KissMeData/256630/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204600	9550483	1599	1599	1599	1599	73
3	20231221	204500	9550483	1599	1599	1599	1599	0
4	20231221	204400	9550483	1599	1599	1599	1599	0
5	20231221	204300	9550483	1599	1599	1599	1599	0
6	20231221	204200	9550483	1599	1599	1599	1599	0
7	20231221	204100	9550483	1599	1599	1599	1599	0
8	20231221	204000	9550483	1599	1599	1599	1599	0
9	20231221	203900	9550483	1599	1599	1599	1599	0
10	20231221	203800	9550483	1599	1599	1599	1599	0
11	20231221	203700	9550483	1599	1599	1599	1599	0
12	20231221	203600	9550483	1599	1599	1599	1599	0
13	20231221	203500	9550483	1599	1599	1599	1599	0
14	20231221	203400	9550483	1599	1599	1599	1599	0
15	20231221	203300	9550483	1599	1599	1599	1599	0
16	20231221	203200	9550483	1599	1599	1599	1599	0
17	20231221	203100	9550483	1599	1599	1599	1599	0
18	20231221	203000	9550483	1599	1599	1599	1599	0
19	20231221	202900	9550483	1599	1599	1599	1599	0
20	20231221	202800	9550483	1599	1599	1599	1599	0
21	20231221	202700	9550483	1599	1599	1599	1599	0
22	20231221	202600	9550483	1599	1599	1599	1599	0
23	20231221	202500	9550483	1599	1599	1599	1599	0
24	20231221	202400	9550483	1599	1599	1599	1599	0
25	20231221	202300	9550483	1599	1599	1599	1599	0
26	20231221	202200	9550483	1599	1599	1599	1599	0
27	20231221	202100	9550483	1599	1599	1599	1599	0
28	20231221	202000	9550483	1599	1599	1599	1599	0
29	20231221	201900	9550483	1599	1599	1599	1599	0
30	20231221	201800	9550483	1599	1599	1599	1599	0
31	20231221	201700	9550483	1599	1599	1599	1599	0
32	20231221	201600	9550483	1599	1599	1599	1599	73
33	20231221	201500	9550483	1599	1599	1599	1599	0
34	20231221	201400	9550483	1599	1599	1599	1599	0
35	20231221	201300	9550483	1599	1599	1599	1599	0
36	20231221	201200	9550483	1599	1599	1599	1599	0
37	20231221	201100	9550483	1599	1599	1599	1599	0
38	20231221	201000	9550483	1599	1599	1599	1599	0
39	20231221	200900	9550483	1599	1599	1599	1599	0
40	20231221	200800	9550483	1599	1599	1599	1599	0
41	20231221	200700	9550483	1599	1599	1599	1599	0
42	20231221	200600	9550483	1599	1599	1599	1599	0
43	20231221	200500	9550483	1599	1599	1599	1599	0
44	20231221	200400	9550483	1599	1599	1599	1599	0
45	20231221	200300	9550483	1599	1599	1599	1599	0
46	20231221	200200	9550483	1599	1599	1599	1599	0
47	20231221	200100	9550483	1599	1599	1599	1599	0
48	20231221	200000	9550483	1599	1599	1599	1599	0
49	20231221	195900	9550483	1599	1599	1599	1599	0
50	20231221	195800	9550483	1599	1599	1599	1599	0
51	20231221	195700	9550483	1599	1599	1599	1599	0
52	20231221	195600	9550483	1599	1599	1599	1599	0
53	20231221	195500	9550483	1599	1599	1599	1599	0
54	20231221	195400	9550483	1599	1599	1599	1599	0
55	20231221	195300	9550483	1599	1599	1599	1599	0
56	20231221	195200	9550483	1599	1599	1599	1599	0
57	20231221	195100	9550483	1599	1599	1599	1599	0
58	20231221	195000	9550483	1599	1599	1599	1599	0
59	20231221	194900	9550483	1599	1599	1599	1599	0
60	20231221	194800	9550483	1599	1599	1599	1599	0
61	20231221	194700	9550483	1599	1599	1599	1599	0
62	20231221	194600	9550483	1599	1599	1599	1599	73
63	20231221	194500	9550483	1599	1599	1599	1599	0
64	20231221	194400	9550483	1599	1599	1599	1599	0
65	20231221	194300	9550483	1599	1599	1599	1599	0
66	20231221	194200	9550483	1599	1599	1599	1599	0
67	20231221	194100	9550483	1599	1599	1599	1599	0
68	20231221	194000	9550483	1599	1599	1599	1599	0
69	20231221	193900	9550483	1599	1599	1599	1599	0
70	20231221	193800	9550483	1599	1599	1599	1599	0
71	20231221	193700	9550483	1599	1599	1599	1599	0
72	20231221	193600	9550483	1599	1599	1599	1599	0
73	20231221	193500	9550483	1599	1599	1599	1599	0
74	20231221	193400	9550483	1599	1599	1599	1599	0
75	20231221	193300	9550483	1599	1599	1599	1599	0
76	20231221	193200	9550483	1599	1599	1599	1599	0
77	20231221	193100	9550483	1599	1599	1599	1599	0
78	20231221	193000	9550483	1599	1599	1599	1599	0
79	20231221	192900	9550483	1599	1599	1599	1599	0
80	20231221	192800	9550483	1599	1599	1599	1599	0
81	20231221	192700	9550483	1599	1599	1599	1599	0
82	20231221	192600	9550483	1599	1599	1599	1599	0
83	20231221	192500	9550483	1599	1599	1599	1599	0
84	20231221	192400	9550483	1599	1599	1599	1599	0
85	20231221	192300	9550483	1599	1599	1599	1599	0
86	20231221	192200	9550483	1599	1599	1599	1599	0
87	20231221	192100	9550483	1599	1599	1599	1599	0
88	20231221	192000	9550483	1599	1599	1599	1599	0
89	20231221	191900	9550483	1599	1599	1599	1599	0
90	20231221	191800	9550483	1599	1599	1599	1599	0
