	5280	5280	5280	0
15	20231215	201700	5010670	5280	5280	5280	5280	0
16	20231215	201600	5010670	5280	5280	5280	5280	0
17	20231215	201500	5010670	5280	5280	5280	5280	0
18	20231215	201400	5010670	5280	5280	5280	5280	0
19	20231215	201300	5010670	5280	5280	5280	5280	0
20	20231215	201200	5010670	5280	5280	5280	5280	0
21	20231215	201100	5010670	5280	5280	5280	5280	0
22	20231215	201000	5010670	5280	5280	5280	5280	0
23	20231215	200900	5010670	5280	5280	5280	5280	0
24	20231215	200800	5010670	5280	5280	5280	5280	0
25	20231215	200700	5010670	5280	5280	5280	5280	0
26	20231215	200600	5010670	5280	5280	5280	5280	0
27	20231215	200500	5010670	5280	5280	5280	5280	0
28	20231215	200400	5010670	5280	5280	5280	5280	0
29	20231215	200300	5010670	5280	5280	5280	5280	0
30	20231215	200200	5010670	5280	5280	5280	5280	0
31	20231215	200100	5010670	5280	5280	5280	5280	0
32	20231215	200000	5010670	5280	5280	5280	5280	1
33	20231215	195900	5010670	5280	5280	5280	5280	0
34	20231215	195800	5010670	5280	5280	5280	5280	0
35	20231215	195700	5010670	5280	5280	5280	5280	0
36	20231215	195600	5010670	5280	5280	5280	5280	0
37	20231215	195500	5010670	5280	5280	5280	5280	0
38	20231215	195400	5010670	5280	5280	5280	5280	0
39	20231215	195300	5010670	5280	5280	5280	5280	0
40	20231215	195200	5010670	5280	5280	5280	5280	0
41	20231215	195100	5010670	5280	5280	5280	5280	0
42	20231215	195000	5010670	5280	5280	5280	5280	0
43	20231215	194900	5010670	5280	5280	5280	5280	0
44	20231215	194800	5010670	5280	5280	5280	5280	0
45	20231215	194700	5010670	5280	5280	5280	5280	0
46	20231215	194600	5010670	5280	5280	5280	5280	0
47	20231215	194500	5010670	5280	5280	5280	5280	0
48	20231215	194400	5010670	5280	5280	5280	5280	0
49	20231215	194300	5010670	5280	5280	5280	5280	0
50	20231215	194200	5010670	5280	5280	5280	5280	0
51	20231215	194100	5010670	5280	5280	5280	5280	0
52	20231215	194000	5010670	5280	5280	5280	5280	0
53	20231215	193900	5010670	5280	5280	5280	5280	0
54	20231215	193800	5010670	5280	5280	5280	5280	0
55	20231215	193700	5010670	5280	5280	5280	5280	0
56	20231215	193600	5010670	5280	5280	5280	5280	0
57	20231215	193500	5010670	5280	5280	5280	5280	0
58	20231215	193400	5010670	5280	5280	5280	5280	0
59	20231215	193300	5010670	5280	5280	5280	5280	0
60	20231215	193200	5010670	5280	5280	5280	5280	0
61	20231215	193100	5010670	5280	5280	5280	5280	0
62	20231215	193000	5010670	5280	5280	5280	5280	1
63	20231215	192900	5010670	5280	5280	5280	5280	0
64	20231215	192800	5010670	5280	5280	5280	5280	0
65	20231215	192700	5010670	5280	5280	5280	5280	0
66	20231215	192600	5010670	5280	5280	5280	5280	0
67	20231215	192500	5010670	5280	5280	5280	5280	0
68	20231215	192400	5010670	5280	5280	5280	5280	0
69	20231215	192300	5010670	5280	5280	5280	5280	0
70	20231215	192200	5010670	5280	5280	5280	5280	0
71	20231215	192100	5010670	5280	5280	5280	5280	0
72	20231215	192000	5010670	5280	5280	5280	5280	0
73	20231215	191900	5010670	5280	5280	5280	5280	0
74	20231215	191800	5010670	5280	5280	5280	5280	0
75	20231215	191700	5010670	5280	5280	5280	5280	0
76	20231215	191600	5010670	5280	5280	5280	5280	0
77	20231215	191500	5010670	5280	5280	5280	5280	0
78	20231215	191400	5010670	5280	5280	5280	5280	0
79	20231215	191300	5010670	5280	5280	5280	5280	0
80	20231215	191200	5010670	5280	5280	5280	5280	0
81	20231215	191100	5010670	5280	5280	5280	5280	0
82	20231215	191000	5010670	5280	5280	5280	5280	0
83	20231215	190900	5010670	5280	5280	5280	5280	0
84	20231215	190800	5010670	5280	5280	5280	5280	0
85	20231215	190700	5010670	5280	5280	5280	5280	0
86	20231215	190600	5010670	5280	5280	5280	5280	0
87	20231215	190500	5010670	5280	5280	5280	5280	0
88	20231215	190400	5010670	5280	5280	5280	5280	0
89	20231215	190300	5010670	5280	5280	5280	5280	0
90	20231215	190200	5010670	5280	5280	5280	5280	0
91	20231215	190100	5010670	5280	5280	5280	5280	0
92	20231215	190000	5010670	5280	5280	5280	5280	1
93	20231215	185900	5010670	5280	5280	5280	5280	0
94	20231215	185800	5010670	5280	5280	5280	5280	0
95	20231215	185700	5010670	5280	5280	5280	5280	0
96	20231215	185600	5010670	5280	5280	5280	5280	0
97	20231215	185500	5010670	5280	5280	5280	5280	0
98	20231215	185400	5010670	5280	5280	5280	5280	0
