KissMeData/199290/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202900	16047685	1049	1049	1049	1049	3
3	20231221	202800	16047685	1049	1049	1049	1049	0
4	20231221	202700	16047685	1049	1049	1049	1049	0
5	20231221	202600	16047685	1049	1049	1049	1049	0
6	20231221	202500	16047685	1049	1049	1049	1049	0
7	20231221	202400	16047685	1049	1049	1049	1049	0
8	20231221	202300	16047685	1049	1049	1049	1049	0
9	20231221	202200	16047685	1049	1049	1049	1049	0
10	20231221	202100	16047685	1049	1049	1049	1049	0
11	20231221	202000	16047685	1049	1049	1049	1049	0
12	20231221	201900	16047685	1049	1049	1049	1049	0
13	20231221	201800	16047685	1049	1049	1049	1049	0
14	20231221	201700	16047685	1049	1049	1049	1049	0
15	20231221	201600	16047685	1049	1049	1049	1049	0
16	20231221	201500	16047685	1049	1049	1049	1049	0
17	20231221	201400	16047685	1049	1049	1049	1049	0
18	20231221	201300	16047685	1049	1049	1049	1049	0
19	20231221	201200	16047685	1049	1049	1049	1049	0
20	20231221	201100	16047685	1049	1049	1049	1049	0
21	20231221	201000	16047685	1049	1049	1049	1049	0
22	20231221	200900	16047685	1049	1049	1049	1049	0
23	20231221	200800	16047685	1049	1049	1049	1049	0
24	20231221	200700	16047685	1049	1049	1049	1049	0
25	20231221	200600	16047685	1049	1049	1049	1049	0
26	20231221	200500	16047685	1049	1049	1049	1049	0
27	20231221	200400	16047685	1049	1049	1049	1049	0
28	20231221	200300	16047685	1049	1049	1049	1049	0
29	20231221	200200	16047685	1049	1049	1049	1049	0
30	20231221	200100	16047685	1049	1049	1049	1049	0
31	20231221	200000	16047685	1049	1049	1049	1049	0
32	20231221	195900	16047685	1049	1049	1049	1049	3
33	20231221	195800	16047685	1049	1049	1049	1049	0
34	20231221	195700	16047685	1049	1049	1049	1049	0
35	20231221	195600	16047685	1049	1049	1049	1049	0
36	20231221	195500	16047685	1049	1049	1049	1049	0
37	20231221	195400	16047685	1049	1049	1049	1049	0
38	20231221	195300	16047685	1049	1049	1049	1049	0
39	20231221	195200	16047685	1049	1049	1049	1049	0
40	20231221	195100	16047685	1049	1049	1049	1049	0
41	20231221	195000	16047685	1049	1049	1049	1049	0
42	20231221	194900	16047685	1049	1049	1049	1049	0
43	20231221	194800	16047685	1049	1049	1049	1049	0
44	20231221	194700	16047685	1049	1049	1049	1049	0
45	20231221	194600	16047685	1049	1049	1049	1049	0
46	20231221	194500	16047685	1049	1049	1049	1049	0
47	20231221	194400	16047685	1049	1049	1049	1049	0
48	20231221	194300	16047685	1049	1049	1049	1049	0
49	20231221	194200	16047685	1049	1049	1049	1049	0
50	20231221	194100	16047685	1049	1049	1049	1049	0
51	20231221	194000	16047685	1049	1049	1049	1049	0
52	20231221	193900	16047685	1049	1049	1049	1049	0
53	20231221	193800	16047685	1049	1049	1049	1049	0
54	20231221	193700	16047685	1049	1049	1049	1049	0
55	20231221	193600	16047685	1049	1049	1049	1049	0
56	20231221	193500	16047685	1049	1049	1049	1049	0
57	20231221	193400	16047685	1049	1049	1049	1049	0
58	20231221	193300	16047685	1049	1049	1049	1049	0
59	20231221	193200	16047685	1049	1049	1049	1049	0
60	20231221	193100	16047685	1049	1049	1049	1049	0
61	20231221	193000	16047685	1049	1049	1049	1049	0
62	20231221	192900	16047685	1049	1049	1049	1049	3
63	20231221	192800	16047685	1049	1049	1049	1049	0
64	20231221	192700	16047685	1049	1049	1049	1049	0
65	20231221	192600	16047685	1049	1049	1049	1049	0
66	20231221	192500	16047685	1049	1049	1049	1049	0
67	20231221	192400	16047685	1049	1049	1049	1049	0
68	20231221	192300	16047685	1049	1049	1049	1049	0
69	20231221	192200	16047685	1049	1049	1049	1049	0
70	20231221	192100	16047685	1049	1049	1049	1049	0
71	20231221	192000	16047685	1049	1049	1049	1049	0
72	20231221	191900	16047685	1049	1049	1049	1049	0
73	20231221	191800	16047685	1049	1049	1049	1049	0
74	20231221	191700	16047685	1049	1049	1049	1049	0
75	20231221	191600	16047685	1049	1049	1049	1049	0
76	20231221	191500	16047685	1049	1049	1049	1049	0
77	20231221	191400	16047685	1049	1049	1049	1049	0
78	20231221	191300	16047685	1049	1049	1049	1049	0
79	20231221	191200	16047685	1049	1049	1049	1049	0
80	20231221	191100	16047685	1049	1049	1049	1049	0
81	20231221	191000	16047685	1049	1049	1049	1049	0
82	20231221	190900	16047685	1049	1049	1049	1049	0
83	20231221	190800	16047685	1049	1049	1049	1049	0
