KissMeData/243870/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204600	9917190	13640	13670	13670	13640	441
3	20231219	204500	9917190	13640	13640	13640	13640	0
4	20231219	204400	9917190	13640	13640	13640	13640	0
5	20231219	204300	9917190	13640	13640	13640	13640	0
6	20231219	204200	9917190	13640	13640	13640	13640	0
7	20231219	204100	9917190	13640	13640	13640	13640	0
8	20231219	204000	9917190	13640	13640	13640	13640	0
9	20231219	203900	9917190	13640	13640	13640	13640	0
10	20231219	203800	9917190	13640	13640	13640	13640	0
11	20231219	203700	9917190	13640	13640	13640	13640	0
12	20231219	203600	9917190	13640	13640	13640	13640	0
13	20231219	203500	9917190	13640	13640	13640	13640	0
14	20231219	203400	9917190	13640	13640	13640	13640	0
15	20231219	203300	9917190	13640	13640	13640	13640	0
16	20231219	203200	9917190	13640	13640	13640	13640	0
17	20231219	203100	9917190	13640	13640	13640	13640	0
18	20231219	203000	9917190	13640	13640	13640	13640	0
19	20231219	202900	9917190	13640	13640	13640	13640	0
20	20231219	202800	9917190	13640	13640	13640	13640	0
21	20231219	202700	9917190	13640	13640	13640	13640	0
22	20231219	202600	9917190	13640	13640	13640	13640	0
23	20231219	202500	9917190	13640	13640	13640	13640	0
24	20231219	202400	9917190	13640	13640	13640	13640	0
25	20231219	202300	9917190	13640	13640	13640	13640	0
26	20231219	202200	9917190	13640	13640	13640	13640	0
27	20231219	202100	9917190	13640	13640	13640	13640	0
28	20231219	202000	9917190	13640	13640	13640	13640	0
29	20231219	201900	9917190	13640	13640	13640	13640	0
30	20231219	201800	9917190	13640	13640	13640	13640	0
31	20231219	201700	9917190	13640	13640	13640	13640	0
32	20231219	201600	9917190	13640	13670	13670	13640	441
33	20231219	201500	9917190	13640	13640	13640	13640	0
34	20231219	201400	9917190	13640	13640	13640	13640	0
35	20231219	201300	9917190	13640	13640	13640	13640	0
36	20231219	201200	9917190	13640	13640	13640	13640	0
37	20231219	201100	9917190	13640	13640	13640	13640	0
38	20231219	201000	9917190	13640	13640	13640	13640	0
39	20231219	200900	9917190	13640	13640	13640	13640	0
40	20231219	200800	9917190	13640	13640	13640	13640	0
41	20231219	200700	9917190	13640	13640	13640	13640	0
42	20231219	200600	9917190	13640	13640	13640	13640	0
43	20231219	200500	9917190	13640	13640	13640	13640	0
44	20231219	200400	9917190	13640	13640	13640	13640	0
45	20231219	200300	9917190	13640	13640	13640	13640	0
46	20231219	200200	9917190	13640	13640	13640	13640	0
47	20231219	200100	9917190	13640	13640	13640	13640	0
48	20231219	200000	9917190	13640	13640	13640	13640	0
49	20231219	195900	9917190	13640	13640	13640	13640	0
50	20231219	195800	9917190	13640	13640	13640	13640	0
51	20231219	195700	9917190	13640	13640	13640	13640	0
52	20231219	195600	9917190	13640	13640	13640	13640	0
53	20231219	195500	9917190	13640	13640	13640	13640	0
54	20231219	195400	9917190	13640	13640	13640	13640	0
55	20231219	195300	9917190	13640	13640	13640	13640	0
56	20231219	195200	9917190	13640	13640	13640	13640	0
57	20231219	195100	9917190	13640	13640	13640	13640	0
58	20231219	195000	9917190	13640	13640	13640	13640	0
59	20231219	194900	9917190	13640	13640	13640	13640	0
60	20231219	194800	9917190	13640	13640	13640	13640	0
61	20231219	194700	9917190	13640	13640	13640	13640	0
62	20231219	194600	9917190	13640	13670	13670	13640	441
63	20231219	194500	9917190	13640	13640	13640	13640	0
64	20231219	194400	9917190	13640	13640	13640	13640	0
65	20231219	194300	9917190	13640	13640	13640	13640	0
66	20231219	194200	9917190	13640	13640	13640	13640	0
67	20231219	194100	9917190	13640	13640	13640	13640	0
68	20231219	194000	9917190	13640	13640	13640	13640	0
69	20231219	193900	9917190	13640	13640	13640	13640	0
70	20231219	193800	9917190	13640	13640	13640	13640	0
71	20231219	193700	9917190	13640	13640	13640	13640	0
72	20231219	193600	9917190	13640	13640	13640	13640	0
73	20231219	193500	9917190	13640	13640	13640	13640	0
74	20231219	193400	9917190	13640	13640	13640	13640	0
75	20231219	193300	9917190	13640	13640	13640	13640	0
76	20231219	193200	9917190	13640	13640	13640	13640	0
77	20231219	193100	9917190	13640	13640	13640	13640	0
78	20231219	193000	9917190	13640	13640	13640	13640	0
79	20231219	192900	9917190	13640	13640	13640	13640	0
80	20231219	192800	9917190	13640	13640	13640	13640	0
81	20231219	192700	9917190	13640	13640	13640	13640	0
82	20231219	192600	9917190	13640	13640	13640	13640	0
83	20231219	192500	9917190	13640	13640	13640	13640	0
84	20231219	192400	9917190	13640	13640	13640	13640	0
85	20231219	192300	9917190	13640	13640	13640	13640	0
86	20231219	192200	9917190	13640	13640	13640	13640	0
87	20231219	192100	9917190	13640	13640	13640	13640	0
88	20231219	192000	9917190	13640	13640	13640	13640	0
89	20231219	191900	9917190	13640	13640	13640	13640	0
