KissMeData/243870/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204600	14250030	13600	13600	13600	13600	60
3	20231218	204500	14250030	13600	13600	13600	13600	0
4	20231218	204400	14250030	13600	13600	13600	13600	0
5	20231218	204300	14250030	13600	13600	13600	13600	0
6	20231218	204200	14250030	13600	13600	13600	13600	0
7	20231218	204100	14250030	13600	13600	13600	13600	0
8	20231218	204000	14250030	13600	13600	13600	13600	0
9	20231218	203900	14250030	13600	13600	13600	13600	0
10	20231218	203800	14250030	13600	13600	13600	13600	0
11	20231218	203700	14250030	13600	13600	13600	13600	0
12	20231218	203600	14250030	13600	13600	13600	13600	0
13	20231218	203500	14250030	13600	13600	13600	13600	0
14	20231218	203400	14250030	13600	13600	13600	13600	0
15	20231218	203300	14250030	13600	13600	13600	13600	0
16	20231218	203200	14250030	13600	13600	13600	13600	0
17	20231218	203100	14250030	13600	13600	13600	13600	0
18	20231218	203000	14250030	13600	13600	13600	13600	0
19	20231218	202900	14250030	13600	13600	13600	13600	0
20	20231218	202800	14250030	13600	13600	13600	13600	0
21	20231218	202700	14250030	13600	13600	13600	13600	0
22	20231218	202600	14250030	13600	13600	13600	13600	0
23	20231218	202500	14250030	13600	13600	13600	13600	0
24	20231218	202400	14250030	13600	13600	13600	13600	0
25	20231218	202300	14250030	13600	13600	13600	13600	0
26	20231218	202200	14250030	13600	13600	13600	13600	0
27	20231218	202100	14250030	13600	13600	13600	13600	0
28	20231218	202000	14250030	13600	13600	13600	13600	0
29	20231218	201900	14250030	13600	13600	13600	13600	0
30	20231218	201800	14250030	13600	13600	13600	13600	0
31	20231218	201700	14250030	13600	13600	13600	13600	0
32	20231218	201600	14250030	13600	13600	13600	13600	60
33	20231218	201500	14250030	13600	13600	13600	13600	0
34	20231218	201400	14250030	13600	13600	13600	13600	0
35	20231218	201300	14250030	13600	13600	13600	13600	0
36	20231218	201200	14250030	13600	13600	13600	13600	0
37	20231218	201100	14250030	13600	13600	13600	13600	0
38	20231218	201000	14250030	13600	13600	13600	13600	0
39	20231218	200900	14250030	13600	13600	13600	13600	0
40	20231218	200800	14250030	13600	13600	13600	13600	0
41	20231218	200700	14250030	13600	13600	13600	13600	0
42	20231218	200600	14250030	13600	13600	13600	13600	0
43	20231218	200500	14250030	13600	13600	13600	13600	0
44	20231218	200400	14250030	13600	13600	13600	13600	0
45	20231218	200300	14250030	13600	13600	13600	13600	0
46	20231218	200200	14250030	13600	13600	13600	13600	0
47	20231218	200100	14250030	13600	13600	13600	13600	0
48	20231218	200000	14250030	13600	13600	13600	13600	0
49	20231218	195900	14250030	13600	13600	13600	13600	0
50	20231218	195800	14250030	13600	13600	13600	13600	0
51	20231218	195700	14250030	13600	13600	13600	13600	0
52	20231218	195600	14250030	13600	13600	13600	13600	0
53	20231218	195500	14250030	13600	13600	13600	13600	0
54	20231218	195400	14250030	13600	13600	13600	13600	0
55	20231218	195300	14250030	13600	13600	13600	13600	0
56	20231218	195200	14250030	13600	13600	13600	13600	0
57	20231218	195100	14250030	13600	13600	13600	13600	0
58	20231218	195000	14250030	13600	13600	13600	13600	0
59	20231218	194900	14250030	13600	13600	13600	13600	0
60	20231218	194800	14250030	13600	13600	13600	13600	0
61	20231218	194700	14250030	13600	13600	13600	13600	0
62	20231218	194600	14250030	13600	13600	13600	13600	60
63	20231218	194500	14250030	13600	13600	13600	13600	0
64	20231218	194400	14250030	13600	13600	13600	13600	0
65	20231218	194300	14250030	13600	13600	13600	13600	0
66	20231218	194200	14250030	13600	13600	13600	13600	0
67	20231218	194100	14250030	13600	13600	13600	13600	0
68	20231218	194000	14250030	13600	13600	13600	13600	0
69	20231218	193900	14250030	13600	13600	13600	13600	0
70	20231218	193800	14250030	13600	13600	13600	13600	0
71	20231218	193700	14250030	13600	13600	13600	13600	0
72	20231218	193600	14250030	13600	13600	13600	13600	0
73	20231218	193500	14250030	13600	13600	13600	13600	0
74	20231218	193400	14250030	13600	13600	13600	13600	0
75	20231218	193300	14250030	13600	13600	13600	13600	0
76	20231218	193200	14250030	13600	13600	13600	13600	0
77	20231218	193100	14250030	13600	13600	13600	13600	0
78	20231218	193000	14250030	13600	13600	13600	13600	0
79	20231218	192900	14250030	13600	13600	13600	13600	0
80	20231218	192800	14250030	13600	13600	13600	13600	0
81	20231218	192700	14250030	13600	13600	13600	13600	0
82	20231218	192600	14250030	13600	13600	13600	13600	0
83	20231218	192500	14250030	13600	13600	13600	13600	0
84	20231218	192400	14250030	13600	13600	13600	13600	0
85	20231218	192300	14250030	13600	13600	13600	13600	0
86	20231218	192200	14250030	13600	13600	13600	13600	0
87	20231218	192100	14250030	13600	13600	13600	13600	0
88	20231218	192000	14250030	13600	13600	13600	13600	0
89	20231218	191900	14250030	13600	13600	13600	13600	0