84	20231221	190700	16047685	1049	1049	1049	1049	0
85	20231221	190600	16047685	1049	1049	1049	1049	0
86	20231221	190500	16047685	1049	1049	1049	1049	0
87	20231221	190400	16047685	1049	1049	1049	1049	0
88	20231221	190300	16047685	1049	1049	1049	1049	0
89	20231221	190200	16047685	1049	1049	1049	1049	0
90	20231221	190100	16047685	1049	1049	1049	1049	0
91	20231221	190000	16047685	1049	1049	1049	1049	0
92	20231221	185900	16047685	1049	1049	1049	1049	3
93	20231221	185800	16047685	1049	1049	1049	1049	0
94	20231221	185700	16047685	1049	1049	1049	1049	0
95	20231221	185600	16047685	1049	1049	1049	1049	0
96	20231221	185500	16047685	1049	1049	1049	1049	0
97	20231221	185400	16047685	1049	1049	1049	1049	0
98	20231221	185300	16047685	1049	1049	1049	1049	0
99	20231221	185200	16047685	1049	1049	1049	1049	0
100	20231221	185100	16047685	1049	1049	1049	1049	0
101	20231221	185000	16047685	1049	1049	1049	1049	0
102	20231221	184900	16047685	1049	1049	1049	1049	0
103	20231221	184800	16047685	1049	1049	1049	1049	0
104	20231221	184700	16047685	1049	1049	1049	1049	0
105	20231221	184600	16047685	1049	1049	1049	1049	0
106	20231221	184500	16047685	1049	1049	1049	1049	0
107	20231221	184400	16047685	1049	1049	1049	1049	0
108	20231221	184300	16047685	1049	1049	1049	1049	0
109	20231221	184200	16047685	1049	1049	1049	1049	0
110	20231221	184100	16047685	1049	1049	1049	1049	0
111	20231221	184000	16047685	1049	1049	1049	1049	0
112	20231221	183900	16047685	1049	1049	1049	1049	0
113	20231221	183800	16047685	1049	1049	1049	1049	0
114	20231221	183700	16047685	1049	1049	1049	1049	0
115	20231221	183600	16047685	1049	1049	1049	1049	0
116	20231221	183500	16047685	1049	1049	1049	1049	0
117	20231221	183400	16047685	1049	1049	1049	1049	0
118	20231221	183300	16047685	1049	1049	1049	1049	0
119	20231221	183200	16047685	1049	1049	1049	1049	0
120	20231221	183100	16047685	1049	1049	1049	1049	0
121	20231221	183000	16047685	1049	1049	1049	1049	0
122	20231221	182900	16047685	1049	1049	1049	1049	3
123	20231221	182800	16047685	1049	1049	1049	1049	0
124	20231221	182700	16047685	1049	1049	1049	1049	0
125	20231221	182600	16047685	1049	1049	1049	1049	0
126	20231221	182500	16047685	1049	1049	1049	1049	0
127	20231221	182400	16047685	1049	1049	1049	1049	0
128	20231221	182300	16047685	1049	1049	1049	1049	0
129	20231221	182200	16047685	1049	1049	1049	1049	0
130	20231221	182100	16047685	1049	1049	1049	1049	0
131	20231221	182000	16047685	1049	1049	1049	1049	0
132	20231221	181900	16047685	1049	1049	1049	1049	0
133	20231221	181800	16047685	1049	1049	1049	1049	0
134	20231221	181700	16047685	1049	1049	1049	1049	0
135	20231221	181600	16047685	1049	1049	1049	1049	0
136	20231221	181500	16047685	1049	1049	1049	1049	0
137	20231221	181400	16047685	1049	1049	1049	1049	0
138	20231221	181300	16047685	1049	1049	1049	1049	0
139	20231221	181200	16047685	1049	1049	1049	1049	0
140	20231221	181100	16047685	1049	1049	1049	1049	0
141	20231221	181000	16047685	1049	1049	1049	1049	0
142	20231221	180900	16047685	1049	1049	1049	1049	0
143	20231221	180800	16047685	1049	1049	1049	1049	0
144	20231221	180700	16047685	1049	1049	1049	1049	0
145	20231221	180600	16047685	1049	1049	1049	1049	0
146	20231221	180500	16047685	1049	1049	1049	1049	0
147	20231221	180400	16047685	1049	1049	1049	1049	0
148	20231221	180300	16047685	1049	1049	1049	1049	0
149	20231221	180200	16047685	1049	1049	1049	1049	0
150	20231221	180100	16047685	1049	1049	1049	1049	0
151	20231221	180000	16047685	1049	1049	1049	1049	0
152	20231221	175900	16047685	1049	1049	1049	1049	3
153	20231221	175800	16047685	1049	1049	1049	1049	0
154	20231221	175700	16047685	1049	1049	1049	1049	0
155	20231221	175600	16047685	1049	1049	1049	1049	0
156	20231221	175500	16047685	1049	1049	1049	1049	0
157	20231221	175400	16047685	1049	1049	1049	1049	0
158	20231221	175300	16047685	1049	1049	1049	1049	0
159	20231221	175200	16047685	1049	1049	1049	1049	0
160	20231221	175100	16047685	1049	1049	1049	1049	0
161	20231221	175000	16047685	1049	1049	1049	1049	0
162	20231221	174900	16047685	1049	1049	1049	1049	0
163	20231221	174800	16047685	1049	1049	1049	1049	0
164	20231221	174700	16047685	1049	1049	1049	1049	0
165	20231221	174600	16047685	1049	1049	1049	1049	0