90	20231219	191800	9917190	13640	13640	13640	13640	0
91	20231219	191700	9917190	13640	13640	13640	13640	0
92	20231219	191600	9917190	13640	13670	13670	13640	441
93	20231219	191500	9917190	13640	13640	13640	13640	0
94	20231219	191400	9917190	13640	13640	13640	13640	0
95	20231219	191300	9917190	13640	13640	13640	13640	0
96	20231219	191200	9917190	13640	13640	13640	13640	0
97	20231219	191100	9917190	13640	13640	13640	13640	0
98	20231219	191000	9917190	13640	13640	13640	13640	0
99	20231219	190900	9917190	13640	13640	13640	13640	0
100	20231219	190800	9917190	13640	13640	13640	13640	0
101	20231219	190700	9917190	13640	13640	13640	13640	0
102	20231219	190600	9917190	13640	13640	13640	13640	0
103	20231219	190500	9917190	13640	13640	13640	13640	0
104	20231219	190400	9917190	13640	13640	13640	13640	0
105	20231219	190300	9917190	13640	13640	13640	13640	0
106	20231219	190200	9917190	13640	13640	13640	13640	0
107	20231219	190100	9917190	13640	13640	13640	13640	0
108	20231219	190000	9917190	13640	13640	13640	13640	0
109	20231219	185900	9917190	13640	13640	13640	13640	0
110	20231219	185800	9917190	13640	13640	13640	13640	0
111	20231219	185700	9917190	13640	13640	13640	13640	0
112	20231219	185600	9917190	13640	13640	13640	13640	0
113	20231219	185500	9917190	13640	13640	13640	13640	0
114	20231219	185400	9917190	13640	13640	13640	13640	0
115	20231219	185300	9917190	13640	13640	13640	13640	0
116	20231219	185200	9917190	13640	13640	13640	13640	0
117	20231219	185100	9917190	13640	13640	13640	13640	0
118	20231219	185000	9917190	13640	13640	13640	13640	0
119	20231219	184900	9917190	13640	13640	13640	13640	0
120	20231219	184800	9917190	13640	13640	13640	13640	0
121	20231219	184700	9917190	13640	13640	13640	13640	0
122	20231219	184600	9917190	13640	13670	13670	13640	441
123	20231219	184500	9917190	13640	13640	13640	13640	0
124	20231219	184400	9917190	13640	13640	13640	13640	0
125	20231219	184300	9917190	13640	13640	13640	13640	0
126	20231219	184200	9917190	13640	13640	13640	13640	0
127	20231219	184100	9917190	13640	13640	13640	13640	0
128	20231219	184000	9917190	13640	13640	13640	13640	0
129	20231219	183900	9917190	13640	13640	13640	13640	0
130	20231219	183800	9917190	13640	13640	13640	13640	0
131	20231219	183700	9917190	13640	13640	13640	13640	0
132	20231219	183600	9917190	13640	13640	13640	13640	0
133	20231219	183500	9917190	13640	13640	13640	13640	0
134	20231219	183400	9917190	13640	13640	13640	13640	0
135	20231219	183300	9917190	13640	13640	13640	13640	0
136	20231219	183200	9917190	13640	13640	13640	13640	0
137	20231219	183100	9917190	13640	13640	13640	13640	0
138	20231219	183000	9917190	13640	13640	13640	13640	0
139	20231219	182900	9917190	13640	13640	13640	13640	0
140	20231219	182800	9917190	13640	13640	13640	13640	0
141	20231219	182700	9917190	13640	13640	13640	13640	0
142	20231219	182600	9917190	13640	13640	13640	13640	0
143	20231219	182500	9917190	13640	13640	13640	13640	0
144	20231219	182400	9917190	13640	13640	13640	13640	0
145	20231219	182300	9917190	13640	13640	13640	13640	0
146	20231219	182200	9917190	13640	13640	13640	13640	0
147	20231219	182100	9917190	13640	13640	13640	13640	0
148	20231219	182000	9917190	13640	13640	13640	13640	0
149	20231219	181900	9917190	13640	13640	13640	13640	0
150	20231219	181800	9917190	13640	13640	13640	13640	0
151	20231219	181700	9917190	13640	13640	13640	13640	0
152	20231219	181600	9917190	13640	13670	13670	13640	441
153	20231219	181500	9917190	13640	13640	13640	13640	0
154	20231219	181400	9917190	13640	13640	13640	13640	0
155	20231219	181300	9917190	13640	13640	13640	13640	0
156	20231219	181200	9917190	13640	13640	13640	13640	0
157	20231219	181100	9917190	13640	13640	13640	13640	0
158	20231219	181000	9917190	13640	13640	13640	13640	0
159	20231219	180900	9917190	13640	13640	13640	13640	0
160	20231219	180800	9917190	13640	13640	13640	13640	0
161	20231219	180700	9917190	13640	13640	13640	13640	0
162	20231219	180600	9917190	13640	13640	13640	13640	0
163	20231219	180500	9917190	13640	13640	13640	13640	0
164	20231219	180400	9917190	13640	13640	13640	13640	0
165	20231219	180300	9917190	13640	13640	13640	13640	0
166	20231219	180200	9917190	13640	13640	13640	13640	0
167	20231219	180100	9917190	13640	13640	13640	13640	0
168	20231219	180000	9917190	13640	13640	13640	13640	0
169	20231219	175900	9917190	13640	13640	13640	13640	0
170	20231219	175800	9917190	13640	13640	13640	13640	0
171	20231219	175700	9917190	13640	13640	13640	13640	0
172	20231219	175600	9917190	13640	13640	13640	13640	0
173	20231219	175500	9917190	13640	13640	13640	13640	0
174	20231219	175400	9917190	13640	13640	13640	13640	0
175	20231219	175300	9917190	13640	13640	13640	13640	0
176	20231219	175200	9917190	13640	13640	13640	13640	0