99	20231215	185300	5010670	5280	5280	5280	5280	0
100	20231215	185200	5010670	5280	5280	5280	5280	0
101	20231215	185100	5010670	5280	5280	5280	5280	0
102	20231215	185000	5010670	5280	5280	5280	5280	0
103	20231215	184900	5010670	5280	5280	5280	5280	0
104	20231215	184800	5010670	5280	5280	5280	5280	0
105	20231215	184700	5010670	5280	5280	5280	5280	0
106	20231215	184600	5010670	5280	5280	5280	5280	0
107	20231215	184500	5010670	5280	5280	5280	5280	0
108	20231215	184400	5010670	5280	5280	5280	5280	0
109	20231215	184300	5010670	5280	5280	5280	5280	0
110	20231215	184200	5010670	5280	5280	5280	5280	0
111	20231215	184100	5010670	5280	5280	5280	5280	0
112	20231215	184000	5010670	5280	5280	5280	5280	0
113	20231215	183900	5010670	5280	5280	5280	5280	0
114	20231215	183800	5010670	5280	5280	5280	5280	0
115	20231215	183700	5010670	5280	5280	5280	5280	0
116	20231215	183600	5010670	5280	5280	5280	5280	0
117	20231215	183500	5010670	5280	5280	5280	5280	0
118	20231215	183400	5010670	5280	5280	5280	5280	0
119	20231215	183300	5010670	5280	5280	5280	5280	0
120	20231215	183200	5010670	5280	5280	5280	5280	0
121	20231215	183100	5010670	5280	5280	5280	5280	0
122	20231215	183000	5010670	5280	5280	5280	5280	1
123	20231215	182900	5010670	5280	5280	5280	5280	0
124	20231215	182800	5010670	5280	5280	5280	5280	0
125	20231215	182700	5010670	5280	5280	5280	5280	0
126	20231215	182600	5010670	5280	5280	5280	5280	0
127	20231215	182500	5010670	5280	5280	5280	5280	0
128	20231215	182400	5010670	5280	5280	5280	5280	0
129	20231215	182300	5010670	5280	5280	5280	5280	0
130	20231215	182200	5010670	5280	5280	5280	5280	0
131	20231215	182100	5010670	5280	5280	5280	5280	0
132	20231215	182000	5010670	5280	5280	5280	5280	0
133	20231215	181900	5010670	5280	5280	5280	5280	0
134	20231215	181800	5010670	5280	5280	5280	5280	0
135	20231215	181700	5010670	5280	5280	5280	5280	0
136	20231215	181600	5010670	5280	5280	5280	5280	0
137	20231215	181500	5010670	5280	5280	5280	5280	0
138	20231215	181400	5010670	5280	5280	5280	5280	0
139	20231215	181300	5010670	5280	5280	5280	5280	0
140	20231215	181200	5010670	5280	5280	5280	5280	0
141	20231215	181100	5010670	5280	5280	5280	5280	0
142	20231215	181000	5010670	5280	5280	5280	5280	0
143	20231215	180900	5010670	5280	5280	5280	5280	0
144	20231215	180800	5010670	5280	5280	5280	5280	0
145	20231215	180700	5010670	5280	5280	5280	5280	0
146	20231215	180600	5010670	5280	5280	5280	5280	0
147	20231215	180500	5010670	5280	5280	5280	5280	0
148	20231215	180400	5010670	5280	5280	5280	5280	0
149	20231215	180300	5010670	5280	5280	5280	5280	0
150	20231215	180200	5010670	5280	5280	5280	5280	0
151	20231215	180100	5010670	5280	5280	5280	5280	0
152	20231215	180000	5010670	5280	5280	5280	5280	1
153	20231215	175900	5010670	5280	5280	5280	5280	0
154	20231215	175800	5010670	5280	5280	5280	5280	0
155	20231215	175700	5010670	5280	5280	5280	5280	0
156	20231215	175600	5010670	5280	5280	5280	5280	0
157	20231215	175500	5010670	5280	5280	5280	5280	0
158	20231215	175400	5010670	5280	5280	5280	5280	0
159	20231215	175300	5010670	5280	5280	5280	5280	0
160	20231215	175200	5010670	5280	5280	5280	5280	0
161	20231215	175100	5010670	5280	5280	5280	5280	0
162	20231215	175000	5010670	5280	5280	5280	5280	0
163	20231215	174900	5010670	5280	5280	5280	5280	0
164	20231215	174800	5010670	5280	5280	5280	5280	0
165	20231215	174700	5010670	5280	5280	5280	5280	0
166	20231215	174600	5010670	5280	5280	5280	5280	0
167	20231215	174500	5010670	5280	5280	5280	5280	0
168	20231215	174400	5010670	5280	5280	5280	5280	0
169	20231215	174300	5010670	5280	5280	5280	5280	0
170	20231215	174200	5010670	5280	5280	5280	5280	0
171	20231215	174100	5010670	5280	5280	5280	5280	0
172	20231215	174000	5010670	5280	5280	5280	5280	0
173	20231215	173900	5010670	5280	5280	5280	5280	0
174	20231215	173800	5010670	5280	5280	5280	5280	0
175	20231215	173700	5010670	5280	5280	5280	5280	0
176	20231215	173600	5010670	5280	5280	5280	5280	0
177	20231215	173500	5010670	5280	5280	5280	5280	0
178	20231215	173400	5010670	5280	5280	5280	5280	0
179	20231215	173300	5010670	5280	5280	5280	5280	0
180	20231215	173200	5010670	5280	5280	5280	5280	0
181	20231215	173100	5010670	5280	5280	5280	5280	0
