KissMeData/251280/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204500	1685430	7890	7890	7890	7890	10
3	20231221	204400	1685430	7890	7890	7890	7890	0
4	20231221	204300	1685430	7890	7890	7890	7890	0
5	20231221	204200	1685430	7890	7890	7890	7890	0
6	20231221	204100	1685430	7890	7890	7890	7890	0
7	20231221	204000	1685430	7890	7890	7890	7890	0
8	20231221	203900	1685430	7890	7890	7890	7890	0
9	20231221	203800	1685430	7890	7890	7890	7890	0
10	20231221	203700	1685430	7890	7890	7890	7890	0
11	20231221	203600	1685430	7890	7890	7890	7890	0
12	20231221	203500	1685430	7890	7890	7890	7890	0
13	20231221	203400	1685430	7890	7890	7890	7890	0
14	20231221	203300	1685430	7890	7890	7890	7890	0
15	20231221	203200	1685430	7890	7890	7890	7890	0
16	20231221	203100	1685430	7890	7890	7890	7890	0
17	20231221	203000	1685430	7890	7890	7890	7890	0
18	20231221	202900	1685430	7890	7890	7890	7890	0
19	20231221	202800	1685430	7890	7890	7890	7890	0
20	20231221	202700	1685430	7890	7890	7890	7890	0
21	20231221	202600	1685430	7890	7890	7890	7890	0
22	20231221	202500	1685430	7890	7890	7890	7890	0
23	20231221	202400	1685430	7890	7890	7890	7890	0
24	20231221	202300	1685430	7890	7890	7890	7890	0
25	20231221	202200	1685430	7890	7890	7890	7890	0
26	20231221	202100	1685430	7890	7890	7890	7890	0
27	20231221	202000	1685430	7890	7890	7890	7890	0
28	20231221	201900	1685430	7890	7890	7890	7890	0
29	20231221	201800	1685430	7890	7890	7890	7890	0
30	20231221	201700	1685430	7890	7890	7890	7890	0
31	20231221	201600	1685430	7890	7890	7890	7890	0
32	20231221	201500	1685430	7890	7890	7890	7890	10
33	20231221	201400	1685430	7890	7890	7890	7890	0
34	20231221	201300	1685430	7890	7890	7890	7890	0
35	20231221	201200	1685430	7890	7890	7890	7890	0
36	20231221	201100	1685430	7890	7890	7890	7890	0
37	20231221	201000	1685430	7890	7890	7890	7890	0
38	20231221	200900	1685430	7890	7890	7890	7890	0
39	20231221	200800	1685430	7890	7890	7890	7890	0
40	20231221	200700	1685430	7890	7890	7890	7890	0
41	20231221	200600	1685430	7890	7890	7890	7890	0
42	20231221	200500	1685430	7890	7890	7890	7890	0
43	20231221	200400	1685430	7890	7890	7890	7890	0
44	20231221	200300	1685430	7890	7890	7890	7890	0
45	20231221	200200	1685430	7890	7890	7890	7890	0
46	20231221	200100	1685430	7890	7890	7890	7890	0
47	20231221	200000	1685430	7890	7890	7890	7890	0
48	20231221	195900	1685430	7890	7890	7890	7890	0
49	20231221	195800	1685430	7890	7890	7890	7890	0
50	20231221	195700	1685430	7890	7890	7890	7890	0
51	20231221	195600	1685430	7890	7890	7890	7890	0
52	20231221	195500	1685430	7890	7890	7890	7890	0
53	20231221	195400	1685430	7890	7890	7890	7890	0
54	20231221	195300	1685430	7890	7890	7890	7890	0
55	20231221	195200	1685430	7890	7890	7890	7890	0
56	20231221	195100	1685430	7890	7890	7890	7890	0
57	20231221	195000	1685430	7890	7890	7890	7890	0
58	20231221	194900	1685430	7890	7890	7890	7890	0
59	20231221	194800	1685430	7890	7890	7890	7890	0
60	20231221	194700	1685430	7890	7890	7890	7890	0
61	20231221	194600	1685430	7890	7890	7890	7890	0
62	20231221	194500	1685430	7890	7890	7890	7890	10
63	20231221	194400	1685430	7890	7890	7890	7890	0
64	20231221	194300	1685430	7890	7890	7890	7890	0
65	20231221	194200	1685430	7890	7890	7890	7890	0
66	20231221	194100	1685430	7890	7890	7890	7890	0
67	20231221	194000	1685430	7890	7890	7890	7890	0
68	20231221	193900	1685430	7890	7890	7890	7890	0
69	20231221	193800	1685430	7890	7890	7890	7890	0
70	20231221	193700	1685430	7890	7890	7890	7890	0
71	20231221	193600	1685430	7890	7890	7890	7890	0
72	20231221	193500	1685430	7890	7890	7890	7890	0
73	20231221	193400	1685430	7890	7890	7890	7890	0
74	20231221	193300	1685430	7890	7890	7890	7890	0
75	20231221	193200	1685430	7890	7890	7890	7890	0
76	20231221	193100	1685430	7890	7890	7890	7890	0
77	20231221	193000	1685430	7890	7890	7890	7890	0
78	20231221	192900	1685430	7890	7890	7890	7890	0
79	20231221	192800	1685430	7890	7890	7890	7890	0
80	20231221	192700	1685430	7890	7890	7890	7890	0
81	20231221	192600	1685430	7890	7890	7890	7890	0
82	20231221	192500	1685430	7890	7890	7890	7890	0
83	20231221	192400	1685430	7890	7890	7890	7890	0
84	20231221	192300	1685430	7890	7890	7890	7890	0
85	20231221	192200	1685430	7890	7890	7890	7890	0
86	20231221	192100	1685430	7890	7890	7890	7890	0
87	20231221	192000	1685430	7890	7890	7890	7890	0
88	20231221	191900	1685430	7890	7890	7890	7890	0
89	20231221	191800	1685430	7890	7890	7890	7890	0
90	20231221	191700	1685430	7890	7890	7890	7890	0