90	20231218	191800	14250030	13600	13600	13600	13600	0
91	20231218	191700	14250030	13600	13600	13600	13600	0
92	20231218	191600	14250030	13600	13600	13600	13600	60
93	20231218	191500	14250030	13600	13600	13600	13600	0
94	20231218	191400	14250030	13600	13600	13600	13600	0
95	20231218	191300	14250030	13600	13600	13600	13600	0
96	20231218	191200	14250030	13600	13600	13600	13600	0
97	20231218	191100	14250030	13600	13600	13600	13600	0
98	20231218	191000	14250030	13600	13600	13600	13600	0
99	20231218	190900	14250030	13600	13600	13600	13600	0
100	20231218	190800	14250030	13600	13600	13600	13600	0
101	20231218	190700	14250030	13600	13600	13600	13600	0
102	20231218	190600	14250030	13600	13600	13600	13600	0
103	20231218	190500	14250030	13600	13600	13600	13600	0
104	20231218	190400	14250030	13600	13600	13600	13600	0
105	20231218	190300	14250030	13600	13600	13600	13600	0
106	20231218	190200	14250030	13600	13600	13600	13600	0
107	20231218	190100	14250030	13600	13600	13600	13600	0
108	20231218	190000	14250030	13600	13600	13600	13600	0
109	20231218	185900	14250030	13600	13600	13600	13600	0
110	20231218	185800	14250030	13600	13600	13600	13600	0
111	20231218	185700	14250030	13600	13600	13600	13600	0
112	20231218	185600	14250030	13600	13600	13600	13600	0
113	20231218	185500	14250030	13600	13600	13600	13600	0
114	20231218	185400	14250030	13600	13600	13600	13600	0
115	20231218	185300	14250030	13600	13600	13600	13600	0
116	20231218	185200	14250030	13600	13600	13600	13600	0
117	20231218	185100	14250030	13600	13600	13600	13600	0
118	20231218	185000	14250030	13600	13600	13600	13600	0
119	20231218	184900	14250030	13600	13600	13600	13600	0
120	20231218	184800	14250030	13600	13600	13600	13600	0
121	20231218	184700	14250030	13600	13600	13600	13600	0
122	20231218	184600	14250030	13600	13600	13600	13600	60
123	20231218	184500	14250030	13600	13600	13600	13600	0
124	20231218	184400	14250030	13600	13600	13600	13600	0
125	20231218	184300	14250030	13600	13600	13600	13600	0
126	20231218	184200	14250030	13600	13600	13600	13600	0
127	20231218	184100	14250030	13600	13600	13600	13600	0
128	20231218	184000	14250030	13600	13600	13600	13600	0
129	20231218	183900	14250030	13600	13600	13600	13600	0
130	20231218	183800	14250030	13600	13600	13600	13600	0
131	20231218	183700	14250030	13600	13600	13600	13600	0
132	20231218	183600	14250030	13600	13600	13600	13600	0
133	20231218	183500	14250030	13600	13600	13600	13600	0
134	20231218	183400	14250030	13600	13600	13600	13600	0
135	20231218	183300	14250030	13600	13600	13600	13600	0
136	20231218	183200	14250030	13600	13600	13600	13600	0
137	20231218	183100	14250030	13600	13600	13600	13600	0
138	20231218	183000	14250030	13600	13600	13600	13600	0
139	20231218	182900	14250030	13600	13600	13600	13600	0
140	20231218	182800	14250030	13600	13600	13600	13600	0
141	20231218	182700	14250030	13600	13600	13600	13600	0
142	20231218	182600	14250030	13600	13600	13600	13600	0
143	20231218	182500	14250030	13600	13600	13600	13600	0
144	20231218	182400	14250030	13600	13600	13600	13600	0
145	20231218	182300	14250030	13600	13600	13600	13600	0
146	20231218	182200	14250030	13600	13600	13600	13600	0
147	20231218	182100	14250030	13600	13600	13600	13600	0
148	20231218	182000	14250030	13600	13600	13600	13600	0
149	20231218	181900	14250030	13600	13600	13600	13600	0
150	20231218	181800	14250030	13600	13600	13600	13600	0
151	20231218	181700	14250030	13600	13600	13600	13600	0
152	20231218	181600	14250030	13600	13600	13600	13600	60
153	20231218	181500	14250030	13600	13600	13600	13600	0
154	20231218	181400	14250030	13600	13600	13600	13600	0
155	20231218	181300	14250030	13600	13600	13600	13600	0
156	20231218	181200	14250030	13600	13600	13600	13600	0
157	20231218	181100	14250030	13600	13600	13600	13600	0
158	20231218	181000	14250030	13600	13600	13600	13600	0
159	20231218	180900	14250030	13600	13600	13600	13600	0
160	20231218	180800	14250030	13600	13600	13600	13600	0
161	20231218	180700	14250030	13600	13600	13600	13600	0
162	20231218	180600	14250030	13600	13600	13600	13600	0
163	20231218	180500	14250030	13600	13600	13600	13600	0
164	20231218	180400	14250030	13600	13600	13600	13600	0
165	20231218	180300	14250030	13600	13600	13600	13600	0
166	20231218	180200	14250030	13600	13600	13600	13600	0
167	20231218	180100	14250030	13600	13600	13600	13600	0
168	20231218	180000	14250030	13600	13600	13600	13600	0
169	20231218	175900	14250030	13600	13600	13600	13600	0
170	20231218	175800	14250030	13600	13600	13600	13600	0
171	20231218	175700	14250030	13600	13600	13600	13600	0
172	20231218	175600	14250030	13600	13600	13600	13600	0
173	20231218	175500	14250030	13600	13600	13600	13600	0
174	20231218	175400	14250030	13600	13600	13600	13600	0
175	20231218	175300	14250030	13600	13600	13600	13600	0
176	20231218	175200	14250030	13600	13600	13600	13600	0
177	20231218	175100	14250030	13600	13600	13600	13600	0