166	20231221	174500	16047685	1049	1049	1049	1049	0
167	20231221	174400	16047685	1049	1049	1049	1049	0
168	20231221	174300	16047685	1049	1049	1049	1049	0
169	20231221	174200	16047685	1049	1049	1049	1049	0
170	20231221	174100	16047685	1049	1049	1049	1049	0
171	20231221	174000	16047685	1049	1049	1049	1049	0
172	20231221	173900	16047685	1049	1049	1049	1049	0
173	20231221	173800	16047685	1049	1049	1049	1049	0
174	20231221	173700	16047685	1049	1049	1049	1049	0
175	20231221	173600	16047685	1049	1049	1049	1049	0
176	20231221	173500	16047685	1049	1049	1049	1049	0
177	20231221	173400	16047685	1049	1049	1049	1049	0
178	20231221	173300	16047685	1049	1049	1049	1049	0
179	20231221	173200	16047685	1049	1049	1049	1049	0
180	20231221	173100	16047685	1049	1049	1049	1049	0
181	20231221	173000	16047685	1049	1049	1049	1049	0
182	20231221	172900	16047685	1049	1049	1049	1049	3
183	20231221	172800	16047685	1049	1049	1049	1049	0
184	20231221	172700	16047685	1049	1049	1049	1049	0
185	20231221	172600	16047685	1049	1049	1049	1049	0
186	20231221	172500	16047685	1049	1049	1049	1049	0
187	20231221	172400	16047685	1049	1049	1049	1049	0
188	20231221	172300	16047685	1049	1049	1049	1049	0
189	20231221	172200	16047685	1049	1049	1049	1049	0
190	20231221	172100	16047685	1049	1049	1049	1049	0
191	20231221	172000	16047685	1049	1049	1049	1049	0
192	20231221	171900	16047685	1049	1049	1049	1049	0
193	20231221	171800	16047685	1049	1049	1049	1049	0
194	20231221	171700	16047685	1049	1049	1049	1049	0
195	20231221	171600	16047685	1049	1049	1049	1049	0
196	20231221	171500	16047685	1049	1049	1049	1049	0
197	20231221	171400	16047685	1049	1049	1049	1049	0
198	20231221	171300	16047685	1049	1049	1049	1049	0
199	20231221	171200	16047685	1049	1049	1049	1049	0
200	20231221	171100	16047685	1049	1049	1049	1049	0
201	20231221	171000	16047685	1049	1049	1049	1049	0
202	20231221	170900	16047685	1049	1049	1049	1049	0
203	20231221	170800	16047685	1049	1049	1049	1049	0
204	20231221	170700	16047685	1049	1049	1049	1049	0
205	20231221	170600	16047685	1049	1049	1049	1049	0
206	20231221	170500	16047685	1049	1049	1049	1049	0
207	20231221	170400	16047685	1049	1049	1049	1049	0
208	20231221	170300	16047685	1049	1049	1049	1049	0
209	20231221	170200	16047685	1049	1049	1049	1049	0
210	20231221	170100	16047685	1049	1049	1049	1049	0
211	20231221	170000	16047685	1049	1049	1049	1049	0
212	20231221	165900	16047685	1049	1049	1049	1049	3
213	20231221	165800	16047685	1049	1049	1049	1049	0
214	20231221	165700	16047685	1049	1049	1049	1049	0
215	20231221	165600	16047685	1049	1049	1049	1049	0
216	20231221	165500	16047685	1049	1049	1049	1049	0
217	20231221	165400	16047685	1049	1049	1049	1049	0
218	20231221	165300	16047685	1049	1049	1049	1049	0
219	20231221	165200	16047685	1049	1049	1049	1049	0
220	20231221	165100	16047685	1049	1049	1049	1049	0
221	20231221	165000	16047685	1049	1049	1049	1049	0
222	20231221	164900	16047685	1049	1049	1049	1049	0
223	20231221	164800	16047685	1049	1049	1049	1049	0
224	20231221	164700	16047685	1049	1049	1049	1049	0
225	20231221	164600	16047685	1049	1049	1049	1049	0
226	20231221	164500	16047685	1049	1049	1049	1049	0
227	20231221	164400	16047685	1049	1049	1049	1049	0
228	20231221	164300	16047685	1049	1049	1049	1049	0
229	20231221	164200	16047685	1049	1049	1049	1049	0
230	20231221	164100	16047685	1049	1049	1049	1049	0
231	20231221	164000	16047685	1049	1049	1049	1049	0
232	20231221	163900	16047685	1049	1049	1049	1049	0
233	20231221	163800	16047685	1049	1049	1049	1049	0
234	20231221	163700	16047685	1049	1049	1049	1049	0
235	20231221	163600	16047685	1049	1049	1049	1049	0
236	20231221	163500	16047685	1049	1049	1049	1049	0
237	20231221	163400	16047685	1049	1049	1049	1049	0
238	20231221	163300	16047685	1049	1049	1049	1049	0
239	20231221	163200	16047685	1049	1049	1049	1049	0
240	20231221	163100	16047685	1049	1049	1049	1049	0
241	20231221	163000	16047685	1049	1049	1049	1049	0
242	20231221	162900	16047685	1049	1049	1049	1049	3
243	20231221	162800	16047685	1049	1049	1049	1049	0
244	20231221	162700	16047685	1049	1049	1049	1049	0
245	20231221	162600	16047685	1049	1049	1049	1049	0
246	20231221	162500	16047685	1049	1049	1049	1049	0