91	20231221	191600	1685430	7890	7890	7890	7890	0
92	20231221	191500	1685430	7890	7890	7890	7890	10
93	20231221	191400	1685430	7890	7890	7890	7890	0
94	20231221	191300	1685430	7890	7890	7890	7890	0
95	20231221	191200	1685430	7890	7890	7890	7890	0
96	20231221	191100	1685430	7890	7890	7890	7890	0
97	20231221	191000	1685430	7890	7890	7890	7890	0
98	20231221	190900	1685430	7890	7890	7890	7890	0
99	20231221	190800	1685430	7890	7890	7890	7890	0
100	20231221	190700	1685430	7890	7890	7890	7890	0
101	20231221	190600	1685430	7890	7890	7890	7890	0
102	20231221	190500	1685430	7890	7890	7890	7890	0
103	20231221	190400	1685430	7890	7890	7890	7890	0
104	20231221	190300	1685430	7890	7890	7890	7890	0
105	20231221	190200	1685430	7890	7890	7890	7890	0
106	20231221	190100	1685430	7890	7890	7890	7890	0
107	20231221	190000	1685430	7890	7890	7890	7890	0
108	20231221	185900	1685430	7890	7890	7890	7890	0
109	20231221	185800	1685430	7890	7890	7890	7890	0
110	20231221	185700	1685430	7890	7890	7890	7890	0
111	20231221	185600	1685430	7890	7890	7890	7890	0
112	20231221	185500	1685430	7890	7890	7890	7890	0
113	20231221	185400	1685430	7890	7890	7890	7890	0
114	20231221	185300	1685430	7890	7890	7890	7890	0
115	20231221	185200	1685430	7890	7890	7890	7890	0
116	20231221	185100	1685430	7890	7890	7890	7890	0
117	20231221	185000	1685430	7890	7890	7890	7890	0
118	20231221	184900	1685430	7890	7890	7890	7890	0
119	20231221	184800	1685430	7890	7890	7890	7890	0
120	20231221	184700	1685430	7890	7890	7890	7890	0
121	20231221	184600	1685430	7890	7890	7890	7890	0
122	20231221	184500	1685430	7890	7890	7890	7890	10
123	20231221	184400	1685430	7890	7890	7890	7890	0
124	20231221	184300	1685430	7890	7890	7890	7890	0
125	20231221	184200	1685430	7890	7890	7890	7890	0
126	20231221	184100	1685430	7890	7890	7890	7890	0
127	20231221	184000	1685430	7890	7890	7890	7890	0
128	20231221	183900	1685430	7890	7890	7890	7890	0
129	20231221	183800	1685430	7890	7890	7890	7890	0
130	20231221	183700	1685430	7890	7890	7890	7890	0
131	20231221	183600	1685430	7890	7890	7890	7890	0
132	20231221	183500	1685430	7890	7890	7890	7890	0
133	20231221	183400	1685430	7890	7890	7890	7890	0
134	20231221	183300	1685430	7890	7890	7890	7890	0
135	20231221	183200	1685430	7890	7890	7890	7890	0
136	20231221	183100	1685430	7890	7890	7890	7890	0
137	20231221	183000	1685430	7890	7890	7890	7890	0
138	20231221	182900	1685430	7890	7890	7890	7890	0
139	20231221	182800	1685430	7890	7890	7890	7890	0
140	20231221	182700	1685430	7890	7890	7890	7890	0
141	20231221	182600	1685430	7890	7890	7890	7890	0
142	20231221	182500	1685430	7890	7890	7890	7890	0
143	20231221	182400	1685430	7890	7890	7890	7890	0
144	20231221	182300	1685430	7890	7890	7890	7890	0
145	20231221	182200	1685430	7890	7890	7890	7890	0
146	20231221	182100	1685430	7890	7890	7890	7890	0
147	20231221	182000	1685430	7890	7890	7890	7890	0
148	20231221	181900	1685430	7890	7890	7890	7890	0
149	20231221	181800	1685430	7890	7890	7890	7890	0
150	20231221	181700	1685430	7890	7890	7890	7890	0
151	20231221	181600	1685430	7890	7890	7890	7890	0
152	20231221	181500	1685430	7890	7890	7890	7890	10
153	20231221	181400	1685430	7890	7890	7890	7890	0
154	20231221	181300	1685430	7890	7890	7890	7890	0
155	20231221	181200	1685430	7890	7890	7890	7890	0
156	20231221	181100	1685430	7890	7890	7890	7890	0
157	20231221	181000	1685430	7890	7890	7890	7890	0
158	20231221	180900	1685430	7890	7890	7890	7890	0
159	20231221	180800	1685430	7890	7890	7890	7890	0
160	20231221	180700	1685430	7890	7890	7890	7890	0
161	20231221	180600	1685430	7890	7890	7890	7890	0
162	20231221	180500	1685430	7890	7890	7890	7890	0
163	20231221	180400	1685430	7890	7890	7890	7890	0
164	20231221	180300	1685430	7890	7890	7890	7890	0
165	20231221	180200	1685430	7890	7890	7890	7890	0
166	20231221	180100	1685430	7890	7890	7890	7890	0
167	20231221	180000	1685430	7890	7890	7890	7890	0
168	20231221	175900	1685430	7890	7890	7890	7890	0
169	20231221	175800	1685430	7890	7890	7890	7890	0
170	20231221	175700	1685430	7890	7890	7890	7890	0
171	20231221	175600	1685430	7890	7890	7890	7890	0
172	20231221	175500	1685430	7890	7890	7890	7890	0
173	20231221	175400	1685430	7890	7890	7890	7890	0
174	20231221	175300	1685430	7890	7890	7890	7890	0
175	20231221	175200	1685430	7890	7890	7890	7890	0
176	20231221	175100	1685430	7890	7890	7890	7890	0
177	20231221	175000	1685430	7890	7890	7890	7890	0
178	20231221	174900	1685430	7890	7890	7890	7890	0