178	20231218	175000	14250030	13600	13600	13600	13600	0
179	20231218	174900	14250030	13600	13600	13600	13600	0
180	20231218	174800	14250030	13600	13600	13600	13600	0
181	20231218	174700	14250030	13600	13600	13600	13600	0
182	20231218	174600	14250030	13600	13600	13600	13600	60
183	20231218	174500	14250030	13600	13600	13600	13600	0
184	20231218	174400	14250030	13600	13600	13600	13600	0
185	20231218	174300	14250030	13600	13600	13600	13600	0
186	20231218	174200	14250030	13600	13600	13600	13600	0
187	20231218	174100	14250030	13600	13600	13600	13600	0
188	20231218	174000	14250030	13600	13600	13600	13600	0
189	20231218	173900	14250030	13600	13600	13600	13600	0
190	20231218	173800	14250030	13600	13600	13600	13600	0
191	20231218	173700	14250030	13600	13600	13600	13600	0
192	20231218	173600	14250030	13600	13600	13600	13600	0
193	20231218	173500	14250030	13600	13600	13600	13600	0
194	20231218	173400	14250030	13600	13600	13600	13600	0
195	20231218	173300	14250030	13600	13600	13600	13600	0
196	20231218	173200	14250030	13600	13600	13600	13600	0
197	20231218	173100	14250030	13600	13600	13600	13600	0
198	20231218	173000	14250030	13600	13600	13600	13600	0
199	20231218	172900	14250030	13600	13600	13600	13600	0
200	20231218	172800	14250030	13600	13600	13600	13600	0
201	20231218	172700	14250030	13600	13600	13600	13600	0
202	20231218	172600	14250030	13600	13600	13600	13600	0
203	20231218	172500	14250030	13600	13600	13600	13600	0
204	20231218	172400	14250030	13600	13600	13600	13600	0
205	20231218	172300	14250030	13600	13600	13600	13600	0
206	20231218	172200	14250030	13600	13600	13600	13600	0
207	20231218	172100	14250030	13600	13600	13600	13600	0
208	20231218	172000	14250030	13600	13600	13600	13600	0
209	20231218	171900	14250030	13600	13600	13600	13600	0
210	20231218	171800	14250030	13600	13600	13600	13600	0
211	20231218	171700	14250030	13600	13600	13600	13600	0
212	20231218	171600	14250030	13600	13600	13600	13600	60
213	20231218	171500	14250030	13600	13600	13600	13600	0
214	20231218	171400	14250030	13600	13600	13600	13600	0
215	20231218	171300	14250030	13600	13600	13600	13600	0
216	20231218	171200	14250030	13600	13600	13600	13600	0
217	20231218	171100	14250030	13600	13600	13600	13600	0
218	20231218	171000	14250030	13600	13600	13600	13600	0
219	20231218	170900	14250030	13600	13600	13600	13600	0
220	20231218	170800	14250030	13600	13600	13600	13600	0
221	20231218	170700	14250030	13600	13600	13600	13600	0
222	20231218	170600	14250030	13600	13600	13600	13600	0
223	20231218	170500	14250030	13600	13600	13600	13600	0
224	20231218	170400	14250030	13600	13600	13600	13600	0
225	20231218	170300	14250030	13600	13600	13600	13600	0
226	20231218	170200	14250030	13600	13600	13600	13600	0
227	20231218	170100	14250030	13600	13600	13600	13600	0
228	20231218	170000	14250030	13600	13600	13600	13600	0
229	20231218	165900	14250030	13600	13600	13600	13600	0
230	20231218	165800	14250030	13600	13600	13600	13600	0
231	20231218	165700	14250030	13600	13600	13600	13600	0
232	20231218	165600	14250030	13600	13600	13600	13600	0
233	20231218	165500	14250030	13600	13600	13600	13600	0
234	20231218	165400	14250030	13600	13600	13600	13600	0
235	20231218	165300	14250030	13600	13600	13600	13600	0
236	20231218	165200	14250030	13600	13600	13600	13600	0
237	20231218	165100	14250030	13600	13600	13600	13600	0
238	20231218	165000	14250030	13600	13600	13600	13600	0
239	20231218	164900	14250030	13600	13600	13600	13600	0
240	20231218	164800	14250030	13600	13600	13600	13600	0
241	20231218	164700	14250030	13600	13600	13600	13600	0
242	20231218	164600	14250030	13600	13600	13600	13600	60
243	20231218	164500	14250030	13600	13600	13600	13600	0
244	20231218	164400	14250030	13600	13600	13600	13600	0
245	20231218	164300	14250030	13600	13600	13600	13600	0
246	20231218	164200	14250030	13600	13600	13600	13600	0
247	20231218	164100	14250030	13600	13600	13600	13600	0
248	20231218	164000	14250030	13600	13600	13600	13600	0
249	20231218	163900	14250030	13600	13600	13600	13600	0
250	20231218	163800	14250030	13600	13600	13600	13600	0
251	20231218	163700	14250030	13600	13600	13600	13600	0
252	20231218	163600	14250030	13600	13600	13600	13600	0
253	20231218	163500	14250030	13600	13600	13600	13600	0
254	20231218	163400	14250030	13600	13600	13600	13600	0
255	20231218	163300	14250030	13600	13600	13600	13600	0
256	20231218	163200	14250030	13600	13600	13600	13600	0
257	20231218	163100	14250030	13600	13600	13600	13600	0
258	20231218	163000	14250030	13600	13600	13600	13600	0
259	20231218	162900	14250030	13600	13600	13600	13600	0
260	20231218	162800	14250030	13600	13600	13600	13600	0
261	20231218	162700	14250030	13600	13600	13600	13600	0
262	20231218	162600	14250030	13600	13600	13600	13600	0
263	20231218	162500	14250030	13600	13600	13600	13600	0
264	20231218	162400	14250030	13600	13600	13600	13600	0
265	20231218	162300	14250030	13600	13600	13600	13600	0