177	20231219	175100	9917190	13640	13640	13640	13640	0
178	20231219	175000	9917190	13640	13640	13640	13640	0
179	20231219	174900	9917190	13640	13640	13640	13640	0
180	20231219	174800	9917190	13640	13640	13640	13640	0
181	20231219	174700	9917190	13640	13640	13640	13640	0
182	20231219	174600	9917190	13640	13670	13670	13640	441
183	20231219	174500	9917190	13640	13640	13640	13640	0
184	20231219	174400	9917190	13640	13640	13640	13640	0
185	20231219	174300	9917190	13640	13640	13640	13640	0
186	20231219	174200	9917190	13640	13640	13640	13640	0
187	20231219	174100	9917190	13640	13640	13640	13640	0
188	20231219	174000	9917190	13640	13640	13640	13640	0
189	20231219	173900	9917190	13640	13640	13640	13640	0
190	20231219	173800	9917190	13640	13640	13640	13640	0
191	20231219	173700	9917190	13640	13640	13640	13640	0
192	20231219	173600	9917190	13640	13640	13640	13640	0
193	20231219	173500	9917190	13640	13640	13640	13640	0
194	20231219	173400	9917190	13640	13640	13640	13640	0
195	20231219	173300	9917190	13640	13640	13640	13640	0
196	20231219	173200	9917190	13640	13640	13640	13640	0
197	20231219	173100	9917190	13640	13640	13640	13640	0
198	20231219	173000	9917190	13640	13640	13640	13640	0
199	20231219	172900	9917190	13640	13640	13640	13640	0
200	20231219	172800	9917190	13640	13640	13640	13640	0
201	20231219	172700	9917190	13640	13640	13640	13640	0
202	20231219	172600	9917190	13640	13640	13640	13640	0
203	20231219	172500	9917190	13640	13640	13640	13640	0
204	20231219	172400	9917190	13640	13640	13640	13640	0
205	20231219	172300	9917190	13640	13640	13640	13640	0
206	20231219	172200	9917190	13640	13640	13640	13640	0
207	20231219	172100	9917190	13640	13640	13640	13640	0
208	20231219	172000	9917190	13640	13640	13640	13640	0
209	20231219	171900	9917190	13640	13640	13640	13640	0
210	20231219	171800	9917190	13640	13640	13640	13640	0
211	20231219	171700	9917190	13640	13640	13640	13640	0
212	20231219	171600	9917190	13640	13670	13670	13640	441
213	20231219	171500	9917190	13640	13640	13640	13640	0
214	20231219	171400	9917190	13640	13640	13640	13640	0
215	20231219	171300	9917190	13640	13640	13640	13640	0
216	20231219	171200	9917190	13640	13640	13640	13640	0
217	20231219	171100	9917190	13640	13640	13640	13640	0
218	20231219	171000	9917190	13640	13640	13640	13640	0
219	20231219	170900	9917190	13640	13640	13640	13640	0
220	20231219	170800	9917190	13640	13640	13640	13640	0
221	20231219	170700	9917190	13640	13640	13640	13640	0
222	20231219	170600	9917190	13640	13640	13640	13640	0
223	20231219	170500	9917190	13640	13640	13640	13640	0
224	20231219	170400	9917190	13640	13640	13640	13640	0
225	20231219	170300	9917190	13640	13640	13640	13640	0
226	20231219	170200	9917190	13640	13640	13640	13640	0
227	20231219	170100	9917190	13640	13640	13640	13640	0
228	20231219	170000	9917190	13640	13640	13640	13640	0
229	20231219	165900	9917190	13640	13640	13640	13640	0
230	20231219	165800	9917190	13640	13640	13640	13640	0
231	20231219	165700	9917190	13640	13640	13640	13640	0
232	20231219	165600	9917190	13640	13640	13640	13640	0
233	20231219	165500	9917190	13640	13640	13640	13640	0
234	20231219	165400	9917190	13640	13640	13640	13640	0
235	20231219	165300	9917190	13640	13640	13640	13640	0
236	20231219	165200	9917190	13640	13640	13640	13640	0
237	20231219	165100	9917190	13640	13640	13640	13640	0
238	20231219	165000	9917190	13640	13640	13640	13640	0
239	20231219	164900	9917190	13640	13640	13640	13640	0
240	20231219	164800	9917190	13640	13640	13640	13640	0
241	20231219	164700	9917190	13640	13640	13640	13640	0
242	20231219	164600	9917190	13640	13670	13670	13640	441
243	20231219	164500	9917190	13640	13640	13640	13640	0
244	20231219	164400	9917190	13640	13640	13640	13640	0
245	20231219	164300	9917190	13640	13640	13640	13640	0
246	20231219	164200	9917190	13640	13640	13640	13640	0
247	20231219	164100	9917190	13640	13640	13640	13640	0
248	20231219	164000	9917190	13640	13640	13640	13640	0
249	20231219	163900	9917190	13640	13640	13640	13640	0
250	20231219	163800	9917190	13640	13640	13640	13640	0
251	20231219	163700	9917190	13640	13640	13640	13640	0
252	20231219	163600	9917190	13640	13640	13640	13640	0
253	20231219	163500	9917190	13640	13640	13640	13640	0
254	20231219	163400	9917190	13640	13640	13640	13640	0
255	20231219	163300	9917190	13640	13640	13640	13640	0
256	20231219	163200	9917190	13640	13640	13640	13640	0
257	20231219	163100	9917190	13640	13640	13640	13640	0
258	20231219	163000	9917190	13640	13640	13640	13640	0
259	20231219	162900	9917190	13640	13640	13640	13640	0
260	20231219	162800	9917190	13640	13640	13640	13640	0
261	20231219	162700	9917190	13640	13640	13640	13640	0
262	20231219	162600	9917190	13640	13640	13640	13640	0
