KissMeData/232530/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204000	8051940	4495	4495	4495	4495	9
3	20231220	203900	8051940	4495	4495	4495	4495	0
4	20231220	203800	8051940	4495	4495	4495	4495	0
5	20231220	203700	8051940	4495	4495	4495	4495	0
6	20231220	203600	8051940	4495	4495	4495	4495	0
7	20231220	203500	8051940	4495	4495	4495	4495	0
8	20231220	203400	8051940	4495	4495	4495	4495	0
9	20231220	203300	8051940	4495	4495	4495	4495	0
10	20231220	203200	8051940	4495	4495	4495	4495	0
11	20231220	203100	8051940	4495	4495	4495	4495	0
12	20231220	203000	8051940	4495	4495	4495	4495	0
13	20231220	202900	8051940	4495	4495	4495	4495	0
14	20231220	202800	8051940	4495	4495	4495	4495	0
15	20231220	202700	8051940	4495	4495	4495	4495	0
16	20231220	202600	8051940	4495	4495	4495	4495	0
17	20231220	202500	8051940	4495	4495	4495	4495	0
18	20231220	202400	8051940	4495	4495	4495	4495	0
19	20231220	202300	8051940	4495	4495	4495	4495	0
20	20231220	202200	8051940	4495	4495	4495	4495	0
21	20231220	202100	8051940	4495	4495	4495	4495	0
22	20231220	202000	8051940	4495	4495	4495	4495	0
23	20231220	201900	8051940	4495	4495	4495	4495	0
24	20231220	201800	8051940	4495	4495	4495	4495	0
25	20231220	201700	8051940	4495	4495	4495	4495	0
26	20231220	201600	8051940	4495	4495	4495	4495	0
27	20231220	201500	8051940	4495	4495	4495	4495	0
28	20231220	201400	8051940	4495	4495	4495	4495	0
29	20231220	201300	8051940	4495	4495	4495	4495	0
30	20231220	201200	8051940	4495	4495	4495	4495	0
31	20231220	201100	8051940	4495	4495	4495	4495	0
32	20231220	201000	8051940	4495	4495	4495	4495	9
33	20231220	200900	8051940	4495	4495	4495	4495	0
34	20231220	200800	8051940	4495	4495	4495	4495	0
35	20231220	200700	8051940	4495	4495	4495	4495	0
36	20231220	200600	8051940	4495	4495	4495	4495	0
37	20231220	200500	8051940	4495	4495	4495	4495	0
38	20231220	200400	8051940	4495	4495	4495	4495	0
39	20231220	200300	8051940	4495	4495	4495	4495	0
40	20231220	200200	8051940	4495	4495	4495	4495	0
41	20231220	200100	8051940	4495	4495	4495	4495	0
42	20231220	200000	8051940	4495	4495	4495	4495	0
43	20231220	195900	8051940	4495	4495	4495	4495	0
44	20231220	195800	8051940	4495	4495	4495	4495	0
45	20231220	195700	8051940	4495	4495	4495	4495	0
46	20231220	195600	8051940	4495	4495	4495	4495	0
47	20231220	195500	8051940	4495	4495	4495	4495	0
48	20231220	195400	8051940	4495	4495	4495	4495	0
49	20231220	195300	8051940	4495	4495	4495	4495	0
50	20231220	195200	8051940	4495	4495	4495	4495	0
51	20231220	195100	8051940	4495	4495	4495	4495	0
52	20231220	195000	8051940	4495	4495	4495	4495	0
53	20231220	194900	8051940	4495	4495	4495	4495	0
54	20231220	194800	8051940	4495	4495	4495	4495	0
55	20231220	194700	8051940	4495	4495	4495	4495	0
56	20231220	194600	8051940	4495	4495	4495	4495	0
57	20231220	194500	8051940	4495	4495	4495	4495	0
58	20231220	194400	8051940	4495	4495	4495	4495	0
59	20231220	194300	8051940	4495	4495	4495	4495	0
60	20231220	194200	8051940	4495	4495	4495	4495	0
61	20231220	194100	8051940	4495	4495	4495	4495	0
62	20231220	194000	8051940	4495	4495	4495	4495	9
63	20231220	193900	8051940	4495	4495	4495	4495	0
64	20231220	193800	8051940	4495	4495	4495	4495	0
65	20231220	193700	8051940	4495	4495	4495	4495	0
66	20231220	193600	8051940	4495	4495	4495	4495	0
67	20231220	193500	8051940	4495	4495	4495	4495	0
68	20231220	193400	8051940	4495	4495	4495	4495	0
69	20231220	193300	8051940	4495	4495	4495	4495	0
70	20231220	193200	8051940	4495	4495	4495	4495	0
71	20231220	193100	8051940	4495	4495	4495	4495	0
72	20231220	193000	8051940	4495	4495	4495	4495	0
73	20231220	192900	8051940	4495	4495	4495	4495	0
74	20231220	192800	8051940	4495	4495	4495	4495	0
75	20231220	192700	8051940	4495	4495	4495	4495	0
76	20231220	192600	8051940	4495	4495	4495	4495	0
77	20231220	192500	8051940	4495	4495	4495	4495	0
78	20231220	192400	8051940	4495	4495	4495	4495	0
79	20231220	192300	8051940	4495	4495	4495	4495	0
80	20231220	192200	8051940	4495	4495	4495	4495	0
81	20231220	192100	8051940	4495	4495	4495	4495	0
82	20231220	192000	8051940	4495	4495	4495	4495	0
83	20231220	191900	8051940	4495	4495	4495	4495	0
84	20231220	191800	8051940	4495	4495	4495	4495	0
85	20231220	191700	8051940	4495	4495	4495	4495	0
86	20231220	191600	8051940	4495	4495	4495	4495	0
87	20231220	191500	8051940	4495	4495	4495	4495	0
88	20231220	191400	8051940	4495	4495	4495	4495	0
89	20231220	191300	8051940	4495	4495	4495	4495	0