182	20231215	173000	5010670	5280	5280	5280	5280	1
183	20231215	172900	5010670	5280	5280	5280	5280	0
184	20231215	172800	5010670	5280	5280	5280	5280	0
185	20231215	172700	5010670	5280	5280	5280	5280	0
186	20231215	172600	5010670	5280	5280	5280	5280	0
187	20231215	172500	5010670	5280	5280	5280	5280	0
188	20231215	172400	5010670	5280	5280	5280	5280	0
189	20231215	172300	5010670	5280	5280	5280	5280	0
190	20231215	172200	5010670	5280	5280	5280	5280	0
191	20231215	172100	5010670	5280	5280	5280	5280	0
192	20231215	172000	5010670	5280	5280	5280	5280	0
193	20231215	171900	5010670	5280	5280	5280	5280	0
194	20231215	171800	5010670	5280	5280	5280	5280	0
195	20231215	171700	5010670	5280	5280	5280	5280	0
196	20231215	171600	5010670	5280	5280	5280	5280	0
197	20231215	171500	5010670	5280	5280	5280	5280	0
198	20231215	171400	5010670	5280	5280	5280	5280	0
199	20231215	171300	5010670	5280	5280	5280	5280	0
200	20231215	171200	5010670	5280	5280	5280	5280	0
201	20231215	171100	5010670	5280	5280	5280	5280	0
202	20231215	171000	5010670	5280	5280	5280	5280	0
203	20231215	170900	5010670	5280	5280	5280	5280	0
204	20231215	170800	5010670	5280	5280	5280	5280	0
205	20231215	170700	5010670	5280	5280	5280	5280	0
206	20231215	170600	5010670	5280	5280	5280	5280	0
207	20231215	170500	5010670	5280	5280	5280	5280	0
208	20231215	170400	5010670	5280	5280	5280	5280	0
209	20231215	170300	5010670	5280	5280	5280	5280	0
210	20231215	170200	5010670	5280	5280	5280	5280	0
211	20231215	170100	5010670	5280	5280	5280	5280	0
212	20231215	170000	5010670	5280	5280	5280	5280	1
213	20231215	165900	5010670	5280	5280	5280	5280	0
214	20231215	165800	5010670	5280	5280	5280	5280	0
215	20231215	165700	5010670	5280	5280	5280	5280	0
216	20231215	165600	5010670	5280	5280	5280	5280	0
217	20231215	165500	5010670	5280	5280	5280	5280	0
218	20231215	165400	5010670	5280	5280	5280	5280	0
219	20231215	165300	5010670	5280	5280	5280	5280	0
220	20231215	165200	5010670	5280	5280	5280	5280	0
221	20231215	165100	5010670	5280	5280	5280	5280	0
222	20231215	165000	5010670	5280	5280	5280	5280	0
223	20231215	164900	5010670	5280	5280	5280	5280	0
224	20231215	164800	5010670	5280	5280	5280	5280	0
225	20231215	164700	5010670	5280	5280	5280	5280	0
226	20231215	164600	5010670	5280	5280	5280	5280	0
227	20231215	164500	5010670	5280	5280	5280	5280	0
228	20231215	164400	5010670	5280	5280	5280	5280	0
229	20231215	164300	5010670	5280	5280	5280	5280	0
230	20231215	164200	5010670	5280	5280	5280	5280	0
231	20231215	164100	5010670	5280	5280	5280	5280	0
232	20231215	164000	5010670	5280	5280	5280	5280	0
233	20231215	163900	5010670	5280	5280	5280	5280	0
234	20231215	163800	5010670	5280	5280	5280	5280	0
235	20231215	163700	5010670	5280	5280	5280	5280	0
236	20231215	163600	5010670	5280	5280	5280	5280	0
237	20231215	163500	5010670	5280	5280	5280	5280	0
238	20231215	163400	5010670	5280	5280	5280	5280	0
239	20231215	163300	5010670	5280	5280	5280	5280	0
240	20231215	163200	5010670	5280	5280	5280	5280	0
241	20231215	163100	5010670	5280	5280	5280	5280	0
242	20231215	163000	5010670	5280	5280	5280	5280	1
243	20231215	162900	5010670	5280	5280	5280	5280	0
244	20231215	162800	5010670	5280	5280	5280	5280	0
245	20231215	162700	5010670	5280	5280	5280	5280	0
246	20231215	162600	5010670	5280	5280	5280	5280	0
247	20231215	162500	5010670	5280	5280	5280	5280	0
248	20231215	162400	5010670	5280	5280	5280	5280	0
249	20231215	162300	5010670	5280	5280	5280	5280	0
250	20231215	162200	5010670	5280	5280	5280	5280	0
251	20231215	162100	5010670	5280	5280	5280	5280	0
252	20231215	162000	5010670	5280	5280	5280	5280	0
253	20231215	161900	5010670	5280	5280	5280	5280	0
254	20231215	161800	5010670	5280	5280	5280	5280	0
255	20231215	161700	5010670	5280	5280	5280	5280	0
256	20231215	161600	5010670	5280	5280	5280	5280	0
257	20231215	161500	5010670	5280	5280	5280	5280	0
258	20231215	161400	5010670	5280	5280	5280	5280	0
259	20231215	161300	5010670	5280	5280	5280	5280	0
260	20231215	161200	5010670	5280	5280	5280	5280	0
261	20231215	161100	5010670	5280	5280	5280	5280	0
262	20231215	161000	5010670	5280	5280	5280	5280	0
263	20231215	160900	5010670	5280	5280	5280	5280	0
264	20231215	160800	5010670	5280	5280	5280	5280	0