179	20231221	174800	1685430	7890	7890	7890	7890	0
180	20231221	174700	1685430	7890	7890	7890	7890	0
181	20231221	174600	1685430	7890	7890	7890	7890	0
182	20231221	174500	1685430	7890	7890	7890	7890	10
183	20231221	174400	1685430	7890	7890	7890	7890	0
184	20231221	174300	1685430	7890	7890	7890	7890	0
185	20231221	174200	1685430	7890	7890	7890	7890	0
186	20231221	174100	1685430	7890	7890	7890	7890	0
187	20231221	174000	1685430	7890	7890	7890	7890	0
188	20231221	173900	1685430	7890	7890	7890	7890	0
189	20231221	173800	1685430	7890	7890	7890	7890	0
190	20231221	173700	1685430	7890	7890	7890	7890	0
191	20231221	173600	1685430	7890	7890	7890	7890	0
192	20231221	173500	1685430	7890	7890	7890	7890	0
193	20231221	173400	1685430	7890	7890	7890	7890	0
194	20231221	173300	1685430	7890	7890	7890	7890	0
195	20231221	173200	1685430	7890	7890	7890	7890	0
196	20231221	173100	1685430	7890	7890	7890	7890	0
197	20231221	173000	1685430	7890	7890	7890	7890	0
198	20231221	172900	1685430	7890	7890	7890	7890	0
199	20231221	172800	1685430	7890	7890	7890	7890	0
200	20231221	172700	1685430	7890	7890	7890	7890	0
201	20231221	172600	1685430	7890	7890	7890	7890	0
202	20231221	172500	1685430	7890	7890	7890	7890	0
203	20231221	172400	1685430	7890	7890	7890	7890	0
204	20231221	172300	1685430	7890	7890	7890	7890	0
205	20231221	172200	1685430	7890	7890	7890	7890	0
206	20231221	172100	1685430	7890	7890	7890	7890	0
207	20231221	172000	1685430	7890	7890	7890	7890	0
208	20231221	171900	1685430	7890	7890	7890	7890	0
209	20231221	171800	1685430	7890	7890	7890	7890	0
210	20231221	171700	1685430	7890	7890	7890	7890	0
211	20231221	171600	1685430	7890	7890	7890	7890	0
212	20231221	171500	1685430	7890	7890	7890	7890	10
213	20231221	171400	1685430	7890	7890	7890	7890	0
214	20231221	171300	1685430	7890	7890	7890	7890	0
215	20231221	171200	1685430	7890	7890	7890	7890	0
216	20231221	171100	1685430	7890	7890	7890	7890	0
217	20231221	171000	1685430	7890	7890	7890	7890	0
218	20231221	170900	1685430	7890	7890	7890	7890	0
219	20231221	170800	1685430	7890	7890	7890	7890	0
220	20231221	170700	1685430	7890	7890	7890	7890	0
221	20231221	170600	1685430	7890	7890	7890	7890	0
222	20231221	170500	1685430	7890	7890	7890	7890	0
223	20231221	170400	1685430	7890	7890	7890	7890	0
224	20231221	170300	1685430	7890	7890	7890	7890	0
225	20231221	170200	1685430	7890	7890	7890	7890	0
226	20231221	170100	1685430	7890	7890	7890	7890	0
227	20231221	170000	1685430	7890	7890	7890	7890	0
228	20231221	165900	1685430	7890	7890	7890	7890	0
229	20231221	165800	1685430	7890	7890	7890	7890	0
230	20231221	165700	1685430	7890	7890	7890	7890	0
231	20231221	165600	1685430	7890	7890	7890	7890	0
232	20231221	165500	1685430	7890	7890	7890	7890	0
233	20231221	165400	1685430	7890	7890	7890	7890	0
234	20231221	165300	1685430	7890	7890	7890	7890	0
235	20231221	165200	1685430	7890	7890	7890	7890	0
236	20231221	165100	1685430	7890	7890	7890	7890	0
237	20231221	165000	1685430	7890	7890	7890	7890	0
238	20231221	164900	1685430	7890	7890	7890	7890	0
239	20231221	164800	1685430	7890	7890	7890	7890	0
240	20231221	164700	1685430	7890	7890	7890	7890	0
241	20231221	164600	1685430	7890	7890	7890	7890	0
242	20231221	164500	1685430	7890	7890	7890	7890	10
243	20231221	164400	1685430	7890	7890	7890	7890	0
244	20231221	164300	1685430	7890	7890	7890	7890	0
245	20231221	164200	1685430	7890	7890	7890	7890	0
246	20231221	164100	1685430	7890	7890	7890	7890	0
247	20231221	164000	1685430	7890	7890	7890	7890	0
248	20231221	163900	1685430	7890	7890	7890	7890	0
249	20231221	163800	1685430	7890	7890	7890	7890	0
250	20231221	163700	1685430	7890	7890	7890	7890	0
251	20231221	163600	1685430	7890	7890	7890	7890	0
252	20231221	163500	1685430	7890	7890	7890	7890	0
253	20231221	163400	1685430	7890	7890	7890	7890	0
254	20231221	163300	1685430	7890	7890	7890	7890	0
255	20231221	163200	1685430	7890	7890	7890	7890	0
256	20231221	163100	1685430	7890	7890	7890	7890	0
257	20231221	163000	1685430	7890	7890	7890	7890	0
258	20231221	162900	1685430	7890	7890	7890	7890	0
259	20231221	162800	1685430	7890	7890	7890	7890	0
260	20231221	162700	1685430	7890	7890	7890	7890	0
261	20231221	162600	1685430	7890	7890	7890	7890	0
262	20231221	162500	1685430	7890	7890	7890	7890	0
263	20231221	162400	1685430	7890	7890	7890	7890	0
264	20231221	162300	1685430	7890	7890	7890	7890	0
265	20231221	162200	1685430	7890	7890	7890	7890	0
266	20231221	162100	1685430	7890	7890	7890	7890	0