91	20231221	191700	9550483	1599	1599	1599	1599	0
92	20231221	191600	9550483	1599	1599	1599	1599	73
93	20231221	191500	9550483	1599	1599	1599	1599	0
94	20231221	191400	9550483	1599	1599	1599	1599	0
95	20231221	191300	9550483	1599	1599	1599	1599	0
96	20231221	191200	9550483	1599	1599	1599	1599	0
97	20231221	191100	9550483	1599	1599	1599	1599	0
98	20231221	191000	9550483	1599	1599	1599	1599	0
99	20231221	190900	9550483	1599	1599	1599	1599	0
100	20231221	190800	9550483	1599	1599	1599	1599	0
101	20231221	190700	9550483	1599	1599	1599	1599	0
102	20231221	190600	9550483	1599	1599	1599	1599	0
103	20231221	190500	9550483	1599	1599	1599	1599	0
104	20231221	190400	9550483	1599	1599	1599	1599	0
105	20231221	190300	9550483	1599	1599	1599	1599	0
106	20231221	190200	9550483	1599	1599	1599	1599	0
107	20231221	190100	9550483	1599	1599	1599	1599	0
108	20231221	190000	9550483	1599	1599	1599	1599	0
109	20231221	185900	9550483	1599	1599	1599	1599	0
110	20231221	185800	9550483	1599	1599	1599	1599	0
111	20231221	185700	9550483	1599	1599	1599	1599	0
112	20231221	185600	9550483	1599	1599	1599	1599	0
113	20231221	185500	9550483	1599	1599	1599	1599	0
114	20231221	185400	9550483	1599	1599	1599	1599	0
115	20231221	185300	9550483	1599	1599	1599	1599	0
116	20231221	185200	9550483	1599	1599	1599	1599	0
117	20231221	185100	9550483	1599	1599	1599	1599	0
118	20231221	185000	9550483	1599	1599	1599	1599	0
119	20231221	184900	9550483	1599	1599	1599	1599	0
120	20231221	184800	9550483	1599	1599	1599	1599	0
121	20231221	184700	9550483	1599	1599	1599	1599	0
122	20231221	184600	9550483	1599	1599	1599	1599	73
123	20231221	184500	9550483	1599	1599	1599	1599	0
124	20231221	184400	9550483	1599	1599	1599	1599	0
125	20231221	184300	9550483	1599	1599	1599	1599	0
126	20231221	184200	9550483	1599	1599	1599	1599	0
127	20231221	184100	9550483	1599	1599	1599	1599	0
128	20231221	184000	9550483	1599	1599	1599	1599	0
129	20231221	183900	9550483	1599	1599	1599	1599	0
130	20231221	183800	9550483	1599	1599	1599	1599	0
131	20231221	183700	9550483	1599	1599	1599	1599	0
132	20231221	183600	9550483	1599	1599	1599	1599	0
133	20231221	183500	9550483	1599	1599	1599	1599	0
134	20231221	183400	9550483	1599	1599	1599	1599	0
135	20231221	183300	9550483	1599	1599	1599	1599	0
136	20231221	183200	9550483	1599	1599	1599	1599	0
137	20231221	183100	9550483	1599	1599	1599	1599	0
138	20231221	183000	9550483	1599	1599	1599	1599	0
139	20231221	182900	9550483	1599	1599	1599	1599	0
140	20231221	182800	9550483	1599	1599	1599	1599	0
141	20231221	182700	9550483	1599	1599	1599	1599	0
142	20231221	182600	9550483	1599	1599	1599	1599	0
143	20231221	182500	9550483	1599	1599	1599	1599	0
144	20231221	182400	9550483	1599	1599	1599	1599	0
145	20231221	182300	9550483	1599	1599	1599	1599	0
146	20231221	182200	9550483	1599	1599	1599	1599	0
147	20231221	182100	9550483	1599	1599	1599	1599	0
148	20231221	182000	9550483	1599	1599	1599	1599	0
149	20231221	181900	9550483	1599	1599	1599	1599	0
150	20231221	181800	9550483	1599	1599	1599	1599	0
151	20231221	181700	9550483	1599	1599	1599	1599	0
152	20231221	181600	9550483	1599	1599	1599	1599	73
153	20231221	181500	9550483	1599	1599	1599	1599	0
154	20231221	181400	9550483	1599	1599	1599	1599	0
155	20231221	181300	9550483	1599	1599	1599	1599	0
156	20231221	181200	9550483	1599	1599	1599	1599	0
157	20231221	181100	9550483	1599	1599	1599	1599	0
158	20231221	181000	9550483	1599	1599	1599	1599	0
159	20231221	180900	9550483	1599	1599	1599	1599	0
160	20231221	180800	9550483	1599	1599	1599	1599	0
161	20231221	180700	9550483	1599	1599	1599	1599	0
162	20231221	180600	9550483	1599	1599	1599	1599	0
163	20231221	180500	9550483	1599	1599	1599	1599	0
164	20231221	180400	9550483	1599	1599	1599	1599	0
165	20231221	180300	9550483	1599	1599	1599	1599	0
166	20231221	180200	9550483	1599	1599	1599	1599	0
167	20231221	180100	9550483	1599	1599	1599	1599	0
168	20231221	180000	9550483	1599	1599	1599	1599	0
169	20231221	175900	9550483	1599	1599	1599	1599	0
170	20231221	175800	9550483	1599	1599	1599	1599	0
171	20231221	175700	9550483	1599	1599	1599	1599	0
172	20231221	175600	9550483	1599	1599	1599	1599	0
173	20231221	175500	9550483	1599	1599	1599	1599	0
174	20231221	175400	9550483	1599	1599	1599	1599	0
175	20231221	175300	9550483	1599	1599	1599	1599	0
176	20231221	175200	9550483	1599	1599	1599	1599	0
177	20231221	175100	9550483	1599	1599	1599	1599	0
178	20231221	175000	9550483	1599	1599	1599	1599	0