265	20231215	160700	5010670	5280	5280	5280	5280	0
266	20231215	160600	5010670	5280	5280	5280	5280	0
267	20231215	160500	5010670	5280	5280	5280	5280	0
268	20231215	160400	5010670	5280	5280	5280	5280	0
269	20231215	160300	5010670	5280	5280	5280	5280	0
270	20231215	160200	5010670	5280	5280	5280	5280	0
271	20231215	160100	5010670	5280	5280	5280	5280	0
272	20231215	160000	5010670	5280	5280	5280	5280	1
273	20231215	155900	5010670	5280	5280	5280	5280	0
274	20231215	155800	5010670	5280	5280	5280	5280	0
275	20231215	155700	5010670	5280	5280	5280	5280	0
276	20231215	155600	5010670	5280	5280	5280	5280	0
277	20231215	155500	5010670	5280	5280	5280	5280	0
278	20231215	155400	5010670	5280	5280	5280	5280	0
279	20231215	155300	5010670	5280	5280	5280	5280	0
280	20231215	155200	5010670	5280	5280	5280	5280	0
281	20231215	155100	5010670	5280	5280	5280	5280	0
282	20231215	155000	5010670	5280	5280	5280	5280	0
283	20231215	154900	5010670	5280	5280	5280	5280	0
284	20231215	154800	5010670	5280	5280	5280	5280	0
285	20231215	154700	5010670	5280	5280	5280	5280	0
286	20231215	154600	5010670	5280	5280	5280	5280	0
287	20231215	154500	5010670	5280	5280	5280	5280	0
288	20231215	154400	5010670	5280	5280	5280	5280	0
289	20231215	154300	5010670	5280	5280	5280	5280	0
290	20231215	154200	5010670	5280	5280	5280	5280	0
291	20231215	154100	5010670	5280	5280	5280	5280	0
292	20231215	154000	5010670	5280	5280	5280	5280	0
293	20231215	153900	5010670	5280	5280	5280	5280	0
294	20231215	153800	5010670	5280	5280	5280	5280	0
295	20231215	153700	5010670	5280	5280	5280	5280	0
296	20231215	153600	5010670	5280	5280	5280	5280	0
297	20231215	153500	5010670	5280	5280	5280	5280	0
298	20231215	153400	5010670	5280	5280	5280	5280	0
299	20231215	153300	5010670	5280	5280	5280	5280	0
300	20231215	153200	5010670	5280	5280	5280	5280	0
301	20231215	153100	5010670	5280	5280	5280	5280	0
302	20231215	153000	5010670	5280	5280	5280	5280	1
303	20231215	152900	5010670	5280	5280	5280	5280	0
304	20231215	152800	5010670	5280	5280	5280	5280	0
305	20231215	152700	5010670	5280	5280	5280	5280	0
306	20231215	152600	5010670	5280	5280	5280	5280	0
307	20231215	152500	5010670	5280	5280	5280	5280	0
308	20231215	152400	5010670	5280	5280	5280	5280	0
309	20231215	152300	5010670	5280	5280	5280	5280	0
310	20231215	152200	5010670	5280	5280	5280	5280	0
311	20231215	152100	5010670	5280	5280	5280	5280	0
312	20231215	152000	5010670	5280	5280	5280	5280	0
313	20231215	151900	5010670	5280	5280	5280	5280	0
314	20231215	151800	5010670	5280	5280	5280	5280	0
315	20231215	151700	5010670	5280	5280	5280	5280	0
316	20231215	151600	5010670	5280	5280	5280	5280	0
317	20231215	151500	5010670	5280	5280	5280	5280	0
318	20231215	151400	5010670	5280	5280	5280	5280	0
319	20231215	151300	5010670	5280	5280	5280	5280	0
320	20231215	151200	5010670	5280	5280	5280	5280	0
321	20231215	151100	5010670	5280	5280	5280	5280	0
322	20231215	151000	5010670	5280	5280	5280	5280	0
323	20231215	150900	5010670	5280	5280	5280	5280	0
324	20231215	150800	5010670	5280	5280	5280	5280	0
325	20231215	150700	5010670	5280	5280	5280	5280	0
326	20231215	150600	5010670	5280	5280	5280	5280	0
327	20231215	150500	5010670	5280	5280	5280	5280	0
328	20231215	150400	5010670	5280	5280	5280	5280	0
329	20231215	150300	5010670	5280	5280	5280	5280	0
330	20231215	150200	5010670	5280	5280	5280	5280	0
331	20231215	150100	5010670	5280	5280	5280	5280	0
332	20231215	150000	5010670	5280	5280	5280	5280	0
333	20231215	145900	5010670	5280	5280	5280	5280	0
334	20231215	145800	5010670	5280	5280	5280	5280	0
335	20231215	145700	5010670	5280	5280	5280	5280	0
336	20231215	145600	5010670	5280	5280	5280	5280	0
337	20231215	145500	5010670	5280	5280	5280	5280	0
338	20231215	145400	5010670	5280	5280	5280	5280	0
339	20231215	145300	5010670	5280	5280	5280	5280	0
340	20231215	145200	5010670	5280	5280	5280	5280	0
341	20231215	145100	5010670	5280	5280	5280	5280	0
342	20231215	145000	5010670	5280	5280	5280	5280	0
343	20231215	144900	5010670	5280	5280	5280	5280	0
344	20231215	144800	5010670	5280	5280	5280	5280	0
345	20231215	144700	5010670	5280	5280	5280	5280	0
346	20231215	144600	5010670	5280	5280	5280	5280	0