90	20231220	191200	8051940	4495	4495	4495	4495	0
91	20231220	191100	8051940	4495	4495	4495	4495	0
92	20231220	191000	8051940	4495	4495	4495	4495	9
93	20231220	190900	8051940	4495	4495	4495	4495	0
94	20231220	190800	8051940	4495	4495	4495	4495	0
95	20231220	190700	8051940	4495	4495	4495	4495	0
96	20231220	190600	8051940	4495	4495	4495	4495	0
97	20231220	190500	8051940	4495	4495	4495	4495	0
98	20231220	190400	8051940	4495	4495	4495	4495	0
99	20231220	190300	8051940	4495	4495	4495	4495	0
100	20231220	190200	8051940	4495	4495	4495	4495	0
101	20231220	190100	8051940	4495	4495	4495	4495	0
102	20231220	190000	8051940	4495	4495	4495	4495	0
103	20231220	185900	8051940	4495	4495	4495	4495	0
104	20231220	185800	8051940	4495	4495	4495	4495	0
105	20231220	185700	8051940	4495	4495	4495	4495	0
106	20231220	185600	8051940	4495	4495	4495	4495	0
107	20231220	185500	8051940	4495	4495	4495	4495	0
108	20231220	185400	8051940	4495	4495	4495	4495	0
109	20231220	185300	8051940	4495	4495	4495	4495	0
110	20231220	185200	8051940	4495	4495	4495	4495	0
111	20231220	185100	8051940	4495	4495	4495	4495	0
112	20231220	185000	8051940	4495	4495	4495	4495	0
113	20231220	184900	8051940	4495	4495	4495	4495	0
114	20231220	184800	8051940	4495	4495	4495	4495	0
115	20231220	184700	8051940	4495	4495	4495	4495	0
116	20231220	184600	8051940	4495	4495	4495	4495	0
117	20231220	184500	8051940	4495	4495	4495	4495	0
118	20231220	184400	8051940	4495	4495	4495	4495	0
119	20231220	184300	8051940	4495	4495	4495	4495	0
120	20231220	184200	8051940	4495	4495	4495	4495	0
121	20231220	184100	8051940	4495	4495	4495	4495	0
122	20231220	184000	8051940	4495	4495	4495	4495	9
123	20231220	183900	8051940	4495	4495	4495	4495	0
124	20231220	183800	8051940	4495	4495	4495	4495	0
125	20231220	183700	8051940	4495	4495	4495	4495	0
126	20231220	183600	8051940	4495	4495	4495	4495	0
127	20231220	183500	8051940	4495	4495	4495	4495	0
128	20231220	183400	8051940	4495	4495	4495	4495	0
129	20231220	183300	8051940	4495	4495	4495	4495	0
130	20231220	183200	8051940	4495	4495	4495	4495	0
131	20231220	183100	8051940	4495	4495	4495	4495	0
132	20231220	183000	8051940	4495	4495	4495	4495	0
133	20231220	182900	8051940	4495	4495	4495	4495	0
134	20231220	182800	8051940	4495	4495	4495	4495	0
135	20231220	182700	8051940	4495	4495	4495	4495	0
136	20231220	182600	8051940	4495	4495	4495	4495	0
137	20231220	182500	8051940	4495	4495	4495	4495	0
138	20231220	182400	8051940	4495	4495	4495	4495	0
139	20231220	182300	8051940	4495	4495	4495	4495	0
140	20231220	182200	8051940	4495	4495	4495	4495	0
141	20231220	182100	8051940	4495	4495	4495	4495	0
142	20231220	182000	8051940	4495	4495	4495	4495	0
143	20231220	181900	8051940	4495	4495	4495	4495	0
144	20231220	181800	8051940	4495	4495	4495	4495	0
145	20231220	181700	8051940	4495	4495	4495	4495	0
146	20231220	181600	8051940	4495	4495	4495	4495	0
147	20231220	181500	8051940	4495	4495	4495	4495	0
148	20231220	181400	8051940	4495	4495	4495	4495	0
149	20231220	181300	8051940	4495	4495	4495	4495	0
150	20231220	181200	8051940	4495	4495	4495	4495	0
151	20231220	181100	8051940	4495	4495	4495	4495	0
152	20231220	181000	8051940	4495	4495	4495	4495	9
153	20231220	180900	8051940	4495	4495	4495	4495	0
154	20231220	180800	8051940	4495	4495	4495	4495	0
155	20231220	180700	8051940	4495	4495	4495	4495	0
156	20231220	180600	8051940	4495	4495	4495	4495	0
157	20231220	180500	8051940	4495	4495	4495	4495	0
158	20231220	180400	8051940	4495	4495	4495	4495	0
159	20231220	180300	8051940	4495	4495	4495	4495	0
160	20231220	180200	8051940	4495	4495	4495	4495	0
161	20231220	180100	8051940	4495	4495	4495	4495	0
162	20231220	180000	8051940	4495	4495	4495	4495	0
163	20231220	175900	8051940	4495	4495	4495	4495	0
164	20231220	175800	8051940	4495	4495	4495	4495	0
165	20231220	175700	8051940	4495	4495	4495	4495	0
166	20231220	175600	8051940	4495	4495	4495	4495	0
167	20231220	175500	8051940	4495	4495	4495	4495	0
168	20231220	175400	8051940	4495	4495	4495	4495	0
169	20231220	175300	8051940	4495	4495	4495	4495	0
170	20231220	175200	8051940	4495	4495	4495	4495	0
171	20231220	175100	8051940	4495	4495	4495	4495	0
172	20231220	175000	8051940	4495	4495	4495	4495	0
173	20231220	174900	8051940	4495	4495	4495	4495	0
174	20231220	174800	8051940	4495	4495	4495	4495	0
175	20231220	174700	8051940	4495	4495	4495	4495	0
176	20231220	174600	8051940	4495	4495	4495	4495	0
177	20231220	174500	8051940	4495	4495	4495	4495	0