247	20231221	162400	16047685	1049	1049	1049	1049	0
248	20231221	162300	16047685	1049	1049	1049	1049	0
249	20231221	162200	16047685	1049	1049	1049	1049	0
250	20231221	162100	16047685	1049	1049	1049	1049	0
251	20231221	162000	16047685	1049	1049	1049	1049	0
252	20231221	161900	16047685	1049	1049	1049	1049	0
253	20231221	161800	16047685	1049	1049	1049	1049	0
254	20231221	161700	16047685	1049	1049	1049	1049	0
255	20231221	161600	16047685	1049	1049	1049	1049	0
256	20231221	161500	16047685	1049	1049	1049	1049	0
257	20231221	161400	16047685	1049	1049	1049	1049	0
258	20231221	161300	16047685	1049	1049	1049	1049	0
259	20231221	161200	16047685	1049	1049	1049	1049	0
260	20231221	161100	16047685	1049	1049	1049	1049	0
261	20231221	161000	16047685	1049	1049	1049	1049	0
262	20231221	160900	16047685	1049	1049	1049	1049	0
263	20231221	160800	16047685	1049	1049	1049	1049	0
264	20231221	160700	16047685	1049	1049	1049	1049	0
265	20231221	160600	16047685	1049	1049	1049	1049	0
266	20231221	160500	16047685	1049	1049	1049	1049	0
267	20231221	160400	16047685	1049	1049	1049	1049	0
268	20231221	160300	16047685	1049	1049	1049	1049	0
269	20231221	160200	16047685	1049	1049	1049	1049	0
270	20231221	160100	16047685	1049	1049	1049	1049	0
271	20231221	160000	16047685	1049	1049	1049	1049	0
272	20231221	155900	16047685	1049	1049	1049	1049	3
273	20231221	155800	16047685	1049	1049	1049	1049	0
274	20231221	155700	16047685	1049	1049	1049	1049	0
275	20231221	155600	16047685	1049	1049	1049	1049	0
276	20231221	155500	16047685	1049	1049	1049	1049	0
277	20231221	155400	16047685	1049	1049	1049	1049	0
278	20231221	155300	16047685	1049	1049	1049	1049	0
279	20231221	155200	16047685	1049	1049	1049	1049	0
280	20231221	155100	16047685	1049	1049	1049	1049	0
281	20231221	155000	16047685	1049	1049	1049	1049	0
282	20231221	154900	16047685	1049	1049	1049	1049	0
283	20231221	154800	16047685	1049	1049	1049	1049	0
284	20231221	154700	16047685	1049	1049	1049	1049	0
285	20231221	154600	16047685	1049	1049	1049	1049	0
286	20231221	154500	16047685	1049	1049	1049	1049	0
287	20231221	154400	16047685	1049	1049	1049	1049	0
288	20231221	154300	16047685	1049	1049	1049	1049	0
289	20231221	154200	16047685	1049	1049	1049	1049	0
290	20231221	154100	16047685	1049	1049	1049	1049	0
291	20231221	154000	16047685	1049	1049	1049	1049	0
292	20231221	153900	16047685	1049	1049	1049	1049	0
293	20231221	153800	16047685	1049	1049	1049	1049	0
294	20231221	153700	16047685	1049	1049	1049	1049	0
295	20231221	153600	16047685	1049	1049	1049	1049	0
296	20231221	153500	16047685	1049	1049	1049	1049	0
297	20231221	153400	16047685	1049	1049	1049	1049	0
298	20231221	153300	16047685	1049	1049	1049	1049	0
299	20231221	153200	16047685	1049	1049	1049	1049	0
300	20231221	153100	16047685	1049	1049	1049	1049	0
301	20231221	153000	16047685	1049	1049	1049	1049	0
302	20231221	152900	16047685	1049	1049	1049	1049	0
303	20231221	152800	16047685	1049	1049	1049	1049	0
304	20231221	152700	16047685	1049	1049	1049	1049	0
305	20231221	152600	16047685	1049	1049	1049	1049	0
306	20231221	152500	16047685	1049	1049	1049	1049	0
307	20231221	152400	16047685	1049	1049	1049	1049	0
308	20231221	152300	16047685	1049	1049	1049	1049	0
309	20231221	152200	16047685	1049	1049	1049	1049	0
310	20231221	152100	16047685	1049	1049	1049	1049	0
311	20231221	152000	16047685	1049	1049	1049	1049	0
312	20231221	151900	16047685	1049	1049	1049	1049	0
313	20231221	151800	16047685	1049	1049	1049	1049	3
314	20231221	151700	16044538	1050	1050	1050	1050	0
315	20231221	151600	16044538	1050	1050	1050	1050	0
316	20231221	151500	16044538	1050	1050	1050	1050	0
317	20231221	151400	16044538	1050	1050	1050	1050	0
318	20231221	151300	16044538	1050	1050	1050	1050	0
319	20231221	151200	16044538	1050	1050	1050	1050	0
320	20231221	151100	16044538	1050	1050	1050	1050	0
321	20231221	151000	16044538	1050	1050	1050	1050	0
322	20231221	150900	16044538	1050	1050	1050	1050	0
323	20231221	150800	16044538	1050	1050	1050	1050	0
324	20231221	150700	16044538	1050	1050	1050	1050	0
325	20231221	150600	16044538	1050	1050	1050	1050	0
326	20231221	150500	16044538	1050	1050	1050	1050	0
327	20231221	150400	16044538	1050	1050	1050	1050	0