347	20231215	144500	5010670	5280	5280	5280	5280	0
348	20231215	144400	5010670	5280	5280	5280	5280	0
349	20231215	144300	5010670	5280	5280	5280	5280	0
350	20231215	144200	5010670	5280	5280	5280	5280	0
351	20231215	144100	5010670	5280	5280	5280	5280	0
352	20231215	144000	5010670	5280	5280	5280	5280	0
353	20231215	143900	5010670	5280	5280	5280	5280	0
354	20231215	143800	5010670	5280	5280	5280	5280	0
355	20231215	143700	5010670	5280	5280	5280	5280	0
356	20231215	143600	5010670	5280	5280	5280	5280	0
357	20231215	143500	5010670	5280	5280	5280	5280	0
358	20231215	143400	5010670	5280	5280	5280	5280	0
359	20231215	143300	5010670	5280	5280	5280	5280	0
360	20231215	143200	5010670	5280	5280	5280	5280	0
361	20231215	143100	5010670	5280	5280	5280	5280	0
362	20231215	143000	5010670	5280	5280	5280	5280	0
363	20231215	142900	5010670	5280	5280	5280	5280	0
364	20231215	142800	5010670	5280	5280	5280	5280	0
365	20231215	142700	5010670	5280	5280	5280	5280	0
366	20231215	142600	5010670	5280	5280	5280	5280	0
367	20231215	142500	5010670	5280	5280	5280	5280	0
368	20231215	142400	5010670	5280	5280	5280	5280	0
369	20231215	142300	5010670	5280	5280	5280	5280	0
370	20231215	142200	5010670	5280	5280	5280	5280	0
371	20231215	142100	5010670	5280	5280	5280	5280	0
372	20231215	142000	5010670	5280	5280	5280	5280	0
373	20231215	141900	5010670	5280	5280	5280	5280	0
374	20231215	141800	5010670	5280	5280	5280	5280	1
375	20231215	141700	5005390	5000	5000	5000	5000	0
376	20231215	141600	5005390	5000	5000	5000	5000	0
377	20231215	141500	5005390	5000	5000	5000	5000	0
378	20231215	141400	5005390	5000	5000	5000	5000	0
379	20231215	141300	5005390	5000	5000	5000	5000	0
380	20231215	141200	5005390	5000	5000	5000	5000	0
381	20231215	141100	5005390	5000	5000	5000	5000	0
382	20231215	141000	5005390	5000	5000	5000	5000	0
383	20231215	140900	5005390	5000	5000	5000	5000	0
384	20231215	140800	5005390	5000	5000	5000	5000	0
385	20231215	140700	5005390	5000	5000	5000	5000	0
386	20231215	140600	5005390	5000	5000	5000	5000	0
387	20231215	140500	5005390	5000	5000	5000	5000	0
388	20231215	140400	5005390	5000	5000	5000	5000	0
389	20231215	140300	5005390	5000	5000	5000	5000	0
390	20231215	140200	5005390	5000	5000	5000	5000	0
391	20231215	140100	5005390	5000	5000	5000	5000	0
392	20231215	140000	5005390	5000	5000	5000	5000	0
393	20231215	135900	5005390	5000	5000	5000	5000	0
394	20231215	135800	5005390	5000	5000	5000	5000	0
395	20231215	135700	5005390	5000	5000	5000	5000	0
396	20231215	135600	5005390	5000	5000	5000	5000	0
397	20231215	135500	5005390	5000	5000	5000	5000	0
398	20231215	135400	5005390	5000	5000	5000	5000	0
399	20231215	135300	5005390	5000	5000	5000	5000	0
400	20231215	135200	5005390	5000	5000	5000	5000	0
401	20231215	135100	5005390	5000	5000	5000	5000	0
402	20231215	135000	5005390	5000	5000	5000	5000	0
403	20231215	134900	5005390	5000	5000	5000	5000	0
404	20231215	134800	5005390	5000	5000	5000	5000	0
405	20231215	134700	5005390	5000	5000	5000	5000	0
406	20231215	134600	5005390	5000	5000	5000	5000	0
407	20231215	134500	5005390	5000	5000	5000	5000	0
408	20231215	134400	5005390	5000	5000	5000	5000	0
409	20231215	134300	5005390	5000	5000	5000	5000	0
410	20231215	134200	5005390	5000	5000	5000	5000	0
411	20231215	134100	5005390	5000	5000	5000	5000	0
412	20231215	134000	5005390	5000	5000	5000	5000	0
413	20231215	133900	5005390	5000	5000	5000	5000	0
414	20231215	133800	5005390	5000	5000	5000	5000	0
415	20231215	133700	5005390	5000	5000	5000	5000	0
416	20231215	133600	5005390	5000	5000	5000	5000	0
417	20231215	133500	5005390	5000	5000	5000	5000	0
418	20231215	133400	5005390	5000	5000	5000	5000	0
419	20231215	133300	5005390	5000	5000	5000	5000	0
420	20231215	133200	5005390	5000	5000	5000	5000	0
421	20231215	133100	5005390	5000	5000	5000	5000	0
422	20231215	133000	5005390	5000	5000	5000	5000	0
423	20231215	132900	5005390	5000	5000	5000	5000	0
424	20231215	132800	5005390	5000	5000	5000	5000	0
425	20231215	132700	5005390	5000	5000	5000	5000	0
426	20231215	132600	5005390	5000	5000	5000	5000	0
427	20231215	132500	5005390	5000	5000	5000	5000	0
428	20231215	132400	5005390	5000	5000	5000	5000	0
429	20231215	132300	5005390	5000	5000	5000	5000	0