263	20231219	162500	9917190	13640	13640	13640	13640	0
264	20231219	162400	9917190	13640	13640	13640	13640	0
265	20231219	162300	9917190	13640	13640	13640	13640	0
266	20231219	162200	9917190	13640	13640	13640	13640	0
267	20231219	162100	9917190	13640	13640	13640	13640	0
268	20231219	162000	9917190	13640	13640	13640	13640	0
269	20231219	161900	9917190	13640	13640	13640	13640	0
270	20231219	161800	9917190	13640	13640	13640	13640	0
271	20231219	161700	9917190	13640	13640	13640	13640	0
272	20231219	161600	9917190	13640	13670	13670	13640	441
273	20231219	161500	9917190	13640	13640	13640	13640	0
274	20231219	161400	9917190	13640	13640	13640	13640	0
275	20231219	161300	9917190	13640	13640	13640	13640	0
276	20231219	161200	9917190	13640	13640	13640	13640	0
277	20231219	161100	9917190	13640	13640	13640	13640	0
278	20231219	161000	9917190	13640	13640	13640	13640	0
279	20231219	160900	9917190	13640	13640	13640	13640	0
280	20231219	160800	9917190	13640	13640	13640	13640	0
281	20231219	160700	9917190	13640	13640	13640	13640	0
282	20231219	160600	9917190	13640	13640	13640	13640	0
283	20231219	160500	9917190	13640	13640	13640	13640	0
284	20231219	160400	9917190	13640	13640	13640	13640	0
285	20231219	160300	9917190	13640	13640	13640	13640	0
286	20231219	160200	9917190	13640	13640	13640	13640	0
287	20231219	160100	9917190	13640	13640	13640	13640	0
288	20231219	160000	9917190	13640	13640	13640	13640	0
289	20231219	155900	9917190	13640	13640	13640	13640	0
290	20231219	155800	9917190	13640	13640	13640	13640	0
291	20231219	155700	9917190	13640	13640	13640	13640	0
292	20231219	155600	9917190	13640	13640	13640	13640	0
293	20231219	155500	9917190	13640	13640	13640	13640	0
294	20231219	155400	9917190	13640	13640	13640	13640	0
295	20231219	155300	9917190	13640	13640	13640	13640	0
296	20231219	155200	9917190	13640	13640	13640	13640	0
297	20231219	155100	9917190	13640	13640	13640	13640	0
298	20231219	155000	9917190	13640	13640	13640	13640	0
299	20231219	154900	9917190	13640	13640	13640	13640	0
300	20231219	154800	9917190	13640	13640	13640	13640	0
301	20231219	154700	9917190	13640	13640	13640	13640	0
302	20231219	154600	9917190	13640	13670	13670	13640	441
303	20231219	154500	9917190	13640	13640	13640	13640	0
304	20231219	154400	9917190	13640	13640	13640	13640	0
305	20231219	154300	9917190	13640	13640	13640	13640	0
306	20231219	154200	9917190	13640	13640	13640	13640	0
307	20231219	154100	9917190	13640	13640	13640	13640	0
308	20231219	154000	9917190	13640	13640	13640	13640	0
309	20231219	153900	9917190	13640	13640	13640	13640	0
310	20231219	153800	9917190	13640	13640	13640	13640	0
311	20231219	153700	9917190	13640	13640	13640	13640	0
312	20231219	153600	9917190	13640	13640	13640	13640	0
313	20231219	153500	9917190	13640	13640	13640	13640	0
314	20231219	153400	9917190	13640	13640	13640	13640	0
315	20231219	153300	9917190	13640	13640	13640	13640	0
316	20231219	153200	9917190	13640	13640	13640	13640	0
317	20231219	153100	9917190	13640	13640	13640	13640	0
318	20231219	153000	9917190	13640	13640	13640	13640	0
319	20231219	152900	9917190	13640	13640	13640	13640	0
320	20231219	152800	9917190	13640	13640	13640	13640	0
321	20231219	152700	9917190	13640	13640	13640	13640	0
322	20231219	152600	9917190	13640	13640	13640	13640	0
323	20231219	152500	9917190	13640	13640	13640	13640	0
324	20231219	152400	9917190	13640	13640	13640	13640	0
325	20231219	152300	9917190	13640	13640	13640	13640	0
326	20231219	152200	9917190	13640	13640	13640	13640	0
327	20231219	152100	9917190	13640	13640	13640	13640	0
328	20231219	152000	9917190	13640	13640	13640	13640	0
329	20231219	151900	9917190	13640	13640	13640	13640	0
330	20231219	151800	9917190	13640	13640	13640	13640	0
331	20231219	151700	9917190	13640	13640	13640	13640	0
332	20231219	151600	9917190	13640	13640	13640	13640	0
333	20231219	151500	9917190	13640	13670	13670	13640	441
334	20231219	151400	3899020	13770	13770	13770	13770	0
335	20231219	151300	3899020	13770	13770	13770	13770	0
336	20231219	151200	3899020	13770	13770	13770	13770	0
337	20231219	151100	3899020	13770	13770	13770	13770	0
338	20231219	151000	3899020	13770	13770	13770	13770	0
339	20231219	150900	3899020	13770	13770	13770	13770	0
340	20231219	150800	3899020	13770	13770	13770	13770	0
341	20231219	150700	3899020	13770	13770	13770	13770	0
342	20231219	150600	3899020	13770	13770	13770	13770	0
343	20231219	150500	3899020	13770	13770	13770	13770	0
344	20231219	150400	3899020	13770	13770	13770	13770	0
345	20231219	150300	3899020	13770	13770	13770	13770	0
346	20231219	150200	3899020	13770	13770	13770	13770	0
347	20231219	150100	3899020	13770	13770	13770	13770	0
348	20231219	150000	3899020	13770	13770	13770	13770	0
349	20231219	145900	3899020	13770	13770	13770	13770	0