178	20231220	174400	8051940	4495	4495	4495	4495	0
179	20231220	174300	8051940	4495	4495	4495	4495	0
180	20231220	174200	8051940	4495	4495	4495	4495	0
181	20231220	174100	8051940	4495	4495	4495	4495	0
182	20231220	174000	8051940	4495	4495	4495	4495	9
183	20231220	173900	8051940	4495	4495	4495	4495	0
184	20231220	173800	8051940	4495	4495	4495	4495	0
185	20231220	173700	8051940	4495	4495	4495	4495	0
186	20231220	173600	8051940	4495	4495	4495	4495	0
187	20231220	173500	8051940	4495	4495	4495	4495	0
188	20231220	173400	8051940	4495	4495	4495	4495	0
189	20231220	173300	8051940	4495	4495	4495	4495	0
190	20231220	173200	8051940	4495	4495	4495	4495	0
191	20231220	173100	8051940	4495	4495	4495	4495	0
192	20231220	173000	8051940	4495	4495	4495	4495	0
193	20231220	172900	8051940	4495	4495	4495	4495	0
194	20231220	172800	8051940	4495	4495	4495	4495	0
195	20231220	172700	8051940	4495	4495	4495	4495	0
196	20231220	172600	8051940	4495	4495	4495	4495	0
197	20231220	172500	8051940	4495	4495	4495	4495	0
198	20231220	172400	8051940	4495	4495	4495	4495	0
199	20231220	172300	8051940	4495	4495	4495	4495	0
200	20231220	172200	8051940	4495	4495	4495	4495	0
201	20231220	172100	8051940	4495	4495	4495	4495	0
202	20231220	172000	8051940	4495	4495	4495	4495	0
203	20231220	171900	8051940	4495	4495	4495	4495	0
204	20231220	171800	8051940	4495	4495	4495	4495	0
205	20231220	171700	8051940	4495	4495	4495	4495	0
206	20231220	171600	8051940	4495	4495	4495	4495	0
207	20231220	171500	8051940	4495	4495	4495	4495	0
208	20231220	171400	8051940	4495	4495	4495	4495	0
209	20231220	171300	8051940	4495	4495	4495	4495	0
210	20231220	171200	8051940	4495	4495	4495	4495	0
211	20231220	171100	8051940	4495	4495	4495	4495	0
212	20231220	171000	8051940	4495	4495	4495	4495	9
213	20231220	170900	8051940	4495	4495	4495	4495	0
214	20231220	170800	8051940	4495	4495	4495	4495	0
215	20231220	170700	8051940	4495	4495	4495	4495	0
216	20231220	170600	8051940	4495	4495	4495	4495	0
217	20231220	170500	8051940	4495	4495	4495	4495	0
218	20231220	170400	8051940	4495	4495	4495	4495	0
219	20231220	170300	8051940	4495	4495	4495	4495	0
220	20231220	170200	8051940	4495	4495	4495	4495	0
221	20231220	170100	8051940	4495	4495	4495	4495	0
222	20231220	170000	8051940	4495	4495	4495	4495	0
223	20231220	165900	8051940	4495	4495	4495	4495	0
224	20231220	165800	8051940	4495	4495	4495	4495	0
225	20231220	165700	8051940	4495	4495	4495	4495	0
226	20231220	165600	8051940	4495	4495	4495	4495	0
227	20231220	165500	8051940	4495	4495	4495	4495	0
228	20231220	165400	8051940	4495	4495	4495	4495	0
229	20231220	165300	8051940	4495	4495	4495	4495	0
230	20231220	165200	8051940	4495	4495	4495	4495	0
231	20231220	165100	8051940	4495	4495	4495	4495	0
232	20231220	165000	8051940	4495	4495	4495	4495	0
233	20231220	164900	8051940	4495	4495	4495	4495	0
234	20231220	164800	8051940	4495	4495	4495	4495	0
235	20231220	164700	8051940	4495	4495	4495	4495	0
236	20231220	164600	8051940	4495	4495	4495	4495	0
237	20231220	164500	8051940	4495	4495	4495	4495	0
238	20231220	164400	8051940	4495	4495	4495	4495	0
239	20231220	164300	8051940	4495	4495	4495	4495	0
240	20231220	164200	8051940	4495	4495	4495	4495	0
241	20231220	164100	8051940	4495	4495	4495	4495	0
242	20231220	164000	8051940	4495	4495	4495	4495	9
243	20231220	163900	8051940	4495	4495	4495	4495	0
244	20231220	163800	8051940	4495	4495	4495	4495	0
245	20231220	163700	8051940	4495	4495	4495	4495	0
246	20231220	163600	8051940	4495	4495	4495	4495	0
247	20231220	163500	8051940	4495	4495	4495	4495	0
248	20231220	163400	8051940	4495	4495	4495	4495	0
249	20231220	163300	8051940	4495	4495	4495	4495	0
250	20231220	163200	8051940	4495	4495	4495	4495	0
251	20231220	163100	8051940	4495	4495	4495	4495	0
252	20231220	163000	8051940	4495	4495	4495	4495	0
253	20231220	162900	8051940	4495	4495	4495	4495	0
254	20231220	162800	8051940	4495	4495	4495	4495	0
255	20231220	162700	8051940	4495	4495	4495	4495	0
256	20231220	162600	8051940	4495	4495	4495	4495	0
257	20231220	162500	8051940	4495	4495	4495	4495	0
258	20231220	162400	8051940	4495	4495	4495	4495	0
259	20231220	162300	8051940	4495	4495	4495	4495	0
260	20231220	162200	8051940	4495	4495	4495	4495	0
261	20231220	162100	8051940	4495	4495	4495	4495	0
262	20231220	162000	8051940	4495	4495	4495	4495	0
263	20231220	161900	8051940	4495	4495	4495	4495	0
264	20231220	161800	8051940	4495	4495	4495	4495	0