267	20231221	162000	1685430	7890	7890	7890	7890	0
268	20231221	161900	1685430	7890	7890	7890	7890	0
269	20231221	161800	1685430	7890	7890	7890	7890	0
270	20231221	161700	1685430	7890	7890	7890	7890	0
271	20231221	161600	1685430	7890	7890	7890	7890	0
272	20231221	161500	1685430	7890	7890	7890	7890	10
273	20231221	161400	1685430	7890	7890	7890	7890	0
274	20231221	161300	1685430	7890	7890	7890	7890	0
275	20231221	161200	1685430	7890	7890	7890	7890	0
276	20231221	161100	1685430	7890	7890	7890	7890	0
277	20231221	161000	1685430	7890	7890	7890	7890	0
278	20231221	160900	1685430	7890	7890	7890	7890	0
279	20231221	160800	1685430	7890	7890	7890	7890	0
280	20231221	160700	1685430	7890	7890	7890	7890	0
281	20231221	160600	1685430	7890	7890	7890	7890	0
282	20231221	160500	1685430	7890	7890	7890	7890	0
283	20231221	160400	1685430	7890	7890	7890	7890	0
284	20231221	160300	1685430	7890	7890	7890	7890	0
285	20231221	160200	1685430	7890	7890	7890	7890	0
286	20231221	160100	1685430	7890	7890	7890	7890	0
287	20231221	160000	1685430	7890	7890	7890	7890	0
288	20231221	155900	1685430	7890	7890	7890	7890	0
289	20231221	155800	1685430	7890	7890	7890	7890	0
290	20231221	155700	1685430	7890	7890	7890	7890	0
291	20231221	155600	1685430	7890	7890	7890	7890	0
292	20231221	155500	1685430	7890	7890	7890	7890	0
293	20231221	155400	1685430	7890	7890	7890	7890	0
294	20231221	155300	1685430	7890	7890	7890	7890	0
295	20231221	155200	1685430	7890	7890	7890	7890	0
296	20231221	155100	1685430	7890	7890	7890	7890	0
297	20231221	155000	1685430	7890	7890	7890	7890	0
298	20231221	154900	1685430	7890	7890	7890	7890	0
299	20231221	154800	1685430	7890	7890	7890	7890	0
300	20231221	154700	1685430	7890	7890	7890	7890	0
301	20231221	154600	1685430	7890	7890	7890	7890	0
302	20231221	154500	1685430	7890	7890	7890	7890	10
303	20231221	154400	1685430	7890	7890	7890	7890	0
304	20231221	154300	1685430	7890	7890	7890	7890	0
305	20231221	154200	1685430	7890	7890	7890	7890	0
306	20231221	154100	1685430	7890	7890	7890	7890	0
307	20231221	154000	1685430	7890	7890	7890	7890	0
308	20231221	153900	1685430	7890	7890	7890	7890	0
309	20231221	153800	1685430	7890	7890	7890	7890	0
310	20231221	153700	1685430	7890	7890	7890	7890	0
311	20231221	153600	1685430	7890	7890	7890	7890	0
312	20231221	153500	1685430	7890	7890	7890	7890	0
313	20231221	153400	1685430	7890	7890	7890	7890	0
314	20231221	153300	1685430	7890	7890	7890	7890	0
315	20231221	153200	1685430	7890	7890	7890	7890	0
316	20231221	153100	1685430	7890	7890	7890	7890	0
317	20231221	153000	1685430	7890	7890	7890	7890	0
318	20231221	152900	1685430	7890	7890	7890	7890	0
319	20231221	152800	1685430	7890	7890	7890	7890	0
320	20231221	152700	1685430	7890	7890	7890	7890	0
321	20231221	152600	1685430	7890	7890	7890	7890	0
322	20231221	152500	1685430	7890	7890	7890	7890	0
323	20231221	152400	1685430	7890	7890	7890	7890	0
324	20231221	152300	1685430	7890	7890	7890	7890	0
325	20231221	152200	1685430	7890	7890	7890	7890	0
326	20231221	152100	1685430	7890	7890	7890	7890	0
327	20231221	152000	1685430	7890	7890	7890	7890	0
328	20231221	151900	1685430	7890	7890	7890	7890	0
329	20231221	151800	1685430	7890	7890	7890	7890	0
330	20231221	151700	1685430	7890	7890	7890	7890	0
331	20231221	151600	1685430	7890	7890	7890	7890	0
332	20231221	151500	1685430	7890	7890	7890	7890	0
333	20231221	151400	1685430	7890	7890	7890	7890	0
334	20231221	151300	1685430	7890	7890	7890	7890	0
335	20231221	151200	1685430	7890	7890	7890	7890	0
336	20231221	151100	1685430	7890	7890	7890	7890	0
337	20231221	151000	1685430	7890	7890	7890	7890	0
338	20231221	150900	1685430	7890	7890	7890	7890	0
339	20231221	150800	1685430	7890	7890	7890	7890	0
340	20231221	150700	1685430	7890	7890	7890	7890	0
341	20231221	150600	1685430	7890	7890	7890	7890	0
342	20231221	150500	1685430	7890	7890	7890	7890	0
343	20231221	150400	1685430	7890	7890	7890	7890	0
344	20231221	150300	1685430	7890	7890	7890	7890	0
345	20231221	150200	1685430	7890	7890	7890	7890	10
346	20231221	150100	1606530	7880	7880	7880	7880	0
347	20231221	150000	1606530	7880	7880	7880	7880	0
348	20231221	145900	1606530	7880	7880	7880	7880	0
349	20231221	145800	1606530	7880	7880	7880	7880	0
350	20231221	145700	1606530	7880	7880	7880	7880	0
351	20231221	145600	1606530	7880	7880	7880	7880	0
352	20231221	145500	1606530	7880	7880	7880	7880	0
353	20231221	145400	1606530	7880	7880	7880	7880	0