328	20231221	150300	16044538	1050	1050	1050	1050	0
329	20231221	150200	16044538	1050	1050	1050	1050	0
330	20231221	150100	16044538	1050	1050	1050	1050	0
331	20231221	150000	16044538	1050	1050	1050	1050	0
332	20231221	145900	16044538	1050	1050	1050	1050	0
333	20231221	145800	16044538	1050	1050	1050	1050	0
334	20231221	145700	16044538	1050	1050	1050	1050	0
335	20231221	145600	16044538	1050	1050	1050	1050	0
336	20231221	145500	16044538	1050	1050	1050	1050	0
337	20231221	145400	16044538	1050	1050	1050	1050	0
338	20231221	145300	16044538	1050	1050	1050	1050	0
339	20231221	145200	16044538	1050	1050	1050	1050	0
340	20231221	145100	16044538	1050	1050	1050	1050	0
341	20231221	145000	16044538	1050	1050	1050	1050	0
342	20231221	144900	16044538	1050	1050	1050	1050	0
343	20231221	144800	16044538	1050	1050	1050	1050	0
344	20231221	144700	16044538	1050	1050	1050	1050	0
345	20231221	144600	16044538	1050	1050	1050	1050	0
346	20231221	144500	16044538	1050	1050	1050	1050	0
347	20231221	144400	16044538	1050	1050	1050	1050	0
348	20231221	144300	16044538	1050	1050	1050	1050	0
349	20231221	144200	16044538	1050	1050	1050	1050	0
350	20231221	144100	16044538	1050	1050	1050	1050	0
351	20231221	144000	16044538	1050	1050	1050	1050	0
352	20231221	143900	16044538	1050	1050	1050	1050	0
353	20231221	143800	16044538	1050	1050	1050	1050	0
354	20231221	143700	16044538	1050	1050	1050	1050	0
355	20231221	143600	16044538	1050	1050	1050	1050	0
356	20231221	143500	16044538	1050	1050	1050	1050	0
357	20231221	143400	16044538	1050	1050	1050	1050	0
358	20231221	143300	16044538	1050	1050	1050	1050	0
359	20231221	143200	16044538	1050	1050	1050	1050	0
360	20231221	143100	16044538	1050	1050	1050	1050	0
361	20231221	143000	16044538	1050	1050	1050	1050	0
362	20231221	142900	16044538	1050	1050	1050	1050	0
363	20231221	142800	16044538	1050	1050	1050	1050	0
364	20231221	142700	16044538	1050	1050	1050	1050	0
365	20231221	142600	16044538	1050	1050	1050	1050	0
366	20231221	142500	16044538	1050	1050	1050	1050	0
367	20231221	142400	16044538	1050	1050	1050	1050	0
368	20231221	142300	16044538	1050	1050	1050	1050	0
369	20231221	142200	16044538	1050	1050	1050	1050	0
370	20231221	142100	16044538	1050	1050	1050	1050	0
371	20231221	142000	16044538	1050	1050	1050	1050	0
372	20231221	141900	16044538	1050	1050	1050	1050	0
373	20231221	141800	16044538	1050	1050	1050	1050	0
374	20231221	141700	16044538	1050	1050	1050	1050	0
375	20231221	141600	16044538	1050	1050	1050	1050	0
376	20231221	141500	16044538	1050	1050	1050	1050	0
377	20231221	141400	16044538	1050	1050	1050	1050	0
378	20231221	141300	16044538	1050	1050	1050	1050	0
379	20231221	141200	16044538	1050	1050	1050	1050	0
380	20231221	141100	16044538	1050	1050	1050	1050	0
381	20231221	141000	16044538	1050	1050	1050	1050	0
382	20231221	140900	16044538	1050	1050	1050	1050	0
383	20231221	140800	16044538	1050	1050	1050	1050	0
384	20231221	140700	16044538	1050	1050	1050	1050	0
385	20231221	140600	16044538	1050	1050	1050	1050	0
386	20231221	140500	16044538	1050	1050	1050	1050	0
387	20231221	140400	16044538	1050	1050	1050	1050	0
388	20231221	140300	16044538	1050	1050	1050	1050	0
389	20231221	140200	16044538	1050	1050	1050	1050	0
390	20231221	140100	16044538	1050	1050	1050	1050	0
391	20231221	140000	16044538	1050	1007	1050	1007	1980
392	20231221	135900	14050591	1007	1007	1007	1007	0
393	20231221	135800	14050591	1007	1007	1007	1007	0
394	20231221	135700	14050591	1007	1007	1007	1007	0
395	20231221	135600	14050591	1007	1007	1007	1007	0
396	20231221	135500	14050591	1007	1007	1007	1007	0
397	20231221	135400	14050591	1007	1007	1007	1007	262
398	20231221	135300	13786757	1007	1007	1007	1007	0
399	20231221	135200	13786757	1007	1007	1007	1007	0
400	20231221	135100	13786757	1007	1007	1007	1007	0
401	20231221	135000	13786757	1007	1009	1009	1007	6061
402	20231221	134900	7677210	1009	1010	1010	1009	1000
403	20231221	134800	6668150	1010	1010	1010	1010	0
404	20231221	134700	6668150	1010	1010	1010	1010	0
405	20231221	134600	6668150	1010	1010	1010	1010	0
406	20231221	134500	6668150	1010	1010	1010	1010	0
407	20231221	134400	6668150	1010	1010	1010	1010	0
408	20231221	134300	6668150	1010	1012	1012	1010	4000
409	20231221	134200	2625000	1050	1050	1050	1050	0