265	20231220	161700	8051940	4495	4495	4495	4495	0
266	20231220	161600	8051940	4495	4495	4495	4495	0
267	20231220	161500	8051940	4495	4495	4495	4495	0
268	20231220	161400	8051940	4495	4495	4495	4495	0
269	20231220	161300	8051940	4495	4495	4495	4495	0
270	20231220	161200	8051940	4495	4495	4495	4495	0
271	20231220	161100	8051940	4495	4495	4495	4495	0
272	20231220	161000	8051940	4495	4495	4495	4495	9
273	20231220	160900	8051940	4495	4495	4495	4495	0
274	20231220	160800	8051940	4495	4495	4495	4495	0
275	20231220	160700	8051940	4495	4495	4495	4495	0
276	20231220	160600	8051940	4495	4495	4495	4495	0
277	20231220	160500	8051940	4495	4495	4495	4495	0
278	20231220	160400	8051940	4495	4495	4495	4495	0
279	20231220	160300	8051940	4495	4495	4495	4495	0
280	20231220	160200	8051940	4495	4495	4495	4495	0
281	20231220	160100	8051940	4495	4495	4495	4495	0
282	20231220	160000	8051940	4495	4495	4495	4495	0
283	20231220	155900	8051940	4495	4495	4495	4495	0
284	20231220	155800	8051940	4495	4495	4495	4495	0
285	20231220	155700	8051940	4495	4495	4495	4495	0
286	20231220	155600	8051940	4495	4495	4495	4495	0
287	20231220	155500	8051940	4495	4495	4495	4495	0
288	20231220	155400	8051940	4495	4495	4495	4495	0
289	20231220	155300	8051940	4495	4495	4495	4495	0
290	20231220	155200	8051940	4495	4495	4495	4495	0
291	20231220	155100	8051940	4495	4495	4495	4495	0
292	20231220	155000	8051940	4495	4495	4495	4495	0
293	20231220	154900	8051940	4495	4495	4495	4495	0
294	20231220	154800	8051940	4495	4495	4495	4495	0
295	20231220	154700	8051940	4495	4495	4495	4495	0
296	20231220	154600	8051940	4495	4495	4495	4495	0
297	20231220	154500	8051940	4495	4495	4495	4495	0
298	20231220	154400	8051940	4495	4495	4495	4495	0
299	20231220	154300	8051940	4495	4495	4495	4495	0
300	20231220	154200	8051940	4495	4495	4495	4495	0
301	20231220	154100	8051940	4495	4495	4495	4495	0
302	20231220	154000	8051940	4495	4495	4495	4495	9
303	20231220	153900	8051940	4495	4495	4495	4495	0
304	20231220	153800	8051940	4495	4495	4495	4495	0
305	20231220	153700	8051940	4495	4495	4495	4495	0
306	20231220	153600	8051940	4495	4495	4495	4495	0
307	20231220	153500	8051940	4495	4495	4495	4495	0
308	20231220	153400	8051940	4495	4495	4495	4495	0
309	20231220	153300	8051940	4495	4495	4495	4495	0
310	20231220	153200	8051940	4495	4495	4495	4495	0
311	20231220	153100	8051940	4495	4495	4495	4495	0
312	20231220	153000	8051940	4495	4495	4495	4495	9
313	20231220	152900	8011485	4495	4495	4495	4495	0
314	20231220	152800	8011485	4495	4495	4495	4495	0
315	20231220	152700	8011485	4495	4495	4495	4495	0
316	20231220	152600	8011485	4495	4495	4495	4495	0
317	20231220	152500	8011485	4495	4495	4495	4495	0
318	20231220	152400	8011485	4495	4495	4495	4495	0
319	20231220	152300	8011485	4495	4495	4495	4495	0
320	20231220	152200	8011485	4495	4495	4495	4495	0
321	20231220	152100	8011485	4495	4495	4495	4495	0
322	20231220	152000	8011485	4495	4495	4495	4495	0
323	20231220	151900	8011485	4495	4495	4495	4495	0
324	20231220	151800	8011485	4495	4495	4495	4495	0
325	20231220	151700	8011485	4495	4495	4495	4495	0
326	20231220	151600	8011485	4495	4495	4495	4495	0
327	20231220	151500	8011485	4495	4495	4495	4495	0
328	20231220	151400	8011485	4495	4495	4495	4495	0
329	20231220	151300	8011485	4495	4495	4495	4495	0
330	20231220	151200	8011485	4495	4495	4495	4495	0
331	20231220	151100	8011485	4495	4495	4495	4495	0
332	20231220	151000	8011485	4495	4495	4495	4495	0
333	20231220	150900	8011485	4495	4495	4495	4495	0
334	20231220	150800	8011485	4495	4495	4495	4495	0
335	20231220	150700	8011485	4495	4495	4495	4495	0
336	20231220	150600	8011485	4495	4495	4495	4495	0
337	20231220	150500	8011485	4495	4495	4495	4495	0
338	20231220	150400	8011485	4495	4495	4495	4495	0
339	20231220	150300	8011485	4495	4495	4495	4495	0
340	20231220	150200	8011485	4495	4495	4495	4495	0
341	20231220	150100	8011485	4495	4495	4495	4495	0
342	20231220	150000	8011485	4495	4495	4495	4495	0
343	20231220	145900	8011485	4495	4495	4495	4495	0
344	20231220	145800	8011485	4495	4495	4495	4495	0
345	20231220	145700	8011485	4495	4495	4495	4495	0
346	20231220	145600	8011485	4495	4495	4495	4495	0
347	20231220	145500	8011485	4495	4495	4495	4495	0
348	20231220	145400	8011485	4495	4495	4495	4495	0
349	20231220	145300	8011485	4495	4495	4495	4495	0
350	20231220	145200	8011485	4495	4495	4495	4495	0
351	20231220	145100	8011485	4495	4495	4495	4495	0
352	20231220	145000	8011485	4495	4495	4495	4495	0