354	20231221	145300	1606530	7880	7880	7880	7880	0
355	20231221	145200	1606530	7880	7880	7880	7880	0
356	20231221	145100	1606530	7880	7880	7880	7880	0
357	20231221	145000	1606530	7880	7880	7880	7880	0
358	20231221	144900	1606530	7880	7880	7880	7880	0
359	20231221	144800	1606530	7880	7880	7880	7880	0
360	20231221	144700	1606530	7880	7880	7880	7880	0
361	20231221	144600	1606530	7880	7880	7880	7880	0
362	20231221	144500	1606530	7880	7880	7880	7880	0
363	20231221	144400	1606530	7880	7880	7880	7880	0
364	20231221	144300	1606530	7880	7880	7880	7880	0
365	20231221	144200	1606530	7880	7880	7880	7880	0
366	20231221	144100	1606530	7880	7880	7880	7880	0
367	20231221	144000	1606530	7880	7880	7880	7880	0
368	20231221	143900	1606530	7880	7880	7880	7880	0
369	20231221	143800	1606530	7880	7880	7880	7880	0
370	20231221	143700	1606530	7880	7880	7880	7880	0
371	20231221	143600	1606530	7880	7880	7880	7880	0
372	20231221	143500	1606530	7880	7880	7880	7880	0
373	20231221	143400	1606530	7880	7880	7880	7880	0
374	20231221	143300	1606530	7880	7880	7880	7880	0
375	20231221	143200	1606530	7880	7880	7880	7880	0
376	20231221	143100	1606530	7880	7880	7880	7880	0
377	20231221	143000	1606530	7880	7880	7880	7880	0
378	20231221	142900	1606530	7880	7880	7880	7880	0
379	20231221	142800	1606530	7880	7880	7880	7880	0
380	20231221	142700	1606530	7880	7880	7880	7880	0
381	20231221	142600	1606530	7880	7880	7880	7880	0
382	20231221	142500	1606530	7880	7880	7880	7880	0
383	20231221	142400	1606530	7880	7880	7880	7880	0
384	20231221	142300	1606530	7880	7880	7880	7880	0
385	20231221	142200	1606530	7880	7880	7880	7880	0
386	20231221	142100	1606530	7880	7880	7880	7880	0
387	20231221	142000	1606530	7880	7880	7880	7880	0
388	20231221	141900	1606530	7880	7880	7880	7880	0
389	20231221	141800	1606530	7880	7880	7880	7880	0
390	20231221	141700	1606530	7880	7880	7880	7880	0
391	20231221	141600	1606530	7880	7880	7880	7880	0
392	20231221	141500	1606530	7880	7880	7880	7880	0
393	20231221	141400	1606530	7880	7880	7880	7880	0
394	20231221	141300	1606530	7880	7880	7880	7880	0
395	20231221	141200	1606530	7880	7880	7880	7880	0
396	20231221	141100	1606530	7880	7880	7880	7880	0
397	20231221	141000	1606530	7880	7880	7880	7880	0
398	20231221	140900	1606530	7880	7880	7880	7880	0
399	20231221	140800	1606530	7880	7880	7880	7880	0
400	20231221	140700	1606530	7880	7880	7880	7880	0
401	20231221	140600	1606530	7880	7880	7880	7880	0
402	20231221	140500	1606530	7880	7880	7880	7880	0
403	20231221	140400	1606530	7880	7880	7880	7880	0
404	20231221	140300	1606530	7880	7880	7880	7880	0
405	20231221	140200	1606530	7880	7880	7880	7880	0
406	20231221	140100	1606530	7880	7880	7880	7880	0
407	20231221	140000	1606530	7880	7880	7880	7880	0
408	20231221	135900	1606530	7880	7880	7880	7880	0
409	20231221	135800	1606530	7880	7880	7880	7880	0
410	20231221	135700	1606530	7880	7880	7880	7880	0
411	20231221	135600	1606530	7880	7880	7880	7880	0
412	20231221	135500	1606530	7880	7880	7880	7880	0
413	20231221	135400	1606530	7880	7880	7880	7880	0
414	20231221	135300	1606530	7880	7880	7880	7880	0
415	20231221	135200	1606530	7880	7880	7880	7880	0
416	20231221	135100	1606530	7880	7880	7880	7880	0
417	20231221	135000	1606530	7880	7880	7880	7880	0
418	20231221	134900	1606530	7880	7880	7880	7880	0
419	20231221	134800	1606530	7880	7880	7880	7880	0
420	20231221	134700	1606530	7880	7880	7880	7880	0
421	20231221	134600	1606530	7880	7880	7880	7880	0
422	20231221	134500	1606530	7880	7880	7880	7880	0
423	20231221	134400	1606530	7880	7880	7880	7880	0
424	20231221	134300	1606530	7880	7880	7880	7880	0
425	20231221	134200	1606530	7880	7880	7880	7880	0
426	20231221	134100	1606530	7880	7880	7880	7880	0
427	20231221	134000	1606530	7880	7880	7880	7880	0
428	20231221	133900	1606530	7880	7880	7880	7880	0
429	20231221	133800	1606530	7880	7880	7880	7880	0
430	20231221	133700	1606530	7880	7880	7880	7880	0
431	20231221	133600	1606530	7880	7880	7880	7880	0
432	20231221	133500	1606530	7880	7880	7880	7880	0
433	20231221	133400	1606530	7880	7880	7880	7880	0
434	20231221	133300	1606530	7880	7880	7880	7880	0
435	20231221	133200	1606530	7880	7880	7880	7880	0
436	20231221	133100	1606530	7880	7880	7880	7880	0
437	20231221	133000	1606530	7880	7880	7880	7880	0
438	20231221	132900	1606530	7880	7880	7880	7880	0
439	20231221	132800	1606530	7880	7880	7880	7880	0
440	20231221	132700	1606530	7880	7880	7880	7880	0
441	20231221	132600	1606530	7880	7880	7880	7880	0