266	20231218	162200	14250030	13600	13600	13600	13600	0
267	20231218	162100	14250030	13600	13600	13600	13600	0
268	20231218	162000	14250030	13600	13600	13600	13600	0
269	20231218	161900	14250030	13600	13600	13600	13600	0
270	20231218	161800	14250030	13600	13600	13600	13600	0
271	20231218	161700	14250030	13600	13600	13600	13600	0
272	20231218	161600	14250030	13600	13600	13600	13600	60
273	20231218	161500	14250030	13600	13600	13600	13600	0
274	20231218	161400	14250030	13600	13600	13600	13600	0
275	20231218	161300	14250030	13600	13600	13600	13600	0
276	20231218	161200	14250030	13600	13600	13600	13600	0
277	20231218	161100	14250030	13600	13600	13600	13600	0
278	20231218	161000	14250030	13600	13600	13600	13600	0
279	20231218	160900	14250030	13600	13600	13600	13600	0
280	20231218	160800	14250030	13600	13600	13600	13600	0
281	20231218	160700	14250030	13600	13600	13600	13600	0
282	20231218	160600	14250030	13600	13600	13600	13600	0
283	20231218	160500	14250030	13600	13600	13600	13600	0
284	20231218	160400	14250030	13600	13600	13600	13600	0
285	20231218	160300	14250030	13600	13600	13600	13600	0
286	20231218	160200	14250030	13600	13600	13600	13600	0
287	20231218	160100	14250030	13600	13600	13600	13600	0
288	20231218	160000	14250030	13600	13600	13600	13600	0
289	20231218	155900	14250030	13600	13600	13600	13600	0
290	20231218	155800	14250030	13600	13600	13600	13600	0
291	20231218	155700	14250030	13600	13600	13600	13600	0
292	20231218	155600	14250030	13600	13600	13600	13600	0
293	20231218	155500	14250030	13600	13600	13600	13600	0
294	20231218	155400	14250030	13600	13600	13600	13600	0
295	20231218	155300	14250030	13600	13600	13600	13600	0
296	20231218	155200	14250030	13600	13600	13600	13600	0
297	20231218	155100	14250030	13600	13600	13600	13600	0
298	20231218	155000	14250030	13600	13600	13600	13600	0
299	20231218	154900	14250030	13600	13600	13600	13600	0
300	20231218	154800	14250030	13600	13600	13600	13600	0
301	20231218	154700	14250030	13600	13600	13600	13600	0
302	20231218	154600	14250030	13600	13600	13600	13600	60
303	20231218	154500	14250030	13600	13600	13600	13600	0
304	20231218	154400	14250030	13600	13600	13600	13600	0
305	20231218	154300	14250030	13600	13600	13600	13600	0
306	20231218	154200	14250030	13600	13600	13600	13600	0
307	20231218	154100	14250030	13600	13600	13600	13600	0
308	20231218	154000	14250030	13600	13600	13600	13600	0
309	20231218	153900	14250030	13600	13600	13600	13600	0
310	20231218	153800	14250030	13600	13600	13600	13600	0
311	20231218	153700	14250030	13600	13600	13600	13600	0
312	20231218	153600	14250030	13600	13600	13600	13600	0
313	20231218	153500	14250030	13600	13600	13600	13600	0
314	20231218	153400	14250030	13600	13600	13600	13600	0
315	20231218	153300	14250030	13600	13600	13600	13600	0
316	20231218	153200	14250030	13600	13600	13600	13600	0
317	20231218	153100	14250030	13600	13600	13600	13600	0
318	20231218	153000	14250030	13600	13600	13600	13600	0
319	20231218	152900	14250030	13600	13600	13600	13600	0
320	20231218	152800	14250030	13600	13600	13600	13600	0
321	20231218	152700	14250030	13600	13600	13600	13600	0
322	20231218	152600	14250030	13600	13600	13600	13600	0
323	20231218	152500	14250030	13600	13600	13600	13600	0
324	20231218	152400	14250030	13600	13600	13600	13600	0
325	20231218	152300	14250030	13600	13600	13600	13600	0
326	20231218	152200	14250030	13600	13600	13600	13600	0
327	20231218	152100	14250030	13600	13600	13600	13600	0
328	20231218	152000	14250030	13600	13600	13600	13600	0
329	20231218	151900	14250030	13600	13600	13600	13600	0
330	20231218	151800	14250030	13600	13600	13600	13600	0
331	20231218	151700	14250030	13600	13600	13600	13600	0
332	20231218	151600	14250030	13600	13600	13600	13600	0
333	20231218	151500	14250030	13600	13600	13600	13600	0
334	20231218	151400	14250030	13600	13600	13600	13600	0
335	20231218	151300	14250030	13600	13600	13600	13600	0
336	20231218	151200	14250030	13600	13600	13600	13600	0
337	20231218	151100	14250030	13600	13600	13600	13600	0
338	20231218	151000	14250030	13600	13600	13600	13600	0
339	20231218	150900	14250030	13600	13600	13600	13600	0
340	20231218	150800	14250030	13600	13600	13600	13600	0
341	20231218	150700	14250030	13600	13600	13600	13600	0
342	20231218	150600	14250030	13600	13600	13600	13600	0
343	20231218	150500	14250030	13600	13600	13600	13600	0
344	20231218	150400	14250030	13600	13600	13600	13600	0
345	20231218	150300	14250030	13600	13600	13600	13600	0
346	20231218	150200	14250030	13600	13600	13600	13600	0
347	20231218	150100	14250030	13600	13600	13600	13600	0
348	20231218	150000	14250030	13600	13600	13600	13600	0
349	20231218	145900	14250030	13600	13600	13600	13600	0
350	20231218	145800	14250030	13600	13600	13600	13600	0
351	20231218	145700	14250030	13600	13600	13600	13600	0
352	20231218	145600	14250030	13600	13600	13600	13600	0