410	20231221	134100	2625000	1050	1050	1050	1050	0
411	20231221	134000	2625000	1050	1050	1050	1050	0
412	20231221	133900	2625000	1050	1050	1050	1050	0
413	20231221	133800	2625000	1050	1050	1050	1050	2500
414	20231221	133700	0	1184	1184	1184	1184	0
415	20231221	133600	0	1184	1184	1184	1184	0
416	20231221	133500	0	1184	1184	1184	1184	0
417	20231221	133400	0	1184	1184	1184	1184	0
418	20231221	133300	0	1184	1184	1184	1184	0
419	20231221	133200	0	1184	1184	1184	1184	0
420	20231221	133100	0	1184	1184	1184	1184	0
421	20231221	133000	0	1184	1184	1184	1184	0
422	20231221	132900	0	1184	1184	1184	1184	0
423	20231221	132800	0	1184	1184	1184	1184	0
424	20231221	132700	0	1184	1184	1184	1184	0
425	20231221	132600	0	1184	1184	1184	1184	0
426	20231221	132500	0	1184	1184	1184	1184	0
427	20231221	132400	0	1184	1184	1184	1184	0
428	20231221	132300	0	1184	1184	1184	1184	0
429	20231221	132200	0	1184	1184	1184	1184	0
430	20231221	132100	0	1184	1184	1184	1184	0
431	20231221	132000	0	1184	1184	1184	1184	0
432	20231221	131900	0	1184	1184	1184	1184	0
433	20231221	131800	0	1184	1184	1184	1184	0
434	20231221	131700	0	1184	1184	1184	1184	0
435	20231221	131600	0	1184	1184	1184	1184	0
436	20231221	131500	0	1184	1184	1184	1184	0
437	20231221	131400	0	1184	1184	1184	1184	0
438	20231221	131300	0	1184	1184	1184	1184	0
439	20231221	131200	0	1184	1184	1184	1184	0
440	20231221	131100	0	1184	1184	1184	1184	0
441	20231221	131000	0	1184	1184	1184	1184	0
442	20231221	130900	0	1184	1184	1184	1184	0
443	20231221	130800	0	1184	1184	1184	1184	0
444	20231221	130700	0	1184	1184	1184	1184	0
445	20231221	130600	0	1184	1184	1184	1184	0
446	20231221	130500	0	1184	1184	1184	1184	0
447	20231221	130400	0	1184	1184	1184	1184	0
448	20231221	130300	0	1184	1184	1184	1184	0
449	20231221	130200	0	1184	1184	1184	1184	0
450	20231221	130100	0	1184	1184	1184	1184	0
451	20231221	130000	0	1184	1184	1184	1184	0
452	20231221	125900	0	1184	1184	1184	1184	0
453	20231221	125800	0	1184	1184	1184	1184	0
454	20231221	125700	0	1184	1184	1184	1184	0
455	20231221	125600	0	1184	1184	1184	1184	0
456	20231221	125500	0	1184	1184	1184	1184	0
457	20231221	125400	0	1184	1184	1184	1184	0
458	20231221	125300	0	1184	1184	1184	1184	0
459	20231221	125200	0	1184	1184	1184	1184	0
460	20231221	125100	0	1184	1184	1184	1184	0
461	20231221	125000	0	1184	1184	1184	1184	0
462	20231221	124900	0	1184	1184	1184	1184	0
463	20231221	124800	0	1184	1184	1184	1184	0
464	20231221	124700	0	1184	1184	1184	1184	0
465	20231221	124600	0	1184	1184	1184	1184	0
466	20231221	124500	0	1184	1184	1184	1184	0
467	20231221	124400	0	1184	1184	1184	1184	0
468	20231221	124300	0	1184	1184	1184	1184	0
469	20231221	124200	0	1184	1184	1184	1184	0
470	20231221	124100	0	1184	1184	1184	1184	0
471	20231221	124000	0	1184	1184	1184	1184	0
472	20231221	123900	0	1184	1184	1184	1184	0
473	20231221	123800	0	1184	1184	1184	1184	0
474	20231221	123700	0	1184	1184	1184	1184	0
475	20231221	123600	0	1184	1184	1184	1184	0
476	20231221	123500	0	1184	1184	1184	1184	0
477	20231221	123400	0	1184	1184	1184	1184	0
478	20231221	123300	0	1184	1184	1184	1184	0
479	20231221	123200	0	1184	1184	1184	1184	0
480	20231221	123100	0	1184	1184	1184	1184	0
481	20231221	123000	0	1184	1184	1184	1184	0
482	20231221	122900	0	1184	1184	1184	1184	0
483	20231221	122800	0	1184	1184	1184	1184	0
484	20231221	122700	0	1184	1184	1184	1184	0
485	20231221	122600	0	1184	1184	1184	1184	0
486	20231221	122500	0	1184	1184	1184	1184	0
487	20231221	122400	0	1184	1184	1184	1184	0
488	20231221	122300	0	1184	1184	1184	1184	0
489	20231221	122200	0	1184	1184	1184	1184	0
490	20231221	122100	0	1184	1184	1184	1184	0
491	20231221	122000	0	1184	1184	1184	1184	0
492	20231221	121900	0	1184	1184	1184	1184	0
493	20231221	121800	0	1184	1184	1184	1184	0
494	20231221	121700	0	1184	1184	1184	1184	0
495	20231221	121600	0	1184	1184	1184	1184	0
496	20231221	121500	0	1184	1184	1184	1184	0
497	20231221	121400	0	1184	1184	1184	1184	0
498	20231221	121300	0	1184	1184	1184	1184	0
499	20231221	121200	0	1184	1184	1184	1184	0
500	20231221	121100	0	1184	1184	1184	1184	0
501	20231221	121000	0	1184	1184	1184	1184	0
502	20231221	120900	0	1184	1184	1184	1184	0