442	20231221	132500	1606530	7880	7880	7880	7880	0
443	20231221	132400	1606530	7880	7880	7880	7880	0
444	20231221	132300	1606530	7880	7880	7880	7880	0
445	20231221	132200	1606530	7880	7880	7880	7880	0
446	20231221	132100	1606530	7880	7880	7880	7880	0
447	20231221	132000	1606530	7880	7880	7880	7880	0
448	20231221	131900	1606530	7880	7880	7880	7880	0
449	20231221	131800	1606530	7880	7880	7880	7880	0
450	20231221	131700	1606530	7880	7880	7880	7880	0
451	20231221	131600	1606530	7880	7880	7880	7880	0
452	20231221	131500	1606530	7880	7880	7880	7880	0
453	20231221	131400	1606530	7880	7880	7880	7880	0
454	20231221	131300	1606530	7880	7880	7880	7880	0
455	20231221	131200	1606530	7880	7880	7880	7880	0
456	20231221	131100	1606530	7880	7880	7880	7880	0
457	20231221	131000	1606530	7880	7880	7880	7880	0
458	20231221	130900	1606530	7880	7880	7880	7880	0
459	20231221	130800	1606530	7880	7880	7880	7880	0
460	20231221	130700	1606530	7880	7880	7880	7880	0
461	20231221	130600	1606530	7880	7880	7880	7880	0
462	20231221	130500	1606530	7880	7880	7880	7880	0
463	20231221	130400	1606530	7880	7880	7880	7880	0
464	20231221	130300	1606530	7880	7880	7880	7880	0
465	20231221	130200	1606530	7880	7880	7880	7880	0
466	20231221	130100	1606530	7880	7880	7880	7880	0
467	20231221	130000	1606530	7880	7880	7880	7880	0
468	20231221	125900	1606530	7880	7880	7880	7880	0
469	20231221	125800	1606530	7880	7880	7880	7880	0
470	20231221	125700	1606530	7880	7880	7880	7880	0
471	20231221	125600	1606530	7880	7880	7880	7880	0
472	20231221	125500	1606530	7880	7880	7880	7880	0
473	20231221	125400	1606530	7880	7880	7880	7880	0
474	20231221	125300	1606530	7880	7880	7880	7880	0
475	20231221	125200	1606530	7880	7880	7880	7880	0
476	20231221	125100	1606530	7880	7880	7880	7880	0
477	20231221	125000	1606530	7880	7880	7880	7880	0
478	20231221	124900	1606530	7880	7880	7880	7880	0
479	20231221	124800	1606530	7880	7880	7880	7880	0
480	20231221	124700	1606530	7880	7880	7880	7880	0
481	20231221	124600	1606530	7880	7880	7880	7880	0
482	20231221	124500	1606530	7880	7880	7880	7880	0
483	20231221	124400	1606530	7880	7880	7880	7880	0
484	20231221	124300	1606530	7880	7880	7880	7880	0
485	20231221	124200	1606530	7880	7880	7880	7880	0
486	20231221	124100	1606530	7880	7880	7880	7880	0
487	20231221	124000	1606530	7880	7880	7880	7880	0
488	20231221	123900	1606530	7880	7880	7880	7880	0
489	20231221	123800	1606530	7880	7880	7880	7880	0
490	20231221	123700	1606530	7880	7880	7880	7880	0
491	20231221	123600	1606530	7880	7880	7880	7880	0
492	20231221	123500	1606530	7880	7880	7880	7880	0
493	20231221	123400	1606530	7880	7880	7880	7880	0
494	20231221	123300	1606530	7880	7880	7880	7880	0
495	20231221	123200	1606530	7880	7880	7880	7880	0
496	20231221	123100	1606530	7880	7880	7880	7880	0
497	20231221	123000	1606530	7880	7880	7880	7880	0
498	20231221	122900	1606530	7880	7880	7880	7880	0
499	20231221	122800	1606530	7880	7880	7880	7880	0
500	20231221	122700	1606530	7880	7880	7880	7880	0
501	20231221	122600	1606530	7880	7880	7880	7880	0
502	20231221	122500	1606530	7880	7880	7880	7880	0
503	20231221	122400	1606530	7880	7880	7880	7880	0
504	20231221	122300	1606530	7880	7880	7880	7880	0
505	20231221	122200	1606530	7880	7880	7880	7880	0
506	20231221	122100	1606530	7880	7880	7880	7880	0
507	20231221	122000	1606530	7880	7880	7880	7880	0
508	20231221	121900	1606530	7880	7880	7880	7880	0
509	20231221	121800	1606530	7880	7880	7880	7880	0
510	20231221	121700	1606530	7880	7880	7880	7880	0
511	20231221	121600	1606530	7880	7880	7880	7880	0
512	20231221	121500	1606530	7880	7880	7880	7880	0
513	20231221	121400	1606530	7880	7880	7880	7880	0
514	20231221	121300	1606530	7880	7880	7880	7880	0
515	20231221	121200	1606530	7880	7880	7880	7880	0
516	20231221	121100	1606530	7880	7880	7880	7880	0
517	20231221	121000	1606530	7880	7880	7880	7880	0
518	20231221	120900	1606530	7880	7880	7880	7880	0
519	20231221	120800	1606530	7880	7880	7880	7880	0
520	20231221	120700	1606530	7880	7880	7880	7880	0
521	20231221	120600	1606530	7880	7880	7880	7880	0
522	20231221	120500	1606530	7880	7880	7880	7880	0
523	20231221	120400	1606530	7880	7880	7880	7880	0
524	20231221	120300	1606530	7880	7880	7880	7880	0
525	20231221	120200	1606530	7880	7880	7880	7880	0
526	20231221	120100	1606530	7880	7880	7880	7880	0
527	20231221	120000	1606530	7880	7880	7880	7880	0
528	20231221	115900	1606530	7880	7880	7880	7880	0
529	20231221	115800	1606530	7880	7880	7880	7880	0