353	20231218	145500	14250030	13600	13600	13600	13600	0
354	20231218	145400	14250030	13600	13600	13600	13600	0
355	20231218	145300	14250030	13600	13600	13600	13600	0
356	20231218	145200	14250030	13600	13600	13600	13600	0
357	20231218	145100	14250030	13600	13600	13600	13600	0
358	20231218	145000	14250030	13600	13600	13600	13600	0
359	20231218	144900	14250030	13600	13600	13600	13600	0
360	20231218	144800	14250030	13600	13600	13600	13600	0
361	20231218	144700	14250030	13600	13600	13600	13600	0
362	20231218	144600	14250030	13600	13600	13600	13600	0
363	20231218	144500	14250030	13600	13600	13600	13600	0
364	20231218	144400	14250030	13600	13600	13600	13600	0
365	20231218	144300	14250030	13600	13600	13600	13600	0
366	20231218	144200	14250030	13600	13600	13600	13600	0
367	20231218	144100	14250030	13600	13600	13600	13600	0
368	20231218	144000	14250030	13600	13600	13600	13600	0
369	20231218	143900	14250030	13600	13600	13600	13600	0
370	20231218	143800	14250030	13600	13600	13600	13600	0
371	20231218	143700	14250030	13600	13600	13600	13600	0
372	20231218	143600	14250030	13600	13600	13600	13600	0
373	20231218	143500	14250030	13600	13600	13600	13600	0
374	20231218	143400	14250030	13600	13600	13600	13600	0
375	20231218	143300	14250030	13600	13600	13600	13600	0
376	20231218	143200	14250030	13600	13600	13600	13600	0
377	20231218	143100	14250030	13600	13600	13600	13600	0
378	20231218	143000	14250030	13600	13600	13600	13600	0
379	20231218	142900	14250030	13600	13600	13600	13600	0
380	20231218	142800	14250030	13600	13600	13600	13600	0
381	20231218	142700	14250030	13600	13600	13600	13600	0
382	20231218	142600	14250030	13600	13600	13600	13600	0
383	20231218	142500	14250030	13600	13600	13600	13600	0
384	20231218	142400	14250030	13600	13600	13600	13600	0
385	20231218	142300	14250030	13600	13600	13600	13600	0
386	20231218	142200	14250030	13600	13600	13600	13600	0
387	20231218	142100	14250030	13600	13600	13600	13600	0
388	20231218	142000	14250030	13600	13600	13600	13600	0
389	20231218	141900	14250030	13600	13600	13600	13600	0
390	20231218	141800	14250030	13600	13600	13600	13600	0
391	20231218	141700	14250030	13600	13600	13600	13600	0
392	20231218	141600	14250030	13600	13600	13600	13600	0
393	20231218	141500	14250030	13600	13600	13600	13600	0
394	20231218	141400	14250030	13600	13600	13600	13600	0
395	20231218	141300	14250030	13600	13600	13600	13600	0
396	20231218	141200	14250030	13600	13600	13600	13600	0
397	20231218	141100	14250030	13600	13600	13600	13600	60
398	20231218	141000	13434030	13500	13500	13500	13500	0
399	20231218	140900	13434030	13500	13500	13500	13500	0
400	20231218	140800	13434030	13500	13500	13500	13500	0
401	20231218	140700	13434030	13500	13500	13500	13500	0
402	20231218	140600	13434030	13500	13500	13500	13500	0
403	20231218	140500	13434030	13500	13500	13500	13500	0
404	20231218	140400	13434030	13500	13500	13500	13500	0
405	20231218	140300	13434030	13500	13500	13500	13500	0
406	20231218	140200	13434030	13500	13500	13500	13500	0
407	20231218	140100	13434030	13500	13500	13500	13500	0
408	20231218	140000	13434030	13500	13500	13500	13500	0
409	20231218	135900	13434030	13500	13500	13500	13500	0
410	20231218	135800	13434030	13500	13500	13500	13500	0
411	20231218	135700	13434030	13500	13500	13500	13500	0
412	20231218	135600	13434030	13500	13510	13510	13500	104
413	20231218	135500	12030020	13510	13510	13510	13510	0
414	20231218	135400	12030020	13510	13550	13550	13510	470
415	20231218	135300	5672880	13680	13680	13680	13680	0
416	20231218	135200	5672880	13680	13680	13680	13680	0
417	20231218	135100	5672880	13680	13680	13680	13680	0
418	20231218	135000	5672880	13680	13680	13680	13680	0
419	20231218	134900	5672880	13680	13680	13680	13680	0
420	20231218	134800	5672880	13680	13680	13680	13680	0
421	20231218	134700	5672880	13680	13680	13680	13680	0
422	20231218	134600	5672880	13680	13680	13680	13680	0
423	20231218	134500	5672880	13680	13680	13680	13680	0
424	20231218	134400	5672880	13680	13680	13680	13680	0
425	20231218	134300	5672880	13680	13680	13680	13680	0
426	20231218	134200	5672880	13680	13680	13680	13680	0
427	20231218	134100	5672880	13680	13680	13680	13680	0
428	20231218	134000	5672880	13680	13680	13680	13680	0
429	20231218	133900	5672880	13680	13680	13680	13680	0
430	20231218	133800	5672880	13680	13680	13680	13680	0
431	20231218	133700	5672880	13680	13680	13680	13680	0
432	20231218	133600	5672880	13680	13680	13680	13680	0
433	20231218	133500	5672880	13680	13680	13680	13680	0
434	20231218	133400	5672880	13680	13680	13680	13680	0
435	20231218	133300	5672880	13680	13680	13680	13680	0
436	20231218	133200	5672880	13680	13680	13680	13680	0
437	20231218	133100	5672880	13680	13680	13680	13680	0
438	20231218	133000	5672880	13680	13680	13680	13680	0
439	20231218	132900	5672880	13680	13680	13680	13680	0
440	20231218	132800	5672880	13680	13680	13680	13680	0