353	20231220	144900	8011485	4495	4495	4495	4495	0
354	20231220	144800	8011485	4495	4495	4495	4495	0
355	20231220	144700	8011485	4495	4495	4495	4495	0
356	20231220	144600	8011485	4495	4495	4495	4495	0
357	20231220	144500	8011485	4495	4495	4495	4495	0
358	20231220	144400	8011485	4495	4495	4495	4495	0
359	20231220	144300	8011485	4495	4495	4495	4495	0
360	20231220	144200	8011485	4495	4495	4495	4495	0
361	20231220	144100	8011485	4495	4495	4495	4495	0
362	20231220	144000	8011485	4495	4495	4495	4495	0
363	20231220	143900	8011485	4495	4495	4495	4495	0
364	20231220	143800	8011485	4495	4495	4495	4495	0
365	20231220	143700	8011485	4495	4495	4495	4495	0
366	20231220	143600	8011485	4495	4495	4495	4495	0
367	20231220	143500	8011485	4495	4495	4495	4495	0
368	20231220	143400	8011485	4495	4495	4495	4495	0
369	20231220	143300	8011485	4495	4495	4495	4495	0
370	20231220	143200	8011485	4495	4495	4495	4495	0
371	20231220	143100	8011485	4495	4495	4495	4495	0
372	20231220	143000	8011485	4495	4495	4495	4495	0
373	20231220	142900	8011485	4495	4495	4495	4495	0
374	20231220	142800	8011485	4495	4495	4495	4495	0
375	20231220	142700	8011485	4495	4495	4495	4495	0
376	20231220	142600	8011485	4495	4495	4495	4495	0
377	20231220	142500	8011485	4495	4495	4495	4495	0
378	20231220	142400	8011485	4495	4495	4495	4495	0
379	20231220	142300	8011485	4495	4495	4495	4495	0
380	20231220	142200	8011485	4495	4495	4495	4495	0
381	20231220	142100	8011485	4495	4495	4495	4495	4
382	20231220	142000	7993505	4495	4495	4495	4495	0
383	20231220	141900	7993505	4495	4495	4495	4495	0
384	20231220	141800	7993505	4495	4495	4495	4495	0
385	20231220	141700	7993505	4495	4495	4495	4495	0
386	20231220	141600	7993505	4495	4495	4495	4495	0
387	20231220	141500	7993505	4495	4495	4495	4495	0
388	20231220	141400	7993505	4495	4495	4495	4495	0
389	20231220	141300	7993505	4495	4495	4495	4495	0
390	20231220	141200	7993505	4495	4495	4495	4495	0
391	20231220	141100	7993505	4495	4495	4495	4495	0
392	20231220	141000	7993505	4495	4495	4495	4495	0
393	20231220	140900	7993505	4495	4495	4495	4495	0
394	20231220	140800	7993505	4495	4495	4495	4495	0
395	20231220	140700	7993505	4495	4495	4495	4495	0
396	20231220	140600	7993505	4495	4495	4495	4495	0
397	20231220	140500	7993505	4495	4495	4495	4495	0
398	20231220	140400	7993505	4495	4495	4495	4495	0
399	20231220	140300	7993505	4495	4495	4495	4495	0
400	20231220	140200	7993505	4495	4495	4495	4495	0
401	20231220	140100	7993505	4495	4495	4495	4495	0
402	20231220	140000	7993505	4495	4495	4495	4495	0
403	20231220	135900	7993505	4495	4495	4495	4495	0
404	20231220	135800	7993505	4495	4495	4495	4495	0
405	20231220	135700	7993505	4495	4495	4495	4495	0
406	20231220	135600	7993505	4495	4495	4495	4495	0
407	20231220	135500	7993505	4495	4495	4495	4495	0
408	20231220	135400	7993505	4495	4495	4495	4495	0
409	20231220	135300	7993505	4495	4495	4495	4495	0
410	20231220	135200	7993505	4495	4495	4495	4495	0
411	20231220	135100	7993505	4495	4495	4495	4495	0
412	20231220	135000	7993505	4495	4495	4495	4495	0
413	20231220	134900	7993505	4495	4495	4495	4495	0
414	20231220	134800	7993505	4495	4495	4495	4495	0
415	20231220	134700	7993505	4495	4495	4495	4495	0
416	20231220	134600	7993505	4495	4495	4495	4495	0
417	20231220	134500	7993505	4495	4495	4495	4495	0
418	20231220	134400	7993505	4495	4495	4495	4495	0
419	20231220	134300	7993505	4495	4495	4495	4495	0
420	20231220	134200	7993505	4495	4495	4495	4495	0
421	20231220	134100	7993505	4495	4495	4495	4495	0
422	20231220	134000	7993505	4495	4495	4495	4495	10
423	20231220	133900	7948555	4420	4420	4420	4420	0
424	20231220	133800	7948555	4420	4420	4420	4420	10
425	20231220	133700	7904355	4420	4420	4420	4420	0
426	20231220	133600	7904355	4420	4420	4420	4420	0
427	20231220	133500	7904355	4420	4420	4420	4420	0
428	20231220	133400	7904355	4420	4420	4420	4420	0
429	20231220	133300	7904355	4420	4420	4420	4420	0
430	20231220	133200	7904355	4420	4420	4420	4420	0
431	20231220	133100	7904355	4420	4420	4420	4420	0
432	20231220	133000	7904355	4420	4420	4420	4420	0
433	20231220	132900	7904355	4420	4420	4420	4420	0
434	20231220	132800	7904355	4420	4420	4420	4420	0
435	20231220	132700	7904355	4420	4420	4420	4420	0
436	20231220	132600	7904355	4420	4420	4420	4420	0
437	20231220	132500	7904355	4420	4420	4420	4420	0
438	20231220	132400	7904355	4420	4420	4420	4420	0
439	20231220	132300	7904355	4420	4420	4420	4420	0