530	20231221	115700	1606530	7880	7880	7880	7880	0
531	20231221	115600	1606530	7880	7880	7880	7880	0
532	20231221	115500	1606530	7880	7880	7880	7880	0
533	20231221	115400	1606530	7880	7880	7880	7880	0
534	20231221	115300	1606530	7880	7880	7880	7880	0
535	20231221	115200	1606530	7880	7880	7880	7880	0
536	20231221	115100	1606530	7880	7880	7880	7880	0
537	20231221	115000	1606530	7880	7880	7880	7880	0
538	20231221	114900	1606530	7880	7880	7880	7880	0
539	20231221	114800	1606530	7880	7880	7880	7880	0
540	20231221	114700	1606530	7880	7880	7880	7880	0
541	20231221	114600	1606530	7880	7880	7880	7880	0
542	20231221	114500	1606530	7880	7880	7880	7880	0
543	20231221	114400	1606530	7880	7880	7880	7880	0
544	20231221	114300	1606530	7880	7880	7880	7880	0
545	20231221	114200	1606530	7880	7880	7880	7880	26
546	20231221	114100	1401650	7880	7880	7880	7880	0
547	20231221	114000	1401650	7880	7880	7880	7880	0
548	20231221	113900	1401650	7880	7880	7880	7880	0
549	20231221	113800	1401650	7880	7880	7880	7880	0
550	20231221	113700	1401650	7880	7880	7880	7880	0
551	20231221	113600	1401650	7880	7880	7880	7880	0
552	20231221	113500	1401650	7880	7880	7880	7880	0
553	20231221	113400	1401650	7880	7880	7880	7880	0
554	20231221	113300	1401650	7880	7880	7880	7880	0
555	20231221	113200	1401650	7880	7880	7880	7880	0
556	20231221	113100	1401650	7880	7880	7880	7880	0
557	20231221	113000	1401650	7880	7880	7880	7880	0
558	20231221	112900	1401650	7880	7880	7880	7880	0
559	20231221	112800	1401650	7880	7880	7880	7880	0
560	20231221	112700	1401650	7880	7880	7880	7880	0
561	20231221	112600	1401650	7880	7880	7880	7880	0
562	20231221	112500	1401650	7880	7880	7880	7880	0
563	20231221	112400	1401650	7880	7880	7880	7880	0
564	20231221	112300	1401650	7880	7880	7880	7880	0
565	20231221	112200	1401650	7880	7880	7880	7880	0
566	20231221	112100	1401650	7880	7880	7880	7880	0
567	20231221	112000	1401650	7880	7880	7880	7880	0
568	20231221	111900	1401650	7880	7880	7880	7880	0
569	20231221	111800	1401650	7880	7880	7880	7880	0
570	20231221	111700	1401650	7880	7880	7880	7880	0
571	20231221	111600	1401650	7880	7880	7880	7880	0
572	20231221	111500	1401650	7880	7880	7880	7880	0
573	20231221	111400	1401650	7880	7880	7880	7880	0
574	20231221	111300	1401650	7880	7880	7880	7880	0
575	20231221	111200	1401650	7880	7880	7880	7880	0
576	20231221	111100	1401650	7880	7880	7880	7880	0
577	20231221	111000	1401650	7880	7880	7880	7880	0
578	20231221	110900	1401650	7880	7880	7880	7880	0
579	20231221	110800	1401650	7880	7880	7880	7880	0
580	20231221	110700	1401650	7880	7880	7880	7880	0
581	20231221	110600	1401650	7880	7880	7880	7880	0
582	20231221	110500	1401650	7880	7880	7880	7880	0
583	20231221	110400	1401650	7880	7880	7880	7880	0
584	20231221	110300	1401650	7880	7880	7880	7880	0
585	20231221	110200	1401650	7880	7880	7880	7880	0
586	20231221	110100	1401650	7880	7880	7880	7880	0
587	20231221	110000	1401650	7880	7880	7880	7880	0
588	20231221	105900	1401650	7880	7880	7880	7880	0
589	20231221	105800	1401650	7880	7880	7880	7880	0
590	20231221	105700	1401650	7880	7880	7880	7880	0
591	20231221	105600	1401650	7880	7880	7880	7880	0
592	20231221	105500	1401650	7880	7880	7880	7880	0
593	20231221	105400	1401650	7880	7880	7880	7880	0
594	20231221	105300	1401650	7880	7880	7880	7880	0
595	20231221	105200	1401650	7880	7880	7880	7880	0
596	20231221	105100	1401650	7880	7880	7880	7880	0
597	20231221	105000	1401650	7880	7880	7880	7880	0
598	20231221	104900	1401650	7880	7880	7880	7880	0
599	20231221	104800	1401650	7880	7880	7880	7880	0
600	20231221	104700	1401650	7880	7880	7880	7880	0
601	20231221	104600	1401650	7880	7880	7880	7880	0
602	20231221	104500	1401650	7880	7880	7880	7880	0
603	20231221	104400	1401650	7880	7880	7880	7880	0
604	20231221	104300	1401650	7880	7880	7880	7880	0
605	20231221	104200	1401650	7880	7880	7880	7880	0
606	20231221	104100	1401650	7880	7880	7880	7880	0
607	20231221	104000	1401650	7880	7880	7880	7880	0
608	20231221	103900	1401650	7880	7880	7880	7880	0
609	20231221	103800	1401650	7880	7880	7880	7880	0
610	20231221	103700	1401650	7880	7880	7880	7880	0
611	20231221	103600	1401650	7880	7880	7880	7880	0
612	20231221	103500	1401650	7880	7880	7880	7880	0
613	20231221	103400	1401650	7880	7880	7880	7880	0
614	20231221	103300	1401650	7880	7880	7880	7880	0
615	20231221	103200	1401650	7880	7880	7880	7880	52
616	20231221	103100	991890	7880	7880	7880	7880	0
617	20231221	103000	991890	7880	7880	7880	7880	0