441	20231218	132700	5672880	13680	13680	13680	13680	0
442	20231218	132600	5672880	13680	13680	13680	13680	0
443	20231218	132500	5672880	13680	13680	13680	13680	0
444	20231218	132400	5672880	13680	13680	13680	13680	0
445	20231218	132300	5672880	13680	13680	13680	13680	0
446	20231218	132200	5672880	13680	13680	13680	13680	0
447	20231218	132100	5672880	13680	13680	13680	13680	0
448	20231218	132000	5672880	13680	13680	13680	13680	0
449	20231218	131900	5672880	13680	13680	13680	13680	0
450	20231218	131800	5672880	13680	13680	13680	13680	0
451	20231218	131700	5672880	13680	13680	13680	13680	0
452	20231218	131600	5672880	13680	13680	13680	13680	0
453	20231218	131500	5672880	13680	13680	13680	13680	0
454	20231218	131400	5672880	13680	13680	13680	13680	0
455	20231218	131300	5672880	13680	13680	13680	13680	0
456	20231218	131200	5672880	13680	13680	13680	13680	0
457	20231218	131100	5672880	13680	13680	13680	13680	0
458	20231218	131000	5672880	13680	13680	13680	13680	0
459	20231218	130900	5672880	13680	13680	13680	13680	0
460	20231218	130800	5672880	13680	13680	13680	13680	0
461	20231218	130700	5672880	13680	13680	13680	13680	0
462	20231218	130600	5672880	13680	13680	13680	13680	0
463	20231218	130500	5672880	13680	13680	13680	13680	0
464	20231218	130400	5672880	13680	13680	13680	13680	0
465	20231218	130300	5672880	13680	13680	13680	13680	0
466	20231218	130200	5672880	13680	13680	13680	13680	0
467	20231218	130100	5672880	13680	13680	13680	13680	0
468	20231218	130000	5672880	13680	13680	13680	13680	0
469	20231218	125900	5672880	13680	13680	13680	13680	0
470	20231218	125800	5672880	13680	13680	13680	13680	0
471	20231218	125700	5672880	13680	13680	13680	13680	0
472	20231218	125600	5672880	13680	13680	13680	13680	0
473	20231218	125500	5672880	13680	13680	13680	13680	0
474	20231218	125400	5672880	13680	13680	13680	13680	0
475	20231218	125300	5672880	13680	13680	13680	13680	0
476	20231218	125200	5672880	13680	13680	13680	13680	0
477	20231218	125100	5672880	13680	13680	13680	13680	0
478	20231218	125000	5672880	13680	13680	13680	13680	0
479	20231218	124900	5672880	13680	13680	13680	13680	0
480	20231218	124800	5672880	13680	13680	13680	13680	0
481	20231218	124700	5672880	13680	13680	13680	13680	0
482	20231218	124600	5672880	13680	13680	13680	13680	0
483	20231218	124500	5672880	13680	13680	13680	13680	0
484	20231218	124400	5672880	13680	13680	13680	13680	0
485	20231218	124300	5672880	13680	13680	13680	13680	0
486	20231218	124200	5672880	13680	13680	13680	13680	0
487	20231218	124100	5672880	13680	13680	13680	13680	0
488	20231218	124000	5672880	13680	13680	13680	13680	0
489	20231218	123900	5672880	13680	13680	13680	13680	0
490	20231218	123800	5672880	13680	13680	13680	13680	0
491	20231218	123700	5672880	13680	13680	13680	13680	0
492	20231218	123600	5672880	13680	13680	13680	13680	0
493	20231218	123500	5672880	13680	13680	13680	13680	0
494	20231218	123400	5672880	13680	13680	13680	13680	0
495	20231218	123300	5672880	13680	13680	13680	13680	0
496	20231218	123200	5672880	13680	13680	13680	13680	0
497	20231218	123100	5672880	13680	13680	13680	13680	0
498	20231218	123000	5672880	13680	13680	13680	13680	0
499	20231218	122900	5672880	13680	13680	13680	13680	0
500	20231218	122800	5672880	13680	13680	13680	13680	0
501	20231218	122700	5672880	13680	13680	13680	13680	0
502	20231218	122600	5672880	13680	13680	13680	13680	0
503	20231218	122500	5672880	13680	13680	13680	13680	0
504	20231218	122400	5672880	13680	13680	13680	13680	0
505	20231218	122300	5672880	13680	13680	13680	13680	0
506	20231218	122200	5672880	13680	13680	13680	13680	0
507	20231218	122100	5672880	13680	13680	13680	13680	0
508	20231218	122000	5672880	13680	13680	13680	13680	0
509	20231218	121900	5672880	13680	13680	13680	13680	0
510	20231218	121800	5672880	13680	13680	13680	13680	0
511	20231218	121700	5672880	13680	13680	13680	13680	0
512	20231218	121600	5672880	13680	13680	13680	13680	0
513	20231218	121500	5672880	13680	13680	13680	13680	0
514	20231218	121400	5672880	13680	13680	13680	13680	0
515	20231218	121300	5672880	13680	13680	13680	13680	0
516	20231218	121200	5672880	13680	13680	13680	13680	0
517	20231218	121100	5672880	13680	13680	13680	13680	0
518	20231218	121000	5672880	13680	13680	13680	13680	0
519	20231218	120900	5672880	13680	13680	13680	13680	0
520	20231218	120800	5672880	13680	13680	13680	13680	0
521	20231218	120700	5672880	13680	13680	13680	13680	0
522	20231218	120600	5672880	13680	13680	13680	13680	0
523	20231218	120500	5672880	13680	13680	13680	13680	0
524	20231218	120400	5672880	13680	13680	13680	13680	0
525	20231218	120300	5672880	13680	13680	13680	13680	0
526	20231218	120200	5672880	13680	13680	13680	13680	0
527	20231218	120100	5672880	13680	13680	13680	13680	0
528	20231218	120000	5672880	13680	13680	13680	13680	0
529	20231218	115900	5672880	13680	13680	13680	13680	0
530	20231218	115800	5672880	13680	13680	13680	13680	0