179	20231221	174900	9550483	1599	1599	1599	1599	0
180	20231221	174800	9550483	1599	1599	1599	1599	0
181	20231221	174700	9550483	1599	1599	1599	1599	0
182	20231221	174600	9550483	1599	1599	1599	1599	73
183	20231221	174500	9550483	1599	1599	1599	1599	0
184	20231221	174400	9550483	1599	1599	1599	1599	0
185	20231221	174300	9550483	1599	1599	1599	1599	0
186	20231221	174200	9550483	1599	1599	1599	1599	0
187	20231221	174100	9550483	1599	1599	1599	1599	0
188	20231221	174000	9550483	1599	1599	1599	1599	0
189	20231221	173900	9550483	1599	1599	1599	1599	0
190	20231221	173800	9550483	1599	1599	1599	1599	0
191	20231221	173700	9550483	1599	1599	1599	1599	0
192	20231221	173600	9550483	1599	1599	1599	1599	0
193	20231221	173500	9550483	1599	1599	1599	1599	0
194	20231221	173400	9550483	1599	1599	1599	1599	0
195	20231221	173300	9550483	1599	1599	1599	1599	0
196	20231221	173200	9550483	1599	1599	1599	1599	0
197	20231221	173100	9550483	1599	1599	1599	1599	0
198	20231221	173000	9550483	1599	1599	1599	1599	0
199	20231221	172900	9550483	1599	1599	1599	1599	0
200	20231221	172800	9550483	1599	1599	1599	1599	0
201	20231221	172700	9550483	1599	1599	1599	1599	0
202	20231221	172600	9550483	1599	1599	1599	1599	0
203	20231221	172500	9550483	1599	1599	1599	1599	0
204	20231221	172400	9550483	1599	1599	1599	1599	0
205	20231221	172300	9550483	1599	1599	1599	1599	0
206	20231221	172200	9550483	1599	1599	1599	1599	0
207	20231221	172100	9550483	1599	1599	1599	1599	0
208	20231221	172000	9550483	1599	1599	1599	1599	0
209	20231221	171900	9550483	1599	1599	1599	1599	0
210	20231221	171800	9550483	1599	1599	1599	1599	0
211	20231221	171700	9550483	1599	1599	1599	1599	0
212	20231221	171600	9550483	1599	1599	1599	1599	73
213	20231221	171500	9550483	1599	1599	1599	1599	0
214	20231221	171400	9550483	1599	1599	1599	1599	0
215	20231221	171300	9550483	1599	1599	1599	1599	0
216	20231221	171200	9550483	1599	1599	1599	1599	0
217	20231221	171100	9550483	1599	1599	1599	1599	0
218	20231221	171000	9550483	1599	1599	1599	1599	0
219	20231221	170900	9550483	1599	1599	1599	1599	0
220	20231221	170800	9550483	1599	1599	1599	1599	0
221	20231221	170700	9550483	1599	1599	1599	1599	0
222	20231221	170600	9550483	1599	1599	1599	1599	0
223	20231221	170500	9550483	1599	1599	1599	1599	0
224	20231221	170400	9550483	1599	1599	1599	1599	0
225	20231221	170300	9550483	1599	1599	1599	1599	0
226	20231221	170200	9550483	1599	1599	1599	1599	0
227	20231221	170100	9550483	1599	1599	1599	1599	0
228	20231221	170000	9550483	1599	1599	1599	1599	0
229	20231221	165900	9550483	1599	1599	1599	1599	0
230	20231221	165800	9550483	1599	1599	1599	1599	0
231	20231221	165700	9550483	1599	1599	1599	1599	0
232	20231221	165600	9550483	1599	1599	1599	1599	0
233	20231221	165500	9550483	1599	1599	1599	1599	0
234	20231221	165400	9550483	1599	1599	1599	1599	0
235	20231221	165300	9550483	1599	1599	1599	1599	0
236	20231221	165200	9550483	1599	1599	1599	1599	0
237	20231221	165100	9550483	1599	1599	1599	1599	0
238	20231221	165000	9550483	1599	1599	1599	1599	0
239	20231221	164900	9550483	1599	1599	1599	1599	0
240	20231221	164800	9550483	1599	1599	1599	1599	0
241	20231221	164700	9550483	1599	1599	1599	1599	0
242	20231221	164600	9550483	1599	1599	1599	1599	73
243	20231221	164500	9550483	1599	1599	1599	1599	0
244	20231221	164400	9550483	1599	1599	1599	1599	0
245	20231221	164300	9550483	1599	1599	1599	1599	0
246	20231221	164200	9550483	1599	1599	1599	1599	0
247	20231221	164100	9550483	1599	1599	1599	1599	0
248	20231221	164000	9550483	1599	1599	1599	1599	0
249	20231221	163900	9550483	1599	1599	1599	1599	0
250	20231221	163800	9550483	1599	1599	1599	1599	0
251	20231221	163700	9550483	1599	1599	1599	1599	0
252	20231221	163600	9550483	1599	1599	1599	1599	0
253	20231221	163500	9550483	1599	1599	1599	1599	0
254	20231221	163400	9550483	1599	1599	1599	1599	0
255	20231221	163300	9550483	1599	1599	1599	1599	0
256	20231221	163200	9550483	1599	1599	1599	1599	0
257	20231221	163100	9550483	1599	1599	1599	1599	0
258	20231221	163000	9550483	1599	1599	1599	1599	0
259	20231221	162900	9550483	1599	1599	1599	1599	0
260	20231221	162800	9550483	1599	1599	1599	1599	0
261	20231221	162700	9550483	1599	1599	1599	1599	0
262	20231221	162600	9550483	1599	1599	1599	1599	0
263	20231221	162500	9550483	1599	1599	1599	1599	0
264	20231221	162400	9550483	1599	1599	1599	1599	0
265	20231221	162300	9550483	1599	1599	1599	1599	0
266	20231221	162200	9550483	1599	1599	1599	1599	0