503	20231221	120800	0	1184	1184	1184	1184	0
504	20231221	120700	0	1184	1184	1184	1184	0
505	20231221	120600	0	1184	1184	1184	1184	0
506	20231221	120500	0	1184	1184	1184	1184	0
507	20231221	120400	0	1184	1184	1184	1184	0
508	20231221	120300	0	1184	1184	1184	1184	0
509	20231221	120200	0	1184	1184	1184	1184	0
510	20231221	120100	0	1184	1184	1184	1184	0
511	20231221	120000	0	1184	1184	1184	1184	0
512	20231221	115900	0	1184	1184	1184	1184	0
513	20231221	115800	0	1184	1184	1184	1184	0
514	20231221	115700	0	1184	1184	1184	1184	0
515	20231221	115600	0	1184	1184	1184	1184	0
516	20231221	115500	0	1184	1184	1184	1184	0
517	20231221	115400	0	1184	1184	1184	1184	0
518	20231221	115300	0	1184	1184	1184	1184	0
519	20231221	115200	0	1184	1184	1184	1184	0
520	20231221	115100	0	1184	1184	1184	1184	0
521	20231221	115000	0	1184	1184	1184	1184	0
522	20231221	114900	0	1184	1184	1184	1184	0
523	20231221	114800	0	1184	1184	1184	1184	0
524	20231221	114700	0	1184	1184	1184	1184	0
525	20231221	114600	0	1184	1184	1184	1184	0
526	20231221	114500	0	1184	1184	1184	1184	0
527	20231221	114400	0	1184	1184	1184	1184	0
528	20231221	114300	0	1184	1184	1184	1184	0
529	20231221	114200	0	1184	1184	1184	1184	0
530	20231221	114100	0	1184	1184	1184	1184	0
531	20231221	114000	0	1184	1184	1184	1184	0
532	20231221	113900	0	1184	1184	1184	1184	0
533	20231221	113800	0	1184	1184	1184	1184	0
534	20231221	113700	0	1184	1184	1184	1184	0
535	20231221	113600	0	1184	1184	1184	1184	0
536	20231221	113500	0	1184	1184	1184	1184	0
537	20231221	113400	0	1184	1184	1184	1184	0
538	20231221	113300	0	1184	1184	1184	1184	0
539	20231221	113200	0	1184	1184	1184	1184	0
540	20231221	113100	0	1184	1184	1184	1184	0
541	20231221	113000	0	1184	1184	1184	1184	0
542	20231221	112900	0	1184	1184	1184	1184	0
543	20231221	112800	0	1184	1184	1184	1184	0
544	20231221	112700	0	1184	1184	1184	1184	0
545	20231221	112600	0	1184	1184	1184	1184	0
546	20231221	112500	0	1184	1184	1184	1184	0
547	20231221	112400	0	1184	1184	1184	1184	0
548	20231221	112300	0	1184	1184	1184	1184	0
549	20231221	112200	0	1184	1184	1184	1184	0
550	20231221	112100	0	1184	1184	1184	1184	0
551	20231221	112000	0	1184	1184	1184	1184	0
552	20231221	111900	0	1184	1184	1184	1184	0
553	20231221	111800	0	1184	1184	1184	1184	0
554	20231221	111700	0	1184	1184	1184	1184	0
555	20231221	111600	0	1184	1184	1184	1184	0
556	20231221	111500	0	1184	1184	1184	1184	0
557	20231221	111400	0	1184	1184	1184	1184	0
558	20231221	111300	0	1184	1184	1184	1184	0
559	20231221	111200	0	1184	1184	1184	1184	0
560	20231221	111100	0	1184	1184	1184	1184	0
561	20231221	111000	0	1184	1184	1184	1184	0
562	20231221	110900	0	1184	1184	1184	1184	0
563	20231221	110800	0	1184	1184	1184	1184	0
564	20231221	110700	0	1184	1184	1184	1184	0
565	20231221	110600	0	1184	1184	1184	1184	0
566	20231221	110500	0	1184	1184	1184	1184	0
567	20231221	110400	0	1184	1184	1184	1184	0
568	20231221	110300	0	1184	1184	1184	1184	0
569	20231221	110200	0	1184	1184	1184	1184	0
570	20231221	110100	0	1184	1184	1184	1184	0
571	20231221	110000	0	1184	1184	1184	1184	0
572	20231221	105900	0	1184	1184	1184	1184	0
573	20231221	105800	0	1184	1184	1184	1184	0
574	20231221	105700	0	1184	1184	1184	1184	0
575	20231221	105600	0	1184	1184	1184	1184	0
576	20231221	105500	0	1184	1184	1184	1184	0
577	20231221	105400	0	1184	1184	1184	1184	0
578	20231221	105300	0	1184	1184	1184	1184	0
579	20231221	105200	0	1184	1184	1184	1184	0
580	20231221	105100	0	1184	1184	1184	1184	0
581	20231221	105000	0	1184	1184	1184	1184	0
582	20231221	104900	0	1184	1184	1184	1184	0
583	20231221	104800	0	1184	1184	1184	1184	0
584	20231221	104700	0	1184	1184	1184	1184	0
585	20231221	104600	0	1184	1184	1184	1184	0
586	20231221	104500	0	1184	1184	1184	1184	0
587	20231221	104400	0	1184	1184	1184	1184	0
588	20231221	104300	0	1184	1184	1184	1184	0
589	20231221	104200	0	1184	1184	1184	1184	0
590	20231221	104100	0	1184	1184	1184	1184	0
591	20231221	104000	0	1184	1184	1184	1184	0
592	20231221	103900	0	1184	1184	1184	1184	0
593	20231221	103800	0	1184	1184	1184	1184	0
594	20231221	103700	0	1184	1184	1184	1184	0
595	20231221	103600	0	1184	1184	1184	1184	0
596	20231221	103500	0	1184	1184	1184	1184	0
597	20231221	103400	0	1184	1184	1184	1184	0