440	20231220	132200	7904355	4420	4420	4420	4420	0
441	20231220	132100	7904355	4420	4420	4420	4420	0
442	20231220	132000	7904355	4420	4420	4420	4420	0
443	20231220	131900	7904355	4420	4420	4420	4420	0
444	20231220	131800	7904355	4420	4420	4420	4420	0
445	20231220	131700	7904355	4420	4420	4420	4420	0
446	20231220	131600	7904355	4420	4420	4420	4420	0
447	20231220	131500	7904355	4420	4420	4420	4420	0
448	20231220	131400	7904355	4420	4420	4420	4420	0
449	20231220	131300	7904355	4420	4420	4420	4420	0
450	20231220	131200	7904355	4420	4420	4420	4420	0
451	20231220	131100	7904355	4420	4420	4420	4420	210
452	20231220	131000	6976155	4420	4420	4420	4420	0
453	20231220	130900	6976155	4420	4420	4420	4420	0
454	20231220	130800	6976155	4420	4420	4420	4420	0
455	20231220	130700	6976155	4420	4420	4420	4420	0
456	20231220	130600	6976155	4420	4420	4420	4420	0
457	20231220	130500	6976155	4420	4420	4420	4420	0
458	20231220	130400	6976155	4420	4420	4420	4420	10
459	20231220	130300	6931955	4420	4420	4420	4420	0
460	20231220	130200	6931955	4420	4420	4420	4420	0
461	20231220	130100	6931955	4420	4420	4420	4420	0
462	20231220	130000	6931955	4420	4420	4420	4420	0
463	20231220	125900	6931955	4420	4420	4420	4420	0
464	20231220	125800	6931955	4420	4420	4420	4420	0
465	20231220	125700	6931955	4420	4420	4420	4420	0
466	20231220	125600	6931955	4420	4420	4420	4420	0
467	20231220	125500	6931955	4420	4420	4420	4420	0
468	20231220	125400	6931955	4420	4420	4420	4420	10
469	20231220	125300	6887755	4420	4420	4420	4420	0
470	20231220	125200	6887755	4420	4420	4420	4420	0
471	20231220	125100	6887755	4420	4420	4420	4420	10
472	20231220	125000	6843555	4420	4420	4420	4420	0
473	20231220	124900	6843555	4420	4420	4420	4420	0
474	20231220	124800	6843555	4420	4420	4420	4420	0
475	20231220	124700	6843555	4420	4420	4420	4420	0
476	20231220	124600	6843555	4420	4420	4420	4420	0
477	20231220	124500	6843555	4420	4420	4420	4420	0
478	20231220	124400	6843555	4420	4420	4420	4420	0
479	20231220	124300	6843555	4420	4420	4420	4420	0
480	20231220	124200	6843555	4420	4420	4420	4420	0
481	20231220	124100	6843555	4420	4420	4420	4420	0
482	20231220	124000	6843555	4420	4420	4420	4420	0
483	20231220	123900	6843555	4420	4420	4420	4420	0
484	20231220	123800	6843555	4420	4420	4420	4420	0
485	20231220	123700	6843555	4420	4420	4420	4420	0
486	20231220	123600	6843555	4420	4420	4420	4420	0
487	20231220	123500	6843555	4420	4420	4420	4420	0
488	20231220	123400	6843555	4420	4420	4420	4420	566
489	20231220	123300	4341835	4420	4420	4420	4420	0
490	20231220	123200	4341835	4420	4420	4420	4420	0
491	20231220	123100	4341835	4420	4420	4420	4420	1
492	20231220	123000	4337415	4420	4420	4420	4420	0
493	20231220	122900	4337415	4420	4420	4420	4420	0
494	20231220	122800	4337415	4420	4420	4420	4420	0
495	20231220	122700	4337415	4420	4420	4420	4420	0
496	20231220	122600	4337415	4420	4420	4420	4420	0
497	20231220	122500	4337415	4420	4420	4420	4420	0
498	20231220	122400	4337415	4420	4420	4420	4420	0
499	20231220	122300	4337415	4420	4420	4420	4420	193
500	20231220	122200	3484355	4420	4420	4420	4420	0
501	20231220	122100	3484355	4420	4420	4420	4420	0
502	20231220	122000	3484355	4420	4420	4420	4420	0
503	20231220	121900	3484355	4420	4420	4420	4420	0
504	20231220	121800	3484355	4420	4420	4420	4420	0
505	20231220	121700	3484355	4420	4420	4420	4420	1
506	20231220	121600	3479935	4495	4495	4495	4495	0
507	20231220	121500	3479935	4495	4495	4495	4495	0
508	20231220	121400	3479935	4495	4495	4495	4495	0
509	20231220	121300	3479935	4495	4495	4495	4495	0
510	20231220	121200	3479935	4495	4495	4495	4495	1
511	20231220	121100	3475440	4420	4420	4420	4420	0
512	20231220	121000	3475440	4420	4420	4420	4420	0
513	20231220	120900	3475440	4420	4420	4420	4420	0
514	20231220	120800	3475440	4420	4420	4420	4420	0
515	20231220	120700	3475440	4420	4420	4420	4420	0
516	20231220	120600	3475440	4420	4420	4420	4420	0
517	20231220	120500	3475440	4420	4420	4420	4420	0
518	20231220	120400	3475440	4420	4420	4420	4420	0
519	20231220	120300	3475440	4420	4420	4420	4420	0
520	20231220	120200	3475440	4420	4420	4420	4420	0
521	20231220	120100	3475440	4420	4420	4420	4420	0
522	20231220	120000	3475440	4420	4420	4420	4420	0
523	20231220	115900	3475440	4420	4420	4420	4420	0
524	20231220	115800	3475440	4420	4420	4420	4420	0
525	20231220	115700	3475440	4420	4420	4420	4420	0
526	20231220	115600	3475440	4420	4420	4420	4420	0
527	20231220	115500	3475440	4420	4420	4420	4420	0