267	20231221	162100	9550483	1599	1599	1599	1599	0
268	20231221	162000	9550483	1599	1599	1599	1599	0
269	20231221	161900	9550483	1599	1599	1599	1599	0
270	20231221	161800	9550483	1599	1599	1599	1599	0
271	20231221	161700	9550483	1599	1599	1599	1599	0
272	20231221	161600	9550483	1599	1599	1599	1599	73
273	20231221	161500	9550483	1599	1599	1599	1599	0
274	20231221	161400	9550483	1599	1599	1599	1599	0
275	20231221	161300	9550483	1599	1599	1599	1599	0
276	20231221	161200	9550483	1599	1599	1599	1599	0
277	20231221	161100	9550483	1599	1599	1599	1599	0
278	20231221	161000	9550483	1599	1599	1599	1599	0
279	20231221	160900	9550483	1599	1599	1599	1599	0
280	20231221	160800	9550483	1599	1599	1599	1599	0
281	20231221	160700	9550483	1599	1599	1599	1599	0
282	20231221	160600	9550483	1599	1599	1599	1599	0
283	20231221	160500	9550483	1599	1599	1599	1599	0
284	20231221	160400	9550483	1599	1599	1599	1599	0
285	20231221	160300	9550483	1599	1599	1599	1599	0
286	20231221	160200	9550483	1599	1599	1599	1599	0
287	20231221	160100	9550483	1599	1599	1599	1599	0
288	20231221	160000	9550483	1599	1599	1599	1599	0
289	20231221	155900	9550483	1599	1599	1599	1599	0
290	20231221	155800	9550483	1599	1599	1599	1599	0
291	20231221	155700	9550483	1599	1599	1599	1599	0
292	20231221	155600	9550483	1599	1599	1599	1599	0
293	20231221	155500	9550483	1599	1599	1599	1599	0
294	20231221	155400	9550483	1599	1599	1599	1599	0
295	20231221	155300	9550483	1599	1599	1599	1599	0
296	20231221	155200	9550483	1599	1599	1599	1599	0
297	20231221	155100	9550483	1599	1599	1599	1599	0
298	20231221	155000	9550483	1599	1599	1599	1599	0
299	20231221	154900	9550483	1599	1599	1599	1599	0
300	20231221	154800	9550483	1599	1599	1599	1599	0
301	20231221	154700	9550483	1599	1599	1599	1599	0
302	20231221	154600	9550483	1599	1599	1599	1599	73
303	20231221	154500	9550483	1599	1599	1599	1599	0
304	20231221	154400	9550483	1599	1599	1599	1599	0
305	20231221	154300	9550483	1599	1599	1599	1599	0
306	20231221	154200	9550483	1599	1599	1599	1599	0
307	20231221	154100	9550483	1599	1599	1599	1599	0
308	20231221	154000	9550483	1599	1599	1599	1599	0
309	20231221	153900	9550483	1599	1599	1599	1599	0
310	20231221	153800	9550483	1599	1599	1599	1599	0
311	20231221	153700	9550483	1599	1599	1599	1599	0
312	20231221	153600	9550483	1599	1599	1599	1599	0
313	20231221	153500	9550483	1599	1599	1599	1599	0
314	20231221	153400	9550483	1599	1599	1599	1599	0
315	20231221	153300	9550483	1599	1599	1599	1599	0
316	20231221	153200	9550483	1599	1599	1599	1599	0
317	20231221	153100	9550483	1599	1599	1599	1599	0
318	20231221	153000	9550483	1599	1599	1599	1599	73
319	20231221	152900	9433756	1599	1599	1599	1599	0
320	20231221	152800	9433756	1599	1599	1599	1599	0
321	20231221	152700	9433756	1599	1599	1599	1599	0
322	20231221	152600	9433756	1599	1599	1599	1599	0
323	20231221	152500	9433756	1599	1599	1599	1599	0
324	20231221	152400	9433756	1599	1599	1599	1599	0
325	20231221	152300	9433756	1599	1599	1599	1599	0
326	20231221	152200	9433756	1599	1599	1599	1599	0
327	20231221	152100	9433756	1599	1599	1599	1599	0
328	20231221	152000	9433756	1599	1599	1599	1599	0
329	20231221	151900	9433756	1599	1599	1599	1599	0
330	20231221	151800	9433756	1599	1599	1599	1599	0
331	20231221	151700	9433756	1599	1599	1599	1599	0
332	20231221	151600	9433756	1599	1599	1599	1599	0
333	20231221	151500	9433756	1599	1599	1599	1599	0
334	20231221	151400	9433756	1599	1599	1599	1599	0
335	20231221	151300	9433756	1599	1599	1599	1599	3
336	20231221	151200	9428959	1599	1599	1599	1599	0
337	20231221	151100	9428959	1599	1599	1599	1599	0
338	20231221	151000	9428959	1599	1599	1599	1599	0
339	20231221	150900	9428959	1599	1599	1599	1599	1
340	20231221	150800	9427360	1598	1598	1598	1598	1
341	20231221	150700	9425762	1599	1599	1599	1599	12
342	20231221	150600	9406574	1599	1599	1599	1599	0
343	20231221	150500	9406574	1599	1599	1599	1599	0
344	20231221	150400	9406574	1599	1599	1599	1599	33
345	20231221	150300	9353807	1600	1600	1600	1600	0
346	20231221	150200	9353807	1600	1600	1600	1600	0
347	20231221	150100	9353807	1600	1600	1600	1600	0
348	20231221	150000	9353807	1600	1600	1600	1600	0
349	20231221	145900	9353807	1600	1600	1600	1600	0
350	20231221	145800	9353807	1600	1600	1600	1600	0
351	20231221	145700	9353807	1600	1600	1600	1600	10
352	20231221	145600	9337807	1600	1600	1600	1600	121
353	20231221	145500	9144207	1600	1600	1600	1600	0
354	20231221	145400	9144207	1600	1600	1600	1600	0