350	20231219	145800	3899020	13770	13770	13770	13770	0
351	20231219	145700	3899020	13770	13770	13770	13770	0
352	20231219	145600	3899020	13770	13770	13770	13770	0
353	20231219	145500	3899020	13770	13770	13770	13770	0
354	20231219	145400	3899020	13770	13770	13770	13770	0
355	20231219	145300	3899020	13770	13770	13770	13770	0
356	20231219	145200	3899020	13770	13770	13770	13770	0
357	20231219	145100	3899020	13770	13770	13770	13770	0
358	20231219	145000	3899020	13770	13770	13770	13770	0
359	20231219	144900	3899020	13770	13770	13770	13770	0
360	20231219	144800	3899020	13770	13770	13770	13770	0
361	20231219	144700	3899020	13770	13770	13770	13770	0
362	20231219	144600	3899020	13770	13770	13770	13770	0
363	20231219	144500	3899020	13770	13770	13770	13770	0
364	20231219	144400	3899020	13770	13770	13770	13770	0
365	20231219	144300	3899020	13770	13770	13770	13770	0
366	20231219	144200	3899020	13770	13770	13770	13770	0
367	20231219	144100	3899020	13770	13770	13770	13770	0
368	20231219	144000	3899020	13770	13770	13770	13770	0
369	20231219	143900	3899020	13770	13770	13770	13770	0
370	20231219	143800	3899020	13770	13770	13770	13770	0
371	20231219	143700	3899020	13770	13770	13770	13770	0
372	20231219	143600	3899020	13770	13770	13770	13770	0
373	20231219	143500	3899020	13770	13770	13770	13770	0
374	20231219	143400	3899020	13770	13770	13770	13770	0
375	20231219	143300	3899020	13770	13770	13770	13770	0
376	20231219	143200	3899020	13770	13770	13770	13770	0
377	20231219	143100	3899020	13770	13770	13770	13770	0
378	20231219	143000	3899020	13770	13770	13770	13770	0
379	20231219	142900	3899020	13770	13770	13770	13770	0
380	20231219	142800	3899020	13770	13770	13770	13770	0
381	20231219	142700	3899020	13770	13770	13770	13770	0
382	20231219	142600	3899020	13770	13770	13770	13770	0
383	20231219	142500	3899020	13770	13770	13770	13770	0
384	20231219	142400	3899020	13770	13770	13770	13770	0
385	20231219	142300	3899020	13770	13770	13770	13770	0
386	20231219	142200	3899020	13770	13770	13770	13770	0
387	20231219	142100	3899020	13770	13770	13770	13770	0
388	20231219	142000	3899020	13770	13770	13770	13770	0
389	20231219	141900	3899020	13770	13770	13770	13770	0
390	20231219	141800	3899020	13770	13770	13770	13770	0
391	20231219	141700	3899020	13770	13770	13770	13770	0
392	20231219	141600	3899020	13770	13770	13770	13770	0
393	20231219	141500	3899020	13770	13770	13770	13770	0
394	20231219	141400	3899020	13770	13770	13770	13770	0
395	20231219	141300	3899020	13770	13770	13770	13770	0
396	20231219	141200	3899020	13770	13770	13770	13770	0
397	20231219	141100	3899020	13770	13770	13770	13770	0
398	20231219	141000	3899020	13770	13770	13770	13770	0
399	20231219	140900	3899020	13770	13770	13770	13770	0
400	20231219	140800	3899020	13770	13770	13770	13770	0
401	20231219	140700	3899020	13770	13770	13770	13770	0
402	20231219	140600	3899020	13770	13770	13770	13770	0
403	20231219	140500	3899020	13770	13770	13770	13770	0
404	20231219	140400	3899020	13770	13770	13770	13770	0
405	20231219	140300	3899020	13770	13770	13770	13770	0
406	20231219	140200	3899020	13770	13770	13770	13770	0
407	20231219	140100	3899020	13770	13770	13770	13770	50
408	20231219	140000	3210520	13780	13780	13780	13780	0
409	20231219	135900	3210520	13780	13780	13780	13780	0
410	20231219	135800	3210520	13780	13780	13780	13780	0
411	20231219	135700	3210520	13780	13780	13780	13780	0
412	20231219	135600	3210520	13780	13780	13780	13780	0
413	20231219	135500	3210520	13780	13780	13780	13780	0
414	20231219	135400	3210520	13780	13780	13780	13780	0
415	20231219	135300	3210520	13780	13780	13780	13780	0
416	20231219	135200	3210520	13780	13780	13780	13780	0
417	20231219	135100	3210520	13780	13780	13780	13780	0
418	20231219	135000	3210520	13780	13780	13780	13780	0
419	20231219	134900	3210520	13780	13780	13780	13780	0
420	20231219	134800	3210520	13780	13780	13780	13780	0
421	20231219	134700	3210520	13780	13780	13780	13780	0
422	20231219	134600	3210520	13780	13780	13780	13780	0
423	20231219	134500	3210520	13780	13780	13780	13780	0
424	20231219	134400	3210520	13780	13780	13780	13780	0
425	20231219	134300	3210520	13780	13780	13780	13780	0
426	20231219	134200	3210520	13780	13780	13780	13780	0
427	20231219	134100	3210520	13780	13780	13780	13780	0
428	20231219	134000	3210520	13780	13780	13780	13780	0
429	20231219	133900	3210520	13780	13780	13780	13780	0
430	20231219	133800	3210520	13780	13780	13780	13780	0
431	20231219	133700	3210520	13780	13780	13780	13780	0
432	20231219	133600	3210520	13780	13780	13780	13780	0
433	20231219	133500	3210520	13780	13780	13780	13780	0
434	20231219	133400	3210520	13780	13780	13780	13780	0
435	20231219	133300	3210520	13780	13780	13780	13780	0
436	20231219	133200	3210520	13780	13780	13780	13780	0