528	20231220	115400	3475440	4420	4420	4420	4420	0
529	20231220	115300	3475440	4420	4420	4420	4420	0
530	20231220	115200	3475440	4420	4420	4420	4420	0
531	20231220	115100	3475440	4420	4420	4420	4420	0
532	20231220	115000	3475440	4420	4420	4420	4420	0
533	20231220	114900	3475440	4420	4420	4420	4420	0
534	20231220	114800	3475440	4420	4420	4420	4420	0
535	20231220	114700	3475440	4420	4420	4420	4420	0
536	20231220	114600	3475440	4420	4420	4420	4420	0
537	20231220	114500	3475440	4420	4420	4420	4420	0
538	20231220	114400	3475440	4420	4420	4420	4420	6
539	20231220	114300	3448920	4495	4495	4495	4495	0
540	20231220	114200	3448920	4495	4495	4495	4495	0
541	20231220	114100	3448920	4495	4495	4495	4495	0
542	20231220	114000	3448920	4495	4495	4495	4495	0
543	20231220	113900	3448920	4495	4495	4495	4495	0
544	20231220	113800	3448920	4495	4495	4495	4495	0
545	20231220	113700	3448920	4495	4495	4495	4495	0
546	20231220	113600	3448920	4495	4495	4495	4495	0
547	20231220	113500	3448920	4495	4495	4495	4495	0
548	20231220	113400	3448920	4495	4495	4495	4495	0
549	20231220	113300	3448920	4495	4495	4495	4495	0
550	20231220	113200	3448920	4495	4495	4495	4495	0
551	20231220	113100	3448920	4495	4495	4495	4495	0
552	20231220	113000	3448920	4495	4495	4495	4495	0
553	20231220	112900	3448920	4495	4495	4495	4495	0
554	20231220	112800	3448920	4495	4495	4495	4495	0
555	20231220	112700	3448920	4495	4495	4495	4495	0
556	20231220	112600	3448920	4495	4495	4495	4495	0
557	20231220	112500	3448920	4495	4495	4495	4495	0
558	20231220	112400	3448920	4495	4495	4495	4495	0
559	20231220	112300	3448920	4495	4495	4495	4495	0
560	20231220	112200	3448920	4495	4495	4495	4495	0
561	20231220	112100	3448920	4495	4495	4495	4495	0
562	20231220	112000	3448920	4495	4495	4495	4495	0
563	20231220	111900	3448920	4495	4495	4495	4495	1
564	20231220	111800	3444425	4415	4415	4415	4415	0
565	20231220	111700	3444425	4415	4415	4415	4415	0
566	20231220	111600	3444425	4415	4415	4415	4415	0
567	20231220	111500	3444425	4415	4415	4415	4415	0
568	20231220	111400	3444425	4415	4415	4415	4415	0
569	20231220	111300	3444425	4415	4415	4415	4415	0
570	20231220	111200	3444425	4415	4415	4415	4415	0
571	20231220	111100	3444425	4415	4415	4415	4415	0
572	20231220	111000	3444425	4415	4420	4420	4415	250
573	20231220	110900	2339845	4495	4495	4495	4495	0
574	20231220	110800	2339845	4495	4495	4495	4495	0
575	20231220	110700	2339845	4495	4495	4495	4495	0
576	20231220	110600	2339845	4495	4495	4495	4495	0
577	20231220	110500	2339845	4495	4495	4495	4495	0
578	20231220	110400	2339845	4495	4495	4495	4495	0
579	20231220	110300	2339845	4495	4495	4495	4495	0
580	20231220	110200	2339845	4495	4495	4495	4495	0
581	20231220	110100	2339845	4495	4495	4495	4495	0
582	20231220	110000	2339845	4495	4495	4495	4495	0
583	20231220	105900	2339845	4495	4495	4495	4495	0
584	20231220	105800	2339845	4495	4495	4495	4495	0
585	20231220	105700	2339845	4495	4495	4495	4495	0
586	20231220	105600	2339845	4495	4495	4495	4495	0
587	20231220	105500	2339845	4495	4495	4495	4495	0
588	20231220	105400	2339845	4495	4495	4495	4495	0
589	20231220	105300	2339845	4495	4495	4495	4495	0
590	20231220	105200	2339845	4495	4495	4495	4495	0
591	20231220	105100	2339845	4495	4495	4495	4495	0
592	20231220	105000	2339845	4495	4495	4495	4495	0
593	20231220	104900	2339845	4495	4495	4495	4495	0
594	20231220	104800	2339845	4495	4495	4495	4495	0
595	20231220	104700	2339845	4495	4495	4495	4495	0
596	20231220	104600	2339845	4495	4495	4495	4495	0
597	20231220	104500	2339845	4495	4495	4495	4495	0
598	20231220	104400	2339845	4495	4495	4495	4495	0
599	20231220	104300	2339845	4495	4495	4495	4495	0
600	20231220	104200	2339845	4495	4495	4495	4495	0
601	20231220	104100	2339845	4495	4495	4495	4495	0
602	20231220	104000	2339845	4495	4495	4495	4495	0
603	20231220	103900	2339845	4495	4495	4495	4495	0
604	20231220	103800	2339845	4495	4495	4495	4495	0
605	20231220	103700	2339845	4495	4495	4495	4495	0
606	20231220	103600	2339845	4495	4495	4495	4495	0
607	20231220	103500	2339845	4495	4495	4495	4495	0
608	20231220	103400	2339845	4495	4495	4495	4495	0
609	20231220	103300	2339845	4495	4495	4495	4495	0
610	20231220	103200	2339845	4495	4495	4495	4495	40
611	20231220	103100	2160045	4495	4495	4495	4495	60
612	20231220	103000	1890345	4495	4495	4495	4495	10
613	20231220	102900	1845395	4415	4415	4415	4415	0
614	20231220	102800	1845395	4415	4415	4415	4415	0