355	20231221	145300	9144207	1600	1600	1600	1600	0
356	20231221	145200	9144207	1600	1600	1600	1600	0
357	20231221	145100	9144207	1600	1600	1600	1600	0
358	20231221	145000	9144207	1600	1600	1600	1600	0
359	20231221	144900	9144207	1600	1600	1600	1600	10
360	20231221	144800	9128207	1600	1600	1600	1600	0
361	20231221	144700	9128207	1600	1600	1600	1600	0
362	20231221	144600	9128207	1600	1600	1600	1600	1
363	20231221	144500	9126607	1600	1600	1600	1600	0
364	20231221	144400	9126607	1600	1600	1600	1600	0
365	20231221	144300	9126607	1600	1600	1600	1600	0
366	20231221	144200	9126607	1600	1600	1600	1600	0
367	20231221	144100	9126607	1600	1600	1600	1600	0
368	20231221	144000	9126607	1600	1600	1600	1600	0
369	20231221	143900	9126607	1600	1600	1600	1600	0
370	20231221	143800	9126607	1600	1600	1600	1600	0
371	20231221	143700	9126607	1600	1600	1600	1600	0
372	20231221	143600	9126607	1600	1600	1600	1600	0
373	20231221	143500	9126607	1600	1600	1600	1600	0
374	20231221	143400	9126607	1600	1600	1600	1600	0
375	20231221	143300	9126607	1600	1600	1600	1600	0
376	20231221	143200	9126607	1600	1600	1600	1600	0
377	20231221	143100	9126607	1600	1600	1600	1600	0
378	20231221	143000	9126607	1600	1600	1600	1600	0
379	20231221	142900	9126607	1600	1600	1600	1600	1
380	20231221	142800	9125007	1600	1600	1600	1600	0
381	20231221	142700	9125007	1600	1600	1600	1600	0
382	20231221	142600	9125007	1600	1600	1600	1600	0
383	20231221	142500	9125007	1600	1600	1600	1600	0
384	20231221	142400	9125007	1600	1600	1600	1600	0
385	20231221	142300	9125007	1600	1600	1600	1600	10
386	20231221	142200	9109007	1600	1600	1600	1600	0
387	20231221	142100	9109007	1600	1600	1600	1600	0
388	20231221	142000	9109007	1600	1600	1600	1600	0
389	20231221	141900	9109007	1600	1600	1600	1600	0
390	20231221	141800	9109007	1600	1600	1600	1600	0
391	20231221	141700	9109007	1600	1600	1600	1600	0
392	20231221	141600	9109007	1600	1600	1600	1600	0
393	20231221	141500	9109007	1600	1600	1600	1600	0
394	20231221	141400	9109007	1600	1600	1600	1600	0
395	20231221	141300	9109007	1600	1600	1600	1600	0
396	20231221	141200	9109007	1600	1600	1600	1600	0
397	20231221	141100	9109007	1600	1600	1600	1600	0
398	20231221	141000	9109007	1600	1600	1600	1600	0
399	20231221	140900	9109007	1600	1600	1600	1600	0
400	20231221	140800	9109007	1600	1600	1600	1600	0
401	20231221	140700	9109007	1600	1600	1600	1600	1
402	20231221	140600	9107407	1599	1599	1599	1599	0
403	20231221	140500	9107407	1599	1599	1599	1599	1
404	20231221	140400	9105808	1599	1600	1600	1599	21
405	20231221	140300	9072209	1600	1600	1600	1600	0
406	20231221	140200	9072209	1600	1600	1600	1600	0
407	20231221	140100	9072209	1600	1600	1600	1600	0
408	20231221	140000	9072209	1600	1600	1600	1600	0
409	20231221	135900	9072209	1600	1600	1600	1600	10
410	20231221	135800	9056209	1600	1600	1600	1600	0
411	20231221	135700	9056209	1600	1600	1600	1600	0
412	20231221	135600	9056209	1600	1600	1600	1600	0
413	20231221	135500	9056209	1600	1600	1600	1600	0
414	20231221	135400	9056209	1600	1600	1600	1600	0
415	20231221	135300	9056209	1600	1600	1600	1600	0
416	20231221	135200	9056209	1600	1600	1600	1600	0
417	20231221	135100	9056209	1600	1600	1600	1600	0
418	20231221	135000	9056209	1600	1600	1600	1600	0
419	20231221	134900	9056209	1600	1600	1600	1600	5
420	20231221	134800	9048209	1600	1600	1600	1600	0
421	20231221	134700	9048209	1600	1600	1600	1600	0
422	20231221	134600	9048209	1600	1600	1600	1600	0
423	20231221	134500	9048209	1600	1600	1600	1600	10
424	20231221	134400	9032209	1600	1600	1600	1600	10
425	20231221	134300	9016209	1600	1600	1600	1600	0
426	20231221	134200	9016209	1600	1600	1600	1600	0
427	20231221	134100	9016209	1600	1600	1600	1600	0
428	20231221	134000	9016209	1600	1600	1600	1600	0
429	20231221	133900	9016209	1600	1600	1600	1600	0
430	20231221	133800	9016209	1600	1600	1600	1600	0
431	20231221	133700	9016209	1600	1600	1600	1600	0
432	20231221	133600	9016209	1600	1600	1600	1600	0
433	20231221	133500	9016209	1600	1600	1600	1600	0
434	20231221	133400	9016209	1600	1600	1600	1600	0
435	20231221	133300	9016209	1600	1600	1600	1600	1
436	20231221	133200	9014609	1599	1599	1599	1599	0
437	20231221	133100	9014609	1599	1599	1599	1599	0
438	20231221	133000	9014609	1599	1599	1599	1599	1
439	20231221	132900	9013010	1600	1600	1600	1600	0
440	20231221	132800	9013010	1600	1600	1600	1600	0
441	20231221	132700	9013010	1600	1600	1600	1600	0
442	20231221	132600	9013010	1600	1600	1600	1600	1