437	20231219	133100	3210520	13780	13780	13780	13780	0
438	20231219	133000	3210520	13780	13780	13780	13780	0
439	20231219	132900	3210520	13780	13780	13780	13780	0
440	20231219	132800	3210520	13780	13780	13780	13780	0
441	20231219	132700	3210520	13780	13780	13780	13780	0
442	20231219	132600	3210520	13780	13780	13780	13780	0
443	20231219	132500	3210520	13780	13780	13780	13780	0
444	20231219	132400	3210520	13780	13780	13780	13780	0
445	20231219	132300	3210520	13780	13780	13780	13780	0
446	20231219	132200	3210520	13780	13780	13780	13780	0
447	20231219	132100	3210520	13780	13780	13780	13780	0
448	20231219	132000	3210520	13780	13780	13780	13780	0
449	20231219	131900	3210520	13780	13780	13780	13780	0
450	20231219	131800	3210520	13780	13780	13780	13780	0
451	20231219	131700	3210520	13780	13780	13780	13780	0
452	20231219	131600	3210520	13780	13780	13780	13780	0
453	20231219	131500	3210520	13780	13780	13780	13780	0
454	20231219	131400	3210520	13780	13780	13780	13780	0
455	20231219	131300	3210520	13780	13780	13780	13780	0
456	20231219	131200	3210520	13780	13780	13780	13780	0
457	20231219	131100	3210520	13780	13780	13780	13780	0
458	20231219	131000	3210520	13780	13780	13780	13780	0
459	20231219	130900	3210520	13780	13780	13780	13780	0
460	20231219	130800	3210520	13780	13780	13780	13780	0
461	20231219	130700	3210520	13780	13780	13780	13780	0
462	20231219	130600	3210520	13780	13780	13780	13780	0
463	20231219	130500	3210520	13780	13780	13780	13780	0
464	20231219	130400	3210520	13780	13780	13780	13780	0
465	20231219	130300	3210520	13780	13780	13780	13780	0
466	20231219	130200	3210520	13780	13780	13780	13780	0
467	20231219	130100	3210520	13780	13780	13780	13780	49
468	20231219	130000	2535300	13790	13790	13790	13790	0
469	20231219	125900	2535300	13790	13790	13790	13790	0
470	20231219	125800	2535300	13790	13790	13790	13790	0
471	20231219	125700	2535300	13790	13790	13790	13790	0
472	20231219	125600	2535300	13790	13790	13790	13790	0
473	20231219	125500	2535300	13790	13790	13790	13790	0
474	20231219	125400	2535300	13790	13790	13790	13790	0
475	20231219	125300	2535300	13790	13790	13790	13790	0
476	20231219	125200	2535300	13790	13790	13790	13790	0
477	20231219	125100	2535300	13790	13790	13790	13790	0
478	20231219	125000	2535300	13790	13790	13790	13790	0
479	20231219	124900	2535300	13790	13790	13790	13790	0
480	20231219	124800	2535300	13790	13790	13790	13790	0
481	20231219	124700	2535300	13790	13790	13790	13790	0
482	20231219	124600	2535300	13790	13790	13790	13790	0
483	20231219	124500	2535300	13790	13790	13790	13790	0
484	20231219	124400	2535300	13790	13790	13790	13790	0
485	20231219	124300	2535300	13790	13790	13790	13790	0
486	20231219	124200	2535300	13790	13790	13790	13790	0
487	20231219	124100	2535300	13790	13790	13790	13790	0
488	20231219	124000	2535300	13790	13790	13790	13790	0
489	20231219	123900	2535300	13790	13790	13790	13790	0
490	20231219	123800	2535300	13790	13790	13790	13790	0
491	20231219	123700	2535300	13790	13790	13790	13790	0
492	20231219	123600	2535300	13790	13790	13790	13790	0
493	20231219	123500	2535300	13790	13790	13790	13790	0
494	20231219	123400	2535300	13790	13790	13790	13790	0
495	20231219	123300	2535300	13790	13790	13790	13790	0
496	20231219	123200	2535300	13790	13790	13790	13790	0
497	20231219	123100	2535300	13790	13790	13790	13790	0
498	20231219	123000	2535300	13790	13790	13790	13790	0
499	20231219	122900	2535300	13790	13790	13790	13790	0
500	20231219	122800	2535300	13790	13790	13790	13790	0
501	20231219	122700	2535300	13790	13790	13790	13790	0
502	20231219	122600	2535300	13790	13790	13790	13790	0
503	20231219	122500	2535300	13790	13790	13790	13790	0
504	20231219	122400	2535300	13790	13790	13790	13790	0
505	20231219	122300	2535300	13790	13790	13790	13790	0
506	20231219	122200	2535300	13790	13790	13790	13790	0
507	20231219	122100	2535300	13790	13790	13790	13790	0
508	20231219	122000	2535300	13790	13790	13790	13790	0
509	20231219	121900	2535300	13790	13790	13790	13790	0
510	20231219	121800	2535300	13790	13790	13790	13790	0
511	20231219	121700	2535300	13790	13790	13790	13790	0
512	20231219	121600	2535300	13790	13790	13790	13790	0
513	20231219	121500	2535300	13790	13790	13790	13790	0
514	20231219	121400	2535300	13790	13790	13790	13790	18
515	20231219	121300	2287080	13790	13790	13790	13790	0
516	20231219	121200	2287080	13790	13790	13790	13790	12
517	20231219	121100	2121600	13600	13600	13600	13600	0
518	20231219	121000	2121600	13600	13600	13600	13600	0
519	20231219	120900	2121600	13600	13600	13600	13600	0
520	20231219	120800	2121600	13600	13600	13600	13600	0
521	20231219	120700	2121600	13600	13600	13600	13600	0
522	20231219	120600	2121600	13600	13600	13600	13600	0
523	20231219	120500	2121600	13600	13600	13600	13600	0