430	20231215	132200	5005390	5000	5000	5000	5000	0
431	20231215	132100	5005390	5000	5000	5000	5000	0
432	20231215	132000	5005390	5000	5000	5000	5000	0
433	20231215	131900	5005390	5000	5000	5000	5000	0
434	20231215	131800	5005390	5000	5000	5000	5000	0
435	20231215	131700	5005390	5000	5000	5000	5000	0
436	20231215	131600	5005390	5000	5000	5000	5000	0
437	20231215	131500	5005390	5000	5000	5000	5000	0
438	20231215	131400	5005390	5000	5000	5000	5000	0
439	20231215	131300	5005390	5000	5000	5000	5000	0
440	20231215	131200	5005390	5000	5000	5000	5000	0
441	20231215	131100	5005390	5000	5000	5000	5000	0
442	20231215	131000	5005390	5000	5000	5000	5000	0
443	20231215	130900	5005390	5000	5000	5000	5000	0
444	20231215	130800	5005390	5000	5000	5000	5000	0
445	20231215	130700	5005390	5000	5000	5000	5000	0
446	20231215	130600	5005390	5000	5000	5000	5000	0
447	20231215	130500	5005390	5000	5000	5000	5000	0
448	20231215	130400	5005390	5000	5000	5000	5000	0
449	20231215	130300	5005390	5000	5000	5000	5000	0
450	20231215	130200	5005390	5000	5000	5000	5000	0
451	20231215	130100	5005390	5000	5000	5000	5000	0
452	20231215	130000	5005390	5000	5000	5000	5000	0
453	20231215	125900	5005390	5000	5000	5000	5000	0
454	20231215	125800	5005390	5000	5000	5000	5000	0
455	20231215	125700	5005390	5000	5000	5000	5000	0
456	20231215	125600	5005390	5000	5000	5000	5000	0
457	20231215	125500	5005390	5000	5000	5000	5000	0
458	20231215	125400	5005390	5000	5000	5000	5000	0
459	20231215	125300	5005390	5000	5000	5000	5000	0
460	20231215	125200	5005390	5000	5000	5000	5000	1000
461	20231215	125100	5390	5390	5390	5390	5390	0
462	20231215	125000	5390	5390	5390	5390	5390	0
463	20231215	124900	5390	5390	5390	5390	5390	0
464	20231215	124800	5390	5390	5390	5390	5390	0
465	20231215	124700	5390	5390	5390	5390	5390	0
466	20231215	124600	5390	5390	5390	5390	5390	0
467	20231215	124500	5390	5390	5390	5390	5390	0
468	20231215	124400	5390	5390	5390	5390	5390	0
469	20231215	124300	5390	5390	5390	5390	5390	0
470	20231215	124200	5390	5390	5390	5390	5390	0
471	20231215	124100	5390	5390	5390	5390	5390	0
472	20231215	124000	5390	5390	5390	5390	5390	0
473	20231215	123900	5390	5390	5390	5390	5390	0
474	20231215	123800	5390	5390	5390	5390	5390	0
475	20231215	123700	5390	5390	5390	5390	5390	0
476	20231215	123600	5390	5390	5390	5390	5390	0
477	20231215	123500	5390	5390	5390	5390	5390	0
478	20231215	123400	5390	5390	5390	5390	5390	0
479	20231215	123300	5390	5390	5390	5390	5390	0
480	20231215	123200	5390	5390	5390	5390	5390	0
481	20231215	123100	5390	5390	5390	5390	5390	0
482	20231215	123000	5390	5390	5390	5390	5390	0
483	20231215	122900	5390	5390	5390	5390	5390	0
484	20231215	122800	5390	5390	5390	5390	5390	0
485	20231215	122700	5390	5390	5390	5390	5390	0
486	20231215	122600	5390	5390	5390	5390	5390	0
487	20231215	122500	5390	5390	5390	5390	5390	0
488	20231215	122400	5390	5390	5390	5390	5390	0
489	20231215	122300	5390	5390	5390	5390	5390	0
490	20231215	122200	5390	5390	5390	5390	5390	0
491	20231215	122100	5390	5390	5390	5390	5390	0
492	20231215	122000	5390	5390	5390	5390	5390	0
493	20231215	121900	5390	5390	5390	5390	5390	0
494	20231215	121800	5390	5390	5390	5390	5390	0
495	20231215	121700	5390	5390	5390	5390	5390	0
496	20231215	121600	5390	5390	5390	5390	5390	0
497	20231215	121500	5390	5390	5390	5390	5390	0
498	20231215	121400	5390	5390	5390	5390	5390	0
499	20231215	121300	5390	5390	5390	5390	5390	0
500	20231215	121200	5390	5390	5390	5390	5390	0
501	20231215	121100	5390	5390	5390	5390	5390	0
502	20231215	121000	5390	5390	5390	5390	5390	0
503	20231215	120900	5390	5390	5390	5390	5390	0
504	20231215	120800	5390	5390	5390	5390	5390	0
505	20231215	120700	5390	5390	5390	5390	5390	0
506	20231215	120600	5390	5390	5390	5390	5390	0
507	20231215	120500	5390	5390	5390	5390	5390	0
508	20231215	120400	5390	5390	5390	5390	5390	0
509	20231215	120300	5390	5390	5390	5390	5390	0
510	20231215	120200	5390	5390	5390	5390	5390	0
511	20231215	120100	5390	5390	5390	5390	5390	0
512	20231215	120000	5390	5390	5390	5390	5390	0
513	20231215	115900	5390	5390	5390	5390	5390	0
514	20231215	115800	5390	5390	5390	5390	5390	0
515	20231215	115700	5390	5390	5390	5390	5390	0