443	20231221	132500	9011410	1600	1600	1600	1600	0
444	20231221	132400	9011410	1600	1600	1600	1600	0
445	20231221	132300	9011410	1600	1600	1600	1600	0
446	20231221	132200	9011410	1600	1600	1600	1600	0
447	20231221	132100	9011410	1600	1600	1600	1600	0
448	20231221	132000	9011410	1600	1600	1600	1600	0
449	20231221	131900	9011410	1600	1600	1600	1600	10
450	20231221	131800	8995410	1600	1600	1600	1600	0
451	20231221	131700	8995410	1600	1600	1600	1600	0
452	20231221	131600	8995410	1600	1600	1600	1600	0
453	20231221	131500	8995410	1600	1600	1600	1600	0
454	20231221	131400	8995410	1600	1600	1600	1600	0
455	20231221	131300	8995410	1600	1600	1600	1600	0
456	20231221	131200	8995410	1600	1600	1600	1600	0
457	20231221	131100	8995410	1600	1600	1600	1600	0
458	20231221	131000	8995410	1600	1600	1600	1600	0
459	20231221	130900	8995410	1600	1600	1600	1600	0
460	20231221	130800	8995410	1600	1600	1600	1600	0
461	20231221	130700	8995410	1600	1600	1600	1600	0
462	20231221	130600	8995410	1600	1600	1600	1600	0
463	20231221	130500	8995410	1600	1600	1600	1600	0
464	20231221	130400	8995410	1600	1600	1600	1600	0
465	20231221	130300	8995410	1600	1600	1600	1600	0
466	20231221	130200	8995410	1600	1600	1600	1600	0
467	20231221	130100	8995410	1600	1600	1600	1600	0
468	20231221	130000	8995410	1600	1600	1600	1600	0
469	20231221	125900	8995410	1600	1600	1600	1600	0
470	20231221	125800	8995410	1600	1600	1600	1600	0
471	20231221	125700	8995410	1600	1600	1600	1600	0
472	20231221	125600	8995410	1600	1600	1600	1600	0
473	20231221	125500	8995410	1600	1600	1600	1600	0
474	20231221	125400	8995410	1600	1600	1600	1600	211
475	20231221	125300	8657810	1600	1600	1600	1600	0
476	20231221	125200	8657810	1600	1600	1600	1600	0
477	20231221	125100	8657810	1600	1600	1600	1600	0
478	20231221	125000	8657810	1600	1600	1600	1600	0
479	20231221	124900	8657810	1600	1600	1600	1600	0
480	20231221	124800	8657810	1600	1600	1600	1600	0
481	20231221	124700	8657810	1600	1600	1600	1600	0
482	20231221	124600	8657810	1600	1600	1600	1600	0
483	20231221	124500	8657810	1600	1600	1600	1600	0
484	20231221	124400	8657810	1600	1600	1600	1600	0
485	20231221	124300	8657810	1600	1600	1600	1600	0
486	20231221	124200	8657810	1600	1600	1600	1600	0
487	20231221	124100	8657810	1600	1600	1600	1600	0
488	20231221	124000	8657810	1600	1600	1600	1600	0
489	20231221	123900	8657810	1600	1600	1600	1600	10
490	20231221	123800	8641810	1600	1600	1600	1600	0
491	20231221	123700	8641810	1600	1600	1600	1600	0
492	20231221	123600	8641810	1600	1600	1600	1600	389
493	20231221	123500	8019410	1600	1600	1600	1600	63
494	20231221	123400	7918610	1600	1600	1600	1600	0
495	20231221	123300	7918610	1600	1600	1600	1600	0
496	20231221	123200	7918610	1600	1600	1600	1600	0
497	20231221	123100	7918610	1600	1600	1600	1600	0
498	20231221	123000	7918610	1600	1600	1600	1600	0
499	20231221	122900	7918610	1600	1600	1600	1600	0
500	20231221	122800	7918610	1600	1600	1600	1600	0
501	20231221	122700	7918610	1600	1600	1600	1600	0
502	20231221	122600	7918610	1600	1600	1600	1600	0
503	20231221	122500	7918610	1600	1600	1600	1600	0
504	20231221	122400	7918610	1600	1600	1600	1600	0
505	20231221	122300	7918610	1600	1600	1600	1600	0
506	20231221	122200	7918610	1600	1600	1600	1600	0
507	20231221	122100	7918610	1600	1600	1600	1600	0
508	20231221	122000	7918610	1600	1600	1600	1600	0
509	20231221	121900	7918610	1600	1600	1600	1600	0
510	20231221	121800	7918610	1600	1600	1600	1600	0
511	20231221	121700	7918610	1600	1600	1600	1600	0
512	20231221	121600	7918610	1600	1600	1600	1600	0
513	20231221	121500	7918610	1600	1600	1600	1600	0
514	20231221	121400	7918610	1600	1600	1600	1600	0
515	20231221	121300	7918610	1600	1600	1600	1600	0
516	20231221	121200	7918610	1600	1600	1600	1600	0
517	20231221	121100	7918610	1600	1600	1600	1600	0
518	20231221	121000	7918610	1600	1600	1600	1600	0
519	20231221	120900	7918610	1600	1600	1600	1600	0
520	20231221	120800	7918610	1600	1600	1600	1600	0
521	20231221	120700	7918610	1600	1600	1600	1600	20
522	20231221	120600	7886610	1600	1600	1600	1600	10
523	20231221	120500	7870610	1600	1600	1600	1600	0
524	20231221	120400	7870610	1600	1600	1600	1600	8
525	20231221	120300	7857810	1600	1600	1600	1600	0
526	20231221	120200	7857810	1600	1600	1600	1600	2
527	20231221	120100	7854610	1601	1601	1601	1601	0
528	20231221	120000	7854610	1601	1601	1601	1601	0
529	20231221	115900	7854610	1601	1601	1601	1601	0
530	20231221	115800	7854610	1601	1601	1601	1601	0