524	20231219	120400	2121600	13600	13600	13600	13600	0
525	20231219	120300	2121600	13600	13600	13600	13600	0
526	20231219	120200	2121600	13600	13600	13600	13600	0
527	20231219	120100	2121600	13600	13600	13600	13600	0
528	20231219	120000	2121600	13600	13600	13600	13600	0
529	20231219	115900	2121600	13600	13600	13600	13600	0
530	20231219	115800	2121600	13600	13600	13600	13600	0
531	20231219	115700	2121600	13600	13600	13600	13600	0
532	20231219	115600	2121600	13600	13600	13600	13600	0
533	20231219	115500	2121600	13600	13600	13600	13600	0
534	20231219	115400	2121600	13600	13600	13600	13600	0
535	20231219	115300	2121600	13600	13600	13600	13600	0
536	20231219	115200	2121600	13600	13600	13600	13600	0
537	20231219	115100	2121600	13600	13600	13600	13600	0
538	20231219	115000	2121600	13600	13600	13600	13600	0
539	20231219	114900	2121600	13600	13600	13600	13600	0
540	20231219	114800	2121600	13600	13600	13600	13600	0
541	20231219	114700	2121600	13600	13600	13600	13600	0
542	20231219	114600	2121600	13600	13600	13600	13600	0
543	20231219	114500	2121600	13600	13600	13600	13600	0
544	20231219	114400	2121600	13600	13600	13600	13600	0
545	20231219	114300	2121600	13600	13600	13600	13600	0
546	20231219	114200	2121600	13600	13600	13600	13600	0
547	20231219	114100	2121600	13600	13600	13600	13600	0
548	20231219	114000	2121600	13600	13600	13600	13600	0
549	20231219	113900	2121600	13600	13600	13600	13600	0
550	20231219	113800	2121600	13600	13600	13600	13600	0
551	20231219	113700	2121600	13600	13600	13600	13600	0
552	20231219	113600	2121600	13600	13600	13600	13600	0
553	20231219	113500	2121600	13600	13600	13600	13600	0
554	20231219	113400	2121600	13600	13600	13600	13600	0
555	20231219	113300	2121600	13600	13600	13600	13600	0
556	20231219	113200	2121600	13600	13600	13600	13600	0
557	20231219	113100	2121600	13600	13600	13600	13600	0
558	20231219	113000	2121600	13600	13600	13600	13600	0
559	20231219	112900	2121600	13600	13600	13600	13600	0
560	20231219	112800	2121600	13600	13600	13600	13600	0
561	20231219	112700	2121600	13600	13600	13600	13600	0
562	20231219	112600	2121600	13600	13600	13600	13600	0
563	20231219	112500	2121600	13600	13600	13600	13600	0
564	20231219	112400	2121600	13600	13600	13600	13600	0
565	20231219	112300	2121600	13600	13600	13600	13600	0
566	20231219	112200	2121600	13600	13600	13600	13600	0
567	20231219	112100	2121600	13600	13600	13600	13600	0
568	20231219	112000	2121600	13600	13600	13600	13600	0
569	20231219	111900	2121600	13600	13600	13600	13600	0
570	20231219	111800	2121600	13600	13600	13600	13600	0
571	20231219	111700	2121600	13600	13600	13600	13600	0
572	20231219	111600	2121600	13600	13600	13600	13600	0
573	20231219	111500	2121600	13600	13600	13600	13600	0
574	20231219	111400	2121600	13600	13600	13600	13600	0
575	20231219	111300	2121600	13600	13600	13600	13600	0
576	20231219	111200	2121600	13600	13600	13600	13600	0
577	20231219	111100	2121600	13600	13600	13600	13600	0
578	20231219	111000	2121600	13600	13600	13600	13600	0
579	20231219	110900	2121600	13600	13600	13600	13600	0
580	20231219	110800	2121600	13600	13600	13600	13600	0
581	20231219	110700	2121600	13600	13600	13600	13600	0
582	20231219	110600	2121600	13600	13600	13600	13600	0
583	20231219	110500	2121600	13600	13600	13600	13600	0
584	20231219	110400	2121600	13600	13600	13600	13600	0
585	20231219	110300	2121600	13600	13600	13600	13600	0
586	20231219	110200	2121600	13600	13600	13600	13600	0
587	20231219	110100	2121600	13600	13600	13600	13600	0
588	20231219	110000	2121600	13600	13600	13600	13600	0
589	20231219	105900	2121600	13600	13600	13600	13600	0
590	20231219	105800	2121600	13600	13600	13600	13600	0
591	20231219	105700	2121600	13600	13600	13600	13600	0
592	20231219	105600	2121600	13600	13600	13600	13600	0
593	20231219	105500	2121600	13600	13600	13600	13600	6
594	20231219	105400	2040000	13600	13600	13600	13600	0
595	20231219	105300	2040000	13600	13600	13600	13600	0
596	20231219	105200	2040000	13600	13600	13600	13600	0
597	20231219	105100	2040000	13600	13600	13600	13600	0
598	20231219	105000	2040000	13600	13600	13600	13600	0
599	20231219	104900	2040000	13600	13600	13600	13600	0
600	20231219	104800	2040000	13600	13600	13600	13600	0
601	20231219	104700	2040000	13600	13600	13600	13600	0
602	20231219	104600	2040000	13600	13600	13600	13600	0
603	20231219	104500	2040000	13600	13600	13600	13600	0
604	20231219	104400	2040000	13600	13600	13600	13600	0
605	20231219	104300	2040000	13600	13600	13600	13600	0
606	20231219	104200	2040000	13600	13600	13600	13600	0
607	20231219	104100	2040000	13600	13600	13600	13600	0
608	20231219	104000	2040000	13600	13600	13600	13600	0
609	20231219	103900	2040000	13600	13600	13600	13600	150
610	20231219	103800	0	13600	13600	13600	13600	0