516	20231215	115600	5390	5390	5390	5390	5390	0
517	20231215	115500	5390	5390	5390	5390	5390	0
518	20231215	115400	5390	5390	5390	5390	5390	0
519	20231215	115300	5390	5390	5390	5390	5390	0
520	20231215	115200	5390	5390	5390	5390	5390	0
521	20231215	115100	5390	5390	5390	5390	5390	0
522	20231215	115000	5390	5390	5390	5390	5390	0
523	20231215	114900	5390	5390	5390	5390	5390	0
524	20231215	114800	5390	5390	5390	5390	5390	0
525	20231215	114700	5390	5390	5390	5390	5390	0
526	20231215	114600	5390	5390	5390	5390	5390	0
527	20231215	114500	5390	5390	5390	5390	5390	0
528	20231215	114400	5390	5390	5390	5390	5390	0
529	20231215	114300	5390	5390	5390	5390	5390	0
530	20231215	114200	5390	5390	5390	5390	5390	0
531	20231215	114100	5390	5390	5390	5390	5390	0
532	20231215	114000	5390	5390	5390	5390	5390	0
533	20231215	113900	5390	5390	5390	5390	5390	0
534	20231215	113800	5390	5390	5390	5390	5390	0
535	20231215	113700	5390	5390	5390	5390	5390	0
536	20231215	113600	5390	5390	5390	5390	5390	0
537	20231215	113500	5390	5390	5390	5390	5390	0
538	20231215	113400	5390	5390	5390	5390	5390	0
539	20231215	113300	5390	5390	5390	5390	5390	0
540	20231215	113200	5390	5390	5390	5390	5390	0
541	20231215	113100	5390	5390	5390	5390	5390	0
542	20231215	113000	5390	5390	5390	5390	5390	0
543	20231215	112900	5390	5390	5390	5390	5390	0
544	20231215	112800	5390	5390	5390	5390	5390	0
545	20231215	112700	5390	5390	5390	5390	5390	0
546	20231215	112600	5390	5390	5390	5390	5390	0
547	20231215	112500	5390	5390	5390	5390	5390	0
548	20231215	112400	5390	5390	5390	5390	5390	0
549	20231215	112300	5390	5390	5390	5390	5390	0
550	20231215	112200	5390	5390	5390	5390	5390	0
551	20231215	112100	5390	5390	5390	5390	5390	0
552	20231215	112000	5390	5390	5390	5390	5390	0
553	20231215	111900	5390	5390	5390	5390	5390	0
554	20231215	111800	5390	5390	5390	5390	5390	0
555	20231215	111700	5390	5390	5390	5390	5390	0
556	20231215	111600	5390	5390	5390	5390	5390	0
557	20231215	111500	5390	5390	5390	5390	5390	0
558	20231215	111400	5390	5390	5390	5390	5390	0
559	20231215	111300	5390	5390	5390	5390	5390	0
560	20231215	111200	5390	5390	5390	5390	5390	0
561	20231215	111100	5390	5390	5390	5390	5390	0
562	20231215	111000	5390	5390	5390	5390	5390	0
563	20231215	110900	5390	5390	5390	5390	5390	0
564	20231215	110800	5390	5390	5390	5390	5390	0
565	20231215	110700	5390	5390	5390	5390	5390	0
566	20231215	110600	5390	5390	5390	5390	5390	0
567	20231215	110500	5390	5390	5390	5390	5390	0
568	20231215	110400	5390	5390	5390	5390	5390	0
569	20231215	110300	5390	5390	5390	5390	5390	0
570	20231215	110200	5390	5390	5390	5390	5390	0
571	20231215	110100	5390	5390	5390	5390	5390	0
572	20231215	110000	5390	5390	5390	5390	5390	0
573	20231215	105900	5390	5390	5390	5390	5390	0
574	20231215	105800	5390	5390	5390	5390	5390	0
575	20231215	105700	5390	5390	5390	5390	5390	0
576	20231215	105600	5390	5390	5390	5390	5390	0
577	20231215	105500	5390	5390	5390	5390	5390	0
578	20231215	105400	5390	5390	5390	5390	5390	0
579	20231215	105300	5390	5390	5390	5390	5390	0
580	20231215	105200	5390	5390	5390	5390	5390	0
581	20231215	105100	5390	5390	5390	5390	5390	0
582	20231215	105000	5390	5390	5390	5390	5390	0
583	20231215	104900	5390	5390	5390	5390	5390	0
584	20231215	104800	5390	5390	5390	5390	5390	0
585	20231215	104700	5390	5390	5390	5390	5390	0
586	20231215	104600	5390	5390	5390	5390	5390	0
587	20231215	104500	5390	5390	5390	5390	5390	0
588	20231215	104400	5390	5390	5390	5390	5390	0
589	20231215	104300	5390	5390	5390	5390	5390	0
590	20231215	104200	5390	5390	5390	5390	5390	0
591	20231215	104100	5390	5390	5390	5390	5390	0
592	20231215	104000	5390	5390	5390	5390	5390	0
593	20231215	103900	5390	5390	5390	5390	5390	0
594	20231215	103800	5390	5390	5390	5390	5390	0
595	20231215	103700	5390	5390	5390	5390	5390	0
596	20231215	103600	5390	5390	5390	5390	5390	0
597	20231215	103500	5390	5390	5390	5390	5390	0
598	20231215	103400	5390	5390	5390	5390	5390	0
599	20231215	103300	5390	5390	5390	5390	5390	0
600	20231215	103200	5390	5390	5390	5390	5390	0
601	20231215	103100	5390	5390	5390	5390	5390	0
602	20231215	103000	5390	5390	5390	5390	5390	0
603	20231215	102900	5390	5390	5390	5390	5390	0