531	20231221	115700	7854610	1601	1601	1601	1601	0
532	20231221	115600	7854610	1601	1601	1601	1601	0
533	20231221	115500	7854610	1601	1601	1601	1601	0
534	20231221	115400	7854610	1601	1601	1601	1601	0
535	20231221	115300	7854610	1601	1601	1601	1601	0
536	20231221	115200	7854610	1601	1601	1601	1601	0
537	20231221	115100	7854610	1601	1601	1601	1601	0
538	20231221	115000	7854610	1601	1601	1601	1601	0
539	20231221	114900	7854610	1601	1601	1601	1601	0
540	20231221	114800	7854610	1601	1601	1601	1601	0
541	20231221	114700	7854610	1601	1601	1601	1601	0
542	20231221	114600	7854610	1601	1601	1601	1601	0
543	20231221	114500	7854610	1601	1601	1601	1601	0
544	20231221	114400	7854610	1601	1601	1601	1601	0
545	20231221	114300	7854610	1601	1601	1601	1601	0
546	20231221	114200	7854610	1601	1601	1601	1601	0
547	20231221	114100	7854610	1601	1601	1601	1601	0
548	20231221	114000	7854610	1601	1601	1601	1601	0
549	20231221	113900	7854610	1601	1601	1601	1601	0
550	20231221	113800	7854610	1601	1601	1601	1601	0
551	20231221	113700	7854610	1601	1601	1601	1601	0
552	20231221	113600	7854610	1601	1601	1601	1601	0
553	20231221	113500	7854610	1601	1601	1601	1601	0
554	20231221	113400	7854610	1601	1601	1601	1601	0
555	20231221	113300	7854610	1601	1601	1601	1601	0
556	20231221	113200	7854610	1601	1601	1601	1601	0
557	20231221	113100	7854610	1601	1601	1601	1601	0
558	20231221	113000	7854610	1601	1601	1601	1601	0
559	20231221	112900	7854610	1601	1601	1601	1601	0
560	20231221	112800	7854610	1601	1601	1601	1601	0
561	20231221	112700	7854610	1601	1601	1601	1601	0
562	20231221	112600	7854610	1601	1601	1601	1601	0
563	20231221	112500	7854610	1601	1601	1601	1601	0
564	20231221	112400	7854610	1601	1601	1601	1601	0
565	20231221	112300	7854610	1601	1601	1601	1601	0
566	20231221	112200	7854610	1601	1601	1601	1601	1
567	20231221	112100	7853009	1593	1600	1600	1593	325
568	20231221	112000	7334924	1601	1601	1601	1601	0
569	20231221	111900	7334924	1601	1601	1601	1601	0
570	20231221	111800	7334924	1601	1601	1601	1601	0
571	20231221	111700	7334924	1601	1601	1601	1601	0
572	20231221	111600	7334924	1601	1601	1601	1601	0
573	20231221	111500	7334924	1601	1601	1601	1601	30
574	20231221	111400	7286894	1601	1601	1601	1601	0
575	20231221	111300	7286894	1601	1601	1601	1601	0
576	20231221	111200	7286894	1601	1601	1601	1601	0
577	20231221	111100	7286894	1601	1601	1601	1601	2
578	20231221	111000	7283692	1601	1601	1601	1601	12
579	20231221	110900	7264480	1601	1601	1601	1601	0
580	20231221	110800	7264480	1601	1601	1601	1601	0
581	20231221	110700	7264480	1601	1601	1601	1601	0
582	20231221	110600	7264480	1601	1601	1601	1601	10
583	20231221	110500	7248470	1601	1601	1601	1601	0
584	20231221	110400	7248470	1601	1601	1601	1601	0
585	20231221	110300	7248470	1601	1601	1601	1601	0
586	20231221	110200	7248470	1601	1601	1601	1601	0
587	20231221	110100	7248470	1601	1601	1601	1601	0
588	20231221	110000	7248470	1601	1601	1601	1601	0
589	20231221	105900	7248470	1601	1601	1601	1601	0
590	20231221	105800	7248470	1601	1601	1601	1601	0
591	20231221	105700	7248470	1601	1601	1601	1601	0
592	20231221	105600	7248470	1601	1596	1601	1596	19
593	20231221	105500	7218141	1596	1596	1596	1596	0
594	20231221	105400	7218141	1596	1596	1596	1596	0
595	20231221	105300	7218141	1596	1596	1596	1596	0
596	20231221	105200	7218141	1596	1596	1596	1596	0
597	20231221	105100	7218141	1596	1597	1597	1596	13
598	20231221	105000	7197392	1601	1601	1601	1601	0
599	20231221	104900	7197392	1601	1601	1601	1601	0
600	20231221	104800	7197392	1601	1601	1601	1601	0
601	20231221	104700	7197392	1601	1601	1601	1601	0
602	20231221	104600	7197392	1601	1600	1601	1600	5
603	20231221	104500	7189390	1600	1600	1600	1600	10
604	20231221	104400	7173390	1600	1600	1600	1600	0
605	20231221	104300	7173390	1600	1600	1600	1600	0
606	20231221	104200	7173390	1600	1600	1600	1600	0
607	20231221	104100	7173390	1600	1600	1600	1600	0
608	20231221	104000	7173390	1600	1600	1600	1600	0
609	20231221	103900	7173390	1600	1600	1600	1600	20
610	20231221	103800	7141390	1600	1600	1600	1600	0
611	20231221	103700	7141390	1600	1600	1600	1600	30
612	20231221	103600	7093390	1600	1600	1600	1600	0
613	20231221	103500	7093390	1600	1600	1600	1600	0
614	20231221	103400	7093390	1600	1600	1600	1600	0
615	20231221	103300	7093390	1600	1600	1600	1600	0
616	20231221	103200	7093390	1600	1600	1600	1600	0
617	20231221	103100	7093390	1600	1600	1600	1600	0
618	20231221	103000	7093390	1600	1600	1600	1600	0