611	20231219	103700	0	13600	13600	13600	13600	0
612	20231219	103600	0	13600	13600	13600	13600	0
613	20231219	103500	0	13600	13600	13600	13600	0
614	20231219	103400	0	13600	13600	13600	13600	0
615	20231219	103300	0	13600	13600	13600	13600	0
616	20231219	103200	0	13600	13600	13600	13600	0
617	20231219	103100	0	13600	13600	13600	13600	0
618	20231219	103000	0	13600	13600	13600	13600	0
619	20231219	102900	0	13600	13600	13600	13600	0
620	20231219	102800	0	13600	13600	13600	13600	0
621	20231219	102700	0	13600	13600	13600	13600	0
622	20231219	102600	0	13600	13600	13600	13600	0
623	20231219	102500	0	13600	13600	13600	13600	0
624	20231219	102400	0	13600	13600	13600	13600	0
625	20231219	102300	0	13600	13600	13600	13600	0
626	20231219	102200	0	13600	13600	13600	13600	0
627	20231219	102100	0	13600	13600	13600	13600	0
628	20231219	102000	0	13600	13600	13600	13600	0
629	20231219	101900	0	13600	13600	13600	13600	0
630	20231219	101800	0	13600	13600	13600	13600	0
631	20231219	101700	0	13600	13600	13600	13600	0
632	20231219	101600	0	13600	13600	13600	13600	0
633	20231219	101500	0	13600	13600	13600	13600	0
634	20231219	101400	0	13600	13600	13600	13600	0
635	20231219	101300	0	13600	13600	13600	13600	0
636	20231219	101200	0	13600	13600	13600	13600	0
637	20231219	101100	0	13600	13600	13600	13600	0
638	20231219	101000	0	13600	13600	13600	13600	0
639	20231219	100900	0	13600	13600	13600	13600	0
640	20231219	100800	0	13600	13600	13600	13600	0
641	20231219	100700	0	13600	13600	13600	13600	0
642	20231219	100600	0	13600	13600	13600	13600	0
643	20231219	100500	0	13600	13600	13600	13600	0
644	20231219	100400	0	13600	13600	13600	13600	0
645	20231219	100300	0	13600	13600	13600	13600	0
646	20231219	100200	0	13600	13600	13600	13600	0
647	20231219	100100	0	13600	13600	13600	13600	0
648	20231219	100000	0	13600	13600	13600	13600	0
649	20231219	095900	0	13600	13600	13600	13600	0
650	20231219	095800	0	13600	13600	13600	13600	0
651	20231219	095700	0	13600	13600	13600	13600	0
652	20231219	095600	0	13600	13600	13600	13600	0
653	20231219	095500	0	13600	13600	13600	13600	0
654	20231219	095400	0	13600	13600	13600	13600	0
655	20231219	095300	0	13600	13600	13600	13600	0
656	20231219	095200	0	13600	13600	13600	13600	0
657	20231219	095100	0	13600	13600	13600	13600	0
658	20231219	095000	0	13600	13600	13600	13600	0
659	20231219	094900	0	13600	13600	13600	13600	0
660	20231219	094800	0	13600	13600	13600	13600	0
661	20231219	094700	0	13600	13600	13600	13600	0
662	20231219	094600	0	13600	13600	13600	13600	0
663	20231219	094500	0	13600	13600	13600	13600	0
664	20231219	094400	0	13600	13600	13600	13600	0
665	20231219	094300	0	13600	13600	13600	13600	0
666	20231219	094200	0	13600	13600	13600	13600	0
667	20231219	094100	0	13600	13600	13600	13600	0
668	20231219	094000	0	13600	13600	13600	13600	0
669	20231219	093900	0	13600	13600	13600	13600	0
670	20231219	093800	0	13600	13600	13600	13600	0
671	20231219	093700	0	13600	13600	13600	13600	0
672	20231219	093600	0	13600	13600	13600	13600	0
673	20231219	093500	0	13600	13600	13600	13600	0
674	20231219	093400	0	13600	13600	13600	13600	0
675	20231219	093300	0	13600	13600	13600	13600	0
676	20231219	093200	0	13600	13600	13600	13600	0
677	20231219	093100	0	13600	13600	13600	13600	0
678	20231219	093000	0	13600	13600	13600	13600	0
679	20231219	092900	0	13600	13600	13600	13600	0
680	20231219	092800	0	13600	13600	13600	13600	0
681	20231219	092700	0	13600	13600	13600	13600	0
682	20231219	092600	0	13600	13600	13600	13600	0
683	20231219	092500	0	13600	13600	13600	13600	0
684	20231219	092400	0	13600	13600	13600	13600	0
685	20231219	092300	0	13600	13600	13600	13600	0
686	20231219	092200	0	13600	13600	13600	13600	0
687	20231219	092100	0	13600	13600	13600	13600	0
688	20231219	092000	0	13600	13600	13600	13600	0
689	20231219	091900	0	13600	13600	13600	13600	0
690	20231219	091800	0	13600	13600	13600	13600	0
691	20231219	091700	0	13600	13600	13600	13600	0
692	20231219	091600	0	13600	13600	13600	13600	0
693	20231219	091500	0	13600	13600	13600	13600	0
694	20231219	091400	0	13600	13600	13600	13600	0
695	20231219	091300	0	13600	13600	13600	13600	0
696	20231219	091200	0	13600	13600	13600	13600	0
697	20231219	091100	0	13600	13600	13600	13600	0
698	20231219	091000	0	13600	13600	13600	13600	0
699	20231219	090900	0	13600	13600	13600	13600	0
700	20231219	090800	0	13600	13600	13600	13600	0
701	20231219	090700	0	13600	13600	13600	13600	0
702	20231219	090600	0	13600	13600	13600	13600	0
703	20231219	090500	0	13600	13600	13600	13600	0
704	20231219	090400	0	13600	13600	13600	13600	0
705	20231219	090300	0	13600	13600	13600	13600	0
706	20231219	090200	0	13600	13600	13600	13600	0
707	20231219	090100	0	13600	13600	13600	13600	0
708	20231219	090000	0	13600	13600	13600	13600	0