604	20231215	102800	5390	5390	5390	5390	5390	0
605	20231215	102700	5390	5390	5390	5390	5390	0
606	20231215	102600	5390	5390	5390	5390	5390	0
607	20231215	102500	5390	5390	5390	5390	5390	0
608	20231215	102400	5390	5390	5390	5390	5390	0
609	20231215	102300	5390	5390	5390	5390	5390	0
610	20231215	102200	5390	5390	5390	5390	5390	0
611	20231215	102100	5390	5390	5390	5390	5390	0
612	20231215	102000	5390	5390	5390	5390	5390	0
613	20231215	101900	5390	5390	5390	5390	5390	0
614	20231215	101800	5390	5390	5390	5390	5390	0
615	20231215	101700	5390	5390	5390	5390	5390	0
616	20231215	101600	5390	5390	5390	5390	5390	0
617	20231215	101500	5390	5390	5390	5390	5390	0
618	20231215	101400	5390	5390	5390	5390	5390	0
619	20231215	101300	5390	5390	5390	5390	5390	0
620	20231215	101200	5390	5390	5390	5390	5390	0
621	20231215	101100	5390	5390	5390	5390	5390	0
622	20231215	101000	5390	5390	5390	5390	5390	0
623	20231215	100900	5390	5390	5390	5390	5390	0
624	20231215	100800	5390	5390	5390	5390	5390	0
625	20231215	100700	5390	5390	5390	5390	5390	0
626	20231215	100600	5390	5390	5390	5390	5390	0
627	20231215	100500	5390	5390	5390	5390	5390	0
628	20231215	100400	5390	5390	5390	5390	5390	0
629	20231215	100300	5390	5390	5390	5390	5390	0
630	20231215	100200	5390	5390	5390	5390	5390	0
631	20231215	100100	5390	5390	5390	5390	5390	0
632	20231215	100000	5390	5390	5390	5390	5390	0
633	20231215	095900	5390	5390	5390	5390	5390	0
634	20231215	095800	5390	5390	5390	5390	5390	0
635	20231215	095700	5390	5390	5390	5390	5390	0
636	20231215	095600	5390	5390	5390	5390	5390	0
637	20231215	095500	5390	5390	5390	5390	5390	0
638	20231215	095400	5390	5390	5390	5390	5390	0
639	20231215	095300	5390	5390	5390	5390	5390	0
640	20231215	095200	5390	5390	5390	5390	5390	0
641	20231215	095100	5390	5390	5390	5390	5390	0
642	20231215	095000	5390	5390	5390	5390	5390	0
643	20231215	094900	5390	5390	5390	5390	5390	0
644	20231215	094800	5390	5390	5390	5390	5390	0
645	20231215	094700	5390	5390	5390	5390	5390	0
646	20231215	094600	5390	5390	5390	5390	5390	0
647	20231215	094500	5390	5390	5390	5390	5390	0
648	20231215	094400	5390	5390	5390	5390	5390	0
649	20231215	094300	5390	5390	5390	5390	5390	0
650	20231215	094200	5390	5390	5390	5390	5390	0
651	20231215	094100	5390	5390	5390	5390	5390	0
652	20231215	094000	5390	5390	5390	5390	5390	0
653	20231215	093900	5390	5390	5390	5390	5390	0
654	20231215	093800	5390	5390	5390	5390	5390	0
655	20231215	093700	5390	5390	5390	5390	5390	0
656	20231215	093600	5390	5390	5390	5390	5390	0
657	20231215	093500	5390	5390	5390	5390	5390	0
658	20231215	093400	5390	5390	5390	5390	5390	0
659	20231215	093300	5390	5390	5390	5390	5390	0
660	20231215	093200	5390	5390	5390	5390	5390	0
661	20231215	093100	5390	5390	5390	5390	5390	0
662	20231215	093000	5390	5390	5390	5390	5390	0
663	20231215	092900	5390	5390	5390	5390	5390	0
664	20231215	092800	5390	5390	5390	5390	5390	0
665	20231215	092700	5390	5390	5390	5390	5390	0
666	20231215	092600	5390	5390	5390	5390	5390	0
667	20231215	092500	5390	5390	5390	5390	5390	0
668	20231215	092400	5390	5390	5390	5390	5390	0
669	20231215	092300	5390	5390	5390	5390	5390	0
670	20231215	092200	5390	5390	5390	5390	5390	0
671	20231215	092100	5390	5390	5390	5390	5390	0
672	20231215	092000	5390	5390	5390	5390	5390	0
673	20231215	091900	5390	5390	5390	5390	5390	0
674	20231215	091800	5390	5390	5390	5390	5390	0
675	20231215	091700	5390	5390	5390	5390	5390	0
676	20231215	091600	5390	5390	5390	5390	5390	0
677	20231215	091500	5390	5390	5390	5390	5390	0
678	20231215	091400	5390	5390	5390	5390	5390	0
679	20231215	091300	5390	5390	5390	5390	5390	0
680	20231215	091200	5390	5390	5390	5390	5390	0
681	20231215	091100	5390	5390	5390	5390	5390	0
682	20231215	091000	5390	5390	5390	5390	5390	0
683	20231215	090900	5390	5390	5390	5390	5390	1
684	20231215	090800	0	5150	5150	5150	5150	0
685	20231215	090700	0	5150	5150	5150	5150	0
686	20231215	090600	0	5150	5150	5150	5150	0
687	20231215	090500	0	5150	5150	5150	5150	0
688	20231215	090400	0	5150	5150	5150	5150	0
689	20231215	090300	0	5150	5150	5150	5150	0
690	20231215	090200	0	5150	5150	5150	5150	0
691	20231215	090100	0	5150	5150	5150	5150	0
692	20231215	090000	0	5150	5150	5150	5150	0