618	20231221	102900	991890	7880	7880	7880	7880	0
619	20231221	102800	991890	7880	7880	7880	7880	0
620	20231221	102700	991890	7880	7880	7880	7880	0
621	20231221	102600	991890	7880	7880	7880	7880	0
622	20231221	102500	991890	7880	7880	7880	7880	17
623	20231221	102400	857930	7880	7880	7880	7880	0
624	20231221	102300	857930	7880	7880	7880	7880	0
625	20231221	102200	857930	7880	7880	7880	7880	0
626	20231221	102100	857930	7880	7880	7880	7880	0
627	20231221	102000	857930	7880	7880	7880	7880	0
628	20231221	101900	857930	7880	7880	7880	7880	0
629	20231221	101800	857930	7880	7880	7880	7880	0
630	20231221	101700	857930	7880	7880	7880	7880	0
631	20231221	101600	857930	7880	7880	7880	7880	0
632	20231221	101500	857930	7880	7880	7880	7880	0
633	20231221	101400	857930	7880	7880	7880	7880	0
634	20231221	101300	857930	7880	7880	7880	7880	0
635	20231221	101200	857930	7880	7880	7880	7880	0
636	20231221	101100	857930	7880	7880	7880	7880	0
637	20231221	101000	857930	7880	7880	7880	7880	0
638	20231221	100900	857930	7880	7880	7880	7880	0
639	20231221	100800	857930	7880	7880	7880	7880	0
640	20231221	100700	857930	7880	7880	7880	7880	0
641	20231221	100600	857930	7880	7880	7880	7880	0
642	20231221	100500	857930	7880	7880	7880	7880	0
643	20231221	100400	857930	7880	7880	7880	7880	0
644	20231221	100300	857930	7880	7880	7880	7880	40
645	20231221	100200	542730	7890	7890	7890	7890	1
646	20231221	100100	534840	7990	7990	7990	7990	0
647	20231221	100000	534840	7990	7990	7990	7990	0
648	20231221	095900	534840	7990	7990	7990	7990	0
649	20231221	095800	534840	7990	7990	7990	7990	0
650	20231221	095700	534840	7990	7990	7990	7990	0
651	20231221	095600	534840	7990	7990	7990	7990	0
652	20231221	095500	534840	7990	7990	7990	7990	0
653	20231221	095400	534840	7990	7990	7990	7990	0
654	20231221	095300	534840	7990	7990	7990	7990	0
655	20231221	095200	534840	7990	7990	7990	7990	0
656	20231221	095100	534840	7990	7990	7990	7990	0
657	20231221	095000	534840	7990	7990	7990	7990	0
658	20231221	094900	534840	7990	7990	7990	7990	0
659	20231221	094800	534840	7990	7990	7990	7990	0
660	20231221	094700	534840	7990	7990	7990	7990	0
661	20231221	094600	534840	7990	7990	7990	7990	0
662	20231221	094500	534840	7990	7990	7990	7990	0
663	20231221	094400	534840	7990	7990	7990	7990	0
664	20231221	094300	534840	7990	7990	7990	7990	0
665	20231221	094200	534840	7990	7990	7990	7990	0
666	20231221	094100	534840	7990	7990	7990	7990	0
667	20231221	094000	534840	7990	7990	7990	7990	0
668	20231221	093900	534840	7990	7990	7990	7990	0
669	20231221	093800	534840	7990	7990	7990	7990	0
670	20231221	093700	534840	7990	7990	7990	7990	0
671	20231221	093600	534840	7990	7990	7990	7990	0
672	20231221	093500	534840	7990	7990	7990	7990	0
673	20231221	093400	534840	7990	7990	7990	7990	0
674	20231221	093300	534840	7990	7990	7990	7990	0
675	20231221	093200	534840	7990	7990	7990	7990	0
676	20231221	093100	534840	7990	7990	7990	7990	0
677	20231221	093000	534840	7990	7990	7990	7990	0
678	20231221	092900	534840	7990	7990	7990	7990	0
679	20231221	092800	534840	7990	7990	7990	7990	0
680	20231221	092700	534840	7990	7990	7990	7990	0
681	20231221	092600	534840	7990	7990	7990	7990	0
682	20231221	092500	534840	7990	7990	7990	7990	0
683	20231221	092400	534840	7990	7990	7990	7990	0
684	20231221	092300	534840	7990	7990	7990	7990	0
685	20231221	092200	534840	7990	7990	7990	7990	0
686	20231221	092100	534840	7990	7990	7990	7990	0
687	20231221	092000	534840	7990	7990	7990	7990	0
688	20231221	091900	534840	7990	7990	7990	7990	0
689	20231221	091800	534840	7990	7990	7990	7990	0
690	20231221	091700	534840	7990	7990	7990	7990	0
691	20231221	091600	534840	7990	7990	7990	7990	0
692	20231221	091500	534840	7990	7990	7990	7990	0
693	20231221	091400	534840	7990	7990	7990	7990	0
694	20231221	091300	534840	7990	7990	7990	7990	0
695	20231221	091200	534840	7990	7990	7990	7990	0
696	20231221	091100	534840	7990	7990	7990	7990	0
697	20231221	091000	534840	7990	7990	7990	7990	0
698	20231221	090900	534840	7990	7990	7990	7990	0
699	20231221	090800	534840	7990	7990	7990	7990	0
700	20231221	090700	534840	7990	7990	7990	7990	0
701	20231221	090600	534840	7990	7990	7990	7990	0
702	20231221	090500	534840	7990	7990	7990	7990	0
703	20231221	090400	534840	7990	7990	7990	7990	0
704	20231221	090300	534840	7990	7990	7990	7990	0
705	20231221	090200	534840	7990	7990	7990	7990	18
706	20231221	090100	391020	7980	7980	7980	7980	49
707	20231221	090000	0	7880	7880	7880	7880	0