531	20231218	115700	5672880	13680	13680	13680	13680	0
532	20231218	115600	5672880	13680	13680	13680	13680	0
533	20231218	115500	5672880	13680	13680	13680	13680	0
534	20231218	115400	5672880	13680	13680	13680	13680	0
535	20231218	115300	5672880	13680	13680	13680	13680	0
536	20231218	115200	5672880	13680	13680	13680	13680	0
537	20231218	115100	5672880	13680	13680	13680	13680	0
538	20231218	115000	5672880	13680	13680	13680	13680	0
539	20231218	114900	5672880	13680	13680	13680	13680	0
540	20231218	114800	5672880	13680	13680	13680	13680	0
541	20231218	114700	5672880	13680	13680	13680	13680	0
542	20231218	114600	5672880	13680	13680	13680	13680	0
543	20231218	114500	5672880	13680	13680	13680	13680	0
544	20231218	114400	5672880	13680	13680	13680	13680	0
545	20231218	114300	5672880	13680	13680	13680	13680	10
546	20231218	114200	5536080	13680	13680	13680	13680	0
547	20231218	114100	5536080	13680	13680	13680	13680	0
548	20231218	114000	5536080	13680	13680	13680	13680	0
549	20231218	113900	5536080	13680	13680	13680	13680	0
550	20231218	113800	5536080	13680	13680	13680	13680	0
551	20231218	113700	5536080	13680	13680	13680	13680	0
552	20231218	113600	5536080	13680	13680	13680	13680	0
553	20231218	113500	5536080	13680	13680	13680	13680	0
554	20231218	113400	5536080	13680	13680	13680	13680	0
555	20231218	113300	5536080	13680	13680	13680	13680	0
556	20231218	113200	5536080	13680	13680	13680	13680	0
557	20231218	113100	5536080	13680	13680	13680	13680	0
558	20231218	113000	5536080	13680	13680	13680	13680	0
559	20231218	112900	5536080	13680	13680	13680	13680	0
560	20231218	112800	5536080	13680	13680	13680	13680	0
561	20231218	112700	5536080	13680	13680	13680	13680	0
562	20231218	112600	5536080	13680	13680	13680	13680	0
563	20231218	112500	5536080	13680	13680	13680	13680	0
564	20231218	112400	5536080	13680	13680	13680	13680	0
565	20231218	112300	5536080	13680	13680	13680	13680	0
566	20231218	112200	5536080	13680	13680	13680	13680	0
567	20231218	112100	5536080	13680	13680	13680	13680	0
568	20231218	112000	5536080	13680	13680	13680	13680	0
569	20231218	111900	5536080	13680	13680	13680	13680	0
570	20231218	111800	5536080	13680	13680	13680	13680	0
571	20231218	111700	5536080	13680	13680	13680	13680	0
572	20231218	111600	5536080	13680	13680	13680	13680	0
573	20231218	111500	5536080	13680	13680	13680	13680	0
574	20231218	111400	5536080	13680	13680	13680	13680	0
575	20231218	111300	5536080	13680	13680	13680	13680	0
576	20231218	111200	5536080	13680	13680	13680	13680	0
577	20231218	111100	5536080	13680	13680	13680	13680	0
578	20231218	111000	5536080	13680	13680	13680	13680	0
579	20231218	110900	5536080	13680	13680	13680	13680	0
580	20231218	110800	5536080	13680	13680	13680	13680	0
581	20231218	110700	5536080	13680	13680	13680	13680	0
582	20231218	110600	5536080	13680	13680	13680	13680	0
583	20231218	110500	5536080	13680	13680	13680	13680	0
584	20231218	110400	5536080	13680	13680	13680	13680	0
585	20231218	110300	5536080	13680	13680	13680	13680	0
586	20231218	110200	5536080	13680	13680	13680	13680	0
587	20231218	110100	5536080	13680	13680	13680	13680	0
588	20231218	110000	5536080	13680	13680	13680	13680	0
589	20231218	105900	5536080	13680	13680	13680	13680	0
590	20231218	105800	5536080	13680	13680	13680	13680	0
591	20231218	105700	5536080	13680	13680	13680	13680	0
592	20231218	105600	5536080	13680	13680	13680	13680	0
593	20231218	105500	5536080	13680	13680	13680	13680	0
594	20231218	105400	5536080	13680	13680	13680	13680	0
595	20231218	105300	5536080	13680	13680	13680	13680	0
596	20231218	105200	5536080	13680	13680	13680	13680	0
597	20231218	105100	5536080	13680	13680	13680	13680	0
598	20231218	105000	5536080	13680	13680	13680	13680	0
599	20231218	104900	5536080	13680	13680	13680	13680	0
600	20231218	104800	5536080	13680	13680	13680	13680	0
601	20231218	104700	5536080	13680	13680	13680	13680	0
602	20231218	104600	5536080	13680	13680	13680	13680	0
603	20231218	104500	5536080	13680	13680	13680	13680	0
604	20231218	104400	5536080	13680	13680	13680	13680	0
605	20231218	104300	5536080	13680	13680	13680	13680	0
606	20231218	104200	5536080	13680	13680	13680	13680	0
607	20231218	104100	5536080	13680	13680	13680	13680	0
608	20231218	104000	5536080	13680	13680	13680	13680	0
609	20231218	103900	5536080	13680	13680	13680	13680	0
610	20231218	103800	5536080	13680	13680	13680	13680	0
611	20231218	103700	5536080	13680	13680	13680	13680	0
612	20231218	103600	5536080	13680	13680	13680	13680	0
613	20231218	103500	5536080	13680	13680	13680	13680	0
614	20231218	103400	5536080	13680	13680	13680	13680	0
615	20231218	103300	5536080	13680	13680	13680	13680	0
616	20231218	103200	5536080	13680	13680	13680	13680	0
617	20231218	103100	5536080	13680	13680	13680	13680	0
618	20231218	103000	5536080	13680	13680	13680	13680	0
619	20231218	102900	5536080	13680	13680	13680	13680	0