615	20231220	102700	1845395	4415	4415	4415	4415	0
616	20231220	102600	1845395	4415	4415	4415	4415	0
617	20231220	102500	1845395	4415	4415	4415	4415	0
618	20231220	102400	1845395	4415	4415	4415	4415	0
619	20231220	102300	1845395	4415	4415	4415	4415	0
620	20231220	102200	1845395	4415	4415	4415	4415	0
621	20231220	102100	1845395	4415	4415	4415	4415	0
622	20231220	102000	1845395	4415	4415	4415	4415	0
623	20231220	101900	1845395	4415	4415	4415	4415	0
624	20231220	101800	1845395	4415	4415	4415	4415	0
625	20231220	101700	1845395	4415	4415	4415	4415	0
626	20231220	101600	1845395	4415	4415	4415	4415	0
627	20231220	101500	1845395	4415	4415	4415	4415	0
628	20231220	101400	1845395	4415	4415	4415	4415	0
629	20231220	101300	1845395	4415	4415	4415	4415	0
630	20231220	101200	1845395	4415	4415	4415	4415	0
631	20231220	101100	1845395	4415	4415	4415	4415	0
632	20231220	101000	1845395	4415	4415	4415	4415	0
633	20231220	100900	1845395	4415	4415	4415	4415	0
634	20231220	100800	1845395	4415	4415	4415	4415	0
635	20231220	100700	1845395	4415	4415	4415	4415	0
636	20231220	100600	1845395	4415	4415	4415	4415	0
637	20231220	100500	1845395	4415	4415	4415	4415	0
638	20231220	100400	1845395	4415	4415	4415	4415	0
639	20231220	100300	1845395	4415	4415	4415	4415	1
640	20231220	100200	1840980	4500	4500	4500	4500	0
641	20231220	100100	1840980	4500	4500	4500	4500	0
642	20231220	100000	1840980	4500	4500	4500	4500	0
643	20231220	095900	1840980	4500	4500	4500	4500	0
644	20231220	095800	1840980	4500	4500	4500	4500	0
645	20231220	095700	1840980	4500	4500	4500	4500	0
646	20231220	095600	1840980	4500	4500	4500	4500	0
647	20231220	095500	1840980	4500	4500	4500	4500	0
648	20231220	095400	1840980	4500	4500	4500	4500	0
649	20231220	095300	1840980	4500	4500	4500	4500	0
650	20231220	095200	1840980	4500	4500	4500	4500	0
651	20231220	095100	1840980	4500	4500	4500	4500	0
652	20231220	095000	1840980	4500	4500	4500	4500	0
653	20231220	094900	1840980	4500	4500	4500	4500	0
654	20231220	094800	1840980	4500	4500	4500	4500	0
655	20231220	094700	1840980	4500	4500	4500	4500	0
656	20231220	094600	1840980	4500	4500	4500	4500	0
657	20231220	094500	1840980	4500	4500	4500	4500	0
658	20231220	094400	1840980	4500	4500	4500	4500	0
659	20231220	094300	1840980	4500	4500	4500	4500	0
660	20231220	094200	1840980	4500	4500	4500	4500	0
661	20231220	094100	1840980	4500	4500	4500	4500	0
662	20231220	094000	1840980	4500	4500	4500	4500	0
663	20231220	093900	1840980	4500	4500	4500	4500	0
664	20231220	093800	1840980	4500	4500	4500	4500	0
665	20231220	093700	1840980	4500	4500	4500	4500	0
666	20231220	093600	1840980	4500	4500	4500	4500	0
667	20231220	093500	1840980	4500	4500	4500	4500	0
668	20231220	093400	1840980	4500	4500	4500	4500	0
669	20231220	093300	1840980	4500	4500	4500	4500	0
670	20231220	093200	1840980	4500	4500	4500	4500	0
671	20231220	093100	1840980	4500	4500	4500	4500	0
672	20231220	093000	1840980	4500	4500	4500	4500	1
673	20231220	092900	1836480	4400	4400	4400	4400	0
674	20231220	092800	1836480	4400	4400	4400	4400	0
675	20231220	092700	1836480	4400	4400	4400	4400	0
676	20231220	092600	1836480	4400	4400	4400	4400	0
677	20231220	092500	1836480	4400	4400	4400	4400	0
678	20231220	092400	1836480	4400	4400	4400	4400	0
679	20231220	092300	1836480	4400	4400	4400	4400	0
680	20231220	092200	1836480	4400	4400	4400	4400	0
681	20231220	092100	1836480	4400	4400	4400	4400	0
682	20231220	092000	1836480	4400	4400	4400	4400	0
683	20231220	091900	1836480	4400	4400	4400	4400	0
684	20231220	091800	1836480	4400	4400	4400	4400	0
685	20231220	091700	1836480	4400	4400	4400	4400	0
686	20231220	091600	1836480	4400	4500	4500	4400	360
687	20231220	091500	239995	4660	4660	4660	4660	0
688	20231220	091400	239995	4660	4660	4660	4660	0
689	20231220	091300	239995	4660	4660	4660	4660	0
690	20231220	091200	239995	4660	4660	4660	4660	0
691	20231220	091100	239995	4660	4660	4660	4660	1
692	20231220	091000	235335	4405	4660	4660	4405	2
693	20231220	090900	226270	4305	4305	4305	4305	0
694	20231220	090800	226270	4305	4305	4305	4305	0
695	20231220	090700	226270	4305	4305	4305	4305	0
696	20231220	090600	226270	4305	4305	4305	4305	0
697	20231220	090500	226270	4305	4305	4305	4305	0
698	20231220	090400	226270	4305	4305	4305	4305	0
699	20231220	090300	226270	4305	4305	4305	4305	0
700	20231220	090200	226270	4305	4305	4305	4305	0
701	20231220	090100	226270	4305	4405	4405	4305	51
702	20231220	090000	4665	4665	4665	4665	4665	1