598	20231221	103300	0	1184	1184	1184	1184	0
599	20231221	103200	0	1184	1184	1184	1184	0
600	20231221	103100	0	1184	1184	1184	1184	0
601	20231221	103000	0	1184	1184	1184	1184	0
602	20231221	102900	0	1184	1184	1184	1184	0
603	20231221	102800	0	1184	1184	1184	1184	0
604	20231221	102700	0	1184	1184	1184	1184	0
605	20231221	102600	0	1184	1184	1184	1184	0
606	20231221	102500	0	1184	1184	1184	1184	0
607	20231221	102400	0	1184	1184	1184	1184	0
608	20231221	102300	0	1184	1184	1184	1184	0
609	20231221	102200	0	1184	1184	1184	1184	0
610	20231221	102100	0	1184	1184	1184	1184	0
611	20231221	102000	0	1184	1184	1184	1184	0
612	20231221	101900	0	1184	1184	1184	1184	0
613	20231221	101800	0	1184	1184	1184	1184	0
614	20231221	101700	0	1184	1184	1184	1184	0
615	20231221	101600	0	1184	1184	1184	1184	0
616	20231221	101500	0	1184	1184	1184	1184	0
617	20231221	101400	0	1184	1184	1184	1184	0
618	20231221	101300	0	1184	1184	1184	1184	0
619	20231221	101200	0	1184	1184	1184	1184	0
620	20231221	101100	0	1184	1184	1184	1184	0
621	20231221	101000	0	1184	1184	1184	1184	0
622	20231221	100900	0	1184	1184	1184	1184	0
623	20231221	100800	0	1184	1184	1184	1184	0
624	20231221	100700	0	1184	1184	1184	1184	0
625	20231221	100600	0	1184	1184	1184	1184	0
626	20231221	100500	0	1184	1184	1184	1184	0
627	20231221	100400	0	1184	1184	1184	1184	0
628	20231221	100300	0	1184	1184	1184	1184	0
629	20231221	100200	0	1184	1184	1184	1184	0
630	20231221	100100	0	1184	1184	1184	1184	0
631	20231221	100000	0	1184	1184	1184	1184	0
632	20231221	095900	0	1184	1184	1184	1184	0
633	20231221	095800	0	1184	1184	1184	1184	0
634	20231221	095700	0	1184	1184	1184	1184	0
635	20231221	095600	0	1184	1184	1184	1184	0
636	20231221	095500	0	1184	1184	1184	1184	0
637	20231221	095400	0	1184	1184	1184	1184	0
638	20231221	095300	0	1184	1184	1184	1184	0
639	20231221	095200	0	1184	1184	1184	1184	0
640	20231221	095100	0	1184	1184	1184	1184	0
641	20231221	095000	0	1184	1184	1184	1184	0
642	20231221	094900	0	1184	1184	1184	1184	0
643	20231221	094800	0	1184	1184	1184	1184	0
644	20231221	094700	0	1184	1184	1184	1184	0
645	20231221	094600	0	1184	1184	1184	1184	0
646	20231221	094500	0	1184	1184	1184	1184	0
647	20231221	094400	0	1184	1184	1184	1184	0
648	20231221	094300	0	1184	1184	1184	1184	0
649	20231221	094200	0	1184	1184	1184	1184	0
650	20231221	094100	0	1184	1184	1184	1184	0
651	20231221	094000	0	1184	1184	1184	1184	0
652	20231221	093900	0	1184	1184	1184	1184	0
653	20231221	093800	0	1184	1184	1184	1184	0
654	20231221	093700	0	1184	1184	1184	1184	0
655	20231221	093600	0	1184	1184	1184	1184	0
656	20231221	093500	0	1184	1184	1184	1184	0
657	20231221	093400	0	1184	1184	1184	1184	0
658	20231221	093300	0	1184	1184	1184	1184	0
659	20231221	093200	0	1184	1184	1184	1184	0
660	20231221	093100	0	1184	1184	1184	1184	0
661	20231221	093000	0	1184	1184	1184	1184	0
662	20231221	092900	0	1184	1184	1184	1184	0
663	20231221	092800	0	1184	1184	1184	1184	0
664	20231221	092700	0	1184	1184	1184	1184	0
665	20231221	092600	0	1184	1184	1184	1184	0
666	20231221	092500	0	1184	1184	1184	1184	0
667	20231221	092400	0	1184	1184	1184	1184	0
668	20231221	092300	0	1184	1184	1184	1184	0
669	20231221	092200	0	1184	1184	1184	1184	0
670	20231221	092100	0	1184	1184	1184	1184	0
671	20231221	092000	0	1184	1184	1184	1184	0
672	20231221	091900	0	1184	1184	1184	1184	0
673	20231221	091800	0	1184	1184	1184	1184	0
674	20231221	091700	0	1184	1184	1184	1184	0
675	20231221	091600	0	1184	1184	1184	1184	0
676	20231221	091500	0	1184	1184	1184	1184	0
677	20231221	091400	0	1184	1184	1184	1184	0
678	20231221	091300	0	1184	1184	1184	1184	0
679	20231221	091200	0	1184	1184	1184	1184	0
680	20231221	091100	0	1184	1184	1184	1184	0
681	20231221	091000	0	1184	1184	1184	1184	0
682	20231221	090900	0	1184	1184	1184	1184	0
683	20231221	090800	0	1184	1184	1184	1184	0
684	20231221	090700	0	1184	1184	1184	1184	0
685	20231221	090600	0	1184	1184	1184	1184	0
686	20231221	090500	0	1184	1184	1184	1184	0
687	20231221	090400	0	1184	1184	1184	1184	0
688	20231221	090300	0	1184	1184	1184	1184	0
689	20231221	090200	0	1184	1184	1184	1184	0
690	20231221	090100	0	1184	1184	1184	1184	0
691	20231221	090000	0	1184	1184	1184	1184	0