620	20231218	102800	5536080	13680	13680	13680	13680	0
621	20231218	102700	5536080	13680	13680	13680	13680	0
622	20231218	102600	5536080	13680	13680	13680	13680	0
623	20231218	102500	5536080	13680	13680	13680	13680	0
624	20231218	102400	5536080	13680	13680	13680	13680	0
625	20231218	102300	5536080	13680	13680	13680	13680	0
626	20231218	102200	5536080	13680	13680	13680	13680	0
627	20231218	102100	5536080	13680	13680	13680	13680	0
628	20231218	102000	5536080	13680	13680	13680	13680	0
629	20231218	101900	5536080	13680	13680	13680	13680	0
630	20231218	101800	5536080	13680	13680	13680	13680	0
631	20231218	101700	5536080	13680	13680	13680	13680	0
632	20231218	101600	5536080	13680	13680	13680	13680	0
633	20231218	101500	5536080	13680	13680	13680	13680	0
634	20231218	101400	5536080	13680	13680	13680	13680	96
635	20231218	101300	4222800	13680	13680	13680	13680	0
636	20231218	101200	4222800	13680	13680	13680	13680	0
637	20231218	101100	4222800	13680	13670	13680	13670	110
638	20231218	101000	2718100	13500	13500	13500	13500	0
639	20231218	100900	2718100	13500	13500	13500	13500	0
640	20231218	100800	2718100	13500	13500	13500	13500	0
641	20231218	100700	2718100	13500	13500	13500	13500	0
642	20231218	100600	2718100	13500	13500	13500	13500	0
643	20231218	100500	2718100	13500	13500	13500	13500	0
644	20231218	100400	2718100	13500	13500	13500	13500	0
645	20231218	100300	2718100	13500	13500	13500	13500	0
646	20231218	100200	2718100	13500	13500	13500	13500	0
647	20231218	100100	2718100	13500	13500	13500	13500	0
648	20231218	100000	2718100	13500	13500	13500	13500	0
649	20231218	095900	2718100	13500	13500	13500	13500	0
650	20231218	095800	2718100	13500	13500	13500	13500	0
651	20231218	095700	2718100	13500	13500	13500	13500	0
652	20231218	095600	2718100	13500	13500	13500	13500	0
653	20231218	095500	2718100	13500	13500	13500	13500	0
654	20231218	095400	2718100	13500	13500	13500	13500	0
655	20231218	095300	2718100	13500	13500	13500	13500	0
656	20231218	095200	2718100	13500	13500	13500	13500	0
657	20231218	095100	2718100	13500	13500	13500	13500	0
658	20231218	095000	2718100	13500	13500	13500	13500	0
659	20231218	094900	2718100	13500	13500	13500	13500	0
660	20231218	094800	2718100	13500	13500	13500	13500	0
661	20231218	094700	2718100	13500	13500	13500	13500	0
662	20231218	094600	2718100	13500	13500	13500	13500	0
663	20231218	094500	2718100	13500	13500	13500	13500	0
664	20231218	094400	2718100	13500	13500	13500	13500	0
665	20231218	094300	2718100	13500	13500	13500	13500	0
666	20231218	094200	2718100	13500	13500	13500	13500	0
667	20231218	094100	2718100	13500	13500	13500	13500	0
668	20231218	094000	2718100	13500	13500	13500	13500	0
669	20231218	093900	2718100	13500	13500	13500	13500	0
670	20231218	093800	2718100	13500	13500	13500	13500	0
671	20231218	093700	2718100	13500	13500	13500	13500	0
672	20231218	093600	2718100	13500	13500	13500	13500	0
673	20231218	093500	2718100	13500	13500	13500	13500	0
674	20231218	093400	2718100	13500	13500	13500	13500	0
675	20231218	093300	2718100	13500	13500	13500	13500	0
676	20231218	093200	2718100	13500	13500	13500	13500	0
677	20231218	093100	2718100	13500	13500	13500	13500	0
678	20231218	093000	2718100	13500	13500	13500	13500	0
679	20231218	092900	2718100	13500	13500	13500	13500	0
680	20231218	092800	2718100	13500	13500	13500	13500	0
681	20231218	092700	2718100	13500	13500	13500	13500	0
682	20231218	092600	2718100	13500	13510	13510	13500	100
683	20231218	092500	1368000	13680	13680	13680	13680	0
684	20231218	092400	1368000	13680	13680	13680	13680	0
685	20231218	092300	1368000	13680	13680	13680	13680	0
686	20231218	092200	1368000	13680	13680	13680	13680	0
687	20231218	092100	1368000	13680	13680	13680	13680	0
688	20231218	092000	1368000	13680	13680	13680	13680	0
689	20231218	091900	1368000	13680	13680	13680	13680	0
690	20231218	091800	1368000	13680	13680	13680	13680	0
691	20231218	091700	1368000	13680	13680	13680	13680	0
692	20231218	091600	1368000	13680	13680	13680	13680	0
693	20231218	091500	1368000	13680	13680	13680	13680	0
694	20231218	091400	1368000	13680	13680	13680	13680	0
695	20231218	091300	1368000	13680	13680	13680	13680	0
696	20231218	091200	1368000	13680	13680	13680	13680	0
697	20231218	091100	1368000	13680	13680	13680	13680	0
698	20231218	091000	1368000	13680	13680	13680	13680	0
699	20231218	090900	1368000	13680	13680	13680	13680	0
700	20231218	090800	1368000	13680	13680	13680	13680	0
701	20231218	090700	1368000	13680	13680	13680	13680	0
702	20231218	090600	1368000	13680	13680	13680	13680	0
703	20231218	090500	1368000	13680	13680	13680	13680	0
704	20231218	090400	1368000	13680	13680	13680	13680	0
705	20231218	090300	1368000	13680	13680	13680	13680	0
706	20231218	090200	1368000	13680	13680	13680	13680	0
707	20231218	090100	1368000	13680	13680	13680	13680	0
708	20231218	090000	1368000	13680	13680	13680	13680	100