619	20231221	102900	7093390	1600	1600	1600	1600	0
620	20231221	102800	7093390	1600	1600	1600	1600	0
621	20231221	102700	7093390	1600	1600	1600	1600	0
622	20231221	102600	7093390	1600	1600	1600	1600	0
623	20231221	102500	7093390	1600	1600	1600	1600	0
624	20231221	102400	7093390	1600	1600	1600	1600	0
625	20231221	102300	7093390	1600	1600	1600	1600	0
626	20231221	102200	7093390	1600	1600	1600	1600	0
627	20231221	102100	7093390	1600	1600	1600	1600	0
628	20231221	102000	7093390	1600	1600	1600	1600	0
629	20231221	101900	7093390	1600	1600	1600	1600	0
630	20231221	101800	7093390	1600	1600	1600	1600	0
631	20231221	101700	7093390	1600	1600	1600	1600	0
632	20231221	101600	7093390	1600	1600	1600	1600	1
633	20231221	101500	7091790	1597	1597	1597	1597	162
634	20231221	101400	6833076	1597	1597	1597	1597	0
635	20231221	101300	6833076	1597	1597	1597	1597	0
636	20231221	101200	6833076	1597	1597	1597	1597	0
637	20231221	101100	6833076	1597	1597	1597	1597	0
638	20231221	101000	6833076	1597	1597	1597	1597	0
639	20231221	100900	6833076	1597	1597	1597	1597	0
640	20231221	100800	6833076	1597	1597	1597	1597	0
641	20231221	100700	6833076	1597	1597	1597	1597	0
642	20231221	100600	6833076	1597	1597	1597	1597	0
643	20231221	100500	6833076	1597	1597	1597	1597	0
644	20231221	100400	6833076	1597	1600	1600	1597	92
645	20231221	100300	6686149	1597	1597	1597	1597	0
646	20231221	100200	6686149	1597	1597	1597	1597	0
647	20231221	100100	6686149	1597	1597	1597	1597	0
648	20231221	100000	6686149	1597	1597	1597	1597	0
649	20231221	095900	6686149	1597	1597	1597	1597	0
650	20231221	095800	6686149	1597	1597	1597	1597	2
651	20231221	095700	6682955	1600	1600	1600	1600	0
652	20231221	095600	6682955	1600	1600	1600	1600	0
653	20231221	095500	6682955	1600	1600	1600	1600	0
654	20231221	095400	6682955	1600	1600	1600	1600	0
655	20231221	095300	6682955	1600	1600	1600	1600	0
656	20231221	095200	6682955	1600	1600	1600	1600	41
657	20231221	095100	6617355	1601	1601	1601	1601	30
658	20231221	095000	6569325	1601	1601	1601	1601	10
659	20231221	094900	6553315	1600	1600	1600	1600	5
660	20231221	094800	6545315	1603	1603	1603	1603	0
661	20231221	094700	6545315	1603	1603	1603	1603	0
662	20231221	094600	6545315	1603	1603	1603	1603	0
663	20231221	094500	6545315	1603	1603	1603	1603	0
664	20231221	094400	6545315	1603	1603	1603	1603	0
665	20231221	094300	6545315	1603	1603	1603	1603	1
666	20231221	094200	6543712	1600	1603	1603	1600	11
667	20231221	094100	6526082	1603	1603	1603	1603	0
668	20231221	094000	6526082	1603	1603	1603	1603	7
669	20231221	093900	6514861	1603	1603	1603	1603	0
670	20231221	093800	6514861	1603	1603	1603	1603	5
671	20231221	093700	6506846	1608	1608	1608	1608	0
672	20231221	093600	6506846	1608	1608	1608	1608	0
673	20231221	093500	6506846	1608	1608	1608	1608	0
674	20231221	093400	6506846	1608	1608	1608	1608	0
675	20231221	093300	6506846	1608	1608	1608	1608	0
676	20231221	093200	6506846	1608	1606	1608	1606	125
677	20231221	093100	6305885	1606	1606	1606	1606	10
678	20231221	093000	6289825	1607	1607	1607	1607	0
679	20231221	092900	6289825	1607	1607	1607	1607	0
680	20231221	092800	6289825	1607	1607	1607	1607	0
681	20231221	092700	6289825	1607	1607	1607	1607	215
682	20231221	092600	5944320	1607	1607	1607	1607	281
683	20231221	092500	5492753	1605	1605	1605	1605	18
684	20231221	092400	5463863	1605	1607	1607	1605	15
685	20231221	092300	5439768	1607	1607	1607	1607	0
686	20231221	092200	5439768	1607	1607	1607	1607	0
687	20231221	092100	5439768	1607	1607	1607	1607	6
688	20231221	092000	5430126	1608	1608	1608	1608	0
689	20231221	091900	5430126	1608	1608	1608	1608	1
690	20231221	091800	5428518	1608	1608	1608	1608	0
691	20231221	091700	5428518	1608	1608	1608	1608	0
692	20231221	091600	5428518	1608	1608	1608	1608	0
693	20231221	091500	5428518	1608	1608	1608	1608	0
694	20231221	091400	5428518	1608	1608	1608	1608	0
695	20231221	091300	5428518	1608	1608	1608	1608	0
696	20231221	091200	5428518	1608	1608	1608	1608	1
697	20231221	091100	5426910	1598	1598	1598	1598	0
698	20231221	091000	5426910	1598	1598	1598	1598	0
699	20231221	090900	5426910	1598	1598	1598	1598	312
700	20231221	090800	4928334	1598	1598	1598	1598	0
701	20231221	090700	4928334	1598	1598	1598	1598	0
702	20231221	090600	4928334	1598	1598	1598	1598	756
703	20231221	090500	3720246	1597	1597	1597	1597	30
704	20231221	090400	3672336	1597	1597	1597	1597	46
705	20231221	090300	3598874	1598	1597	1598	1597	2065
706	20231221	090200	299006	1598	1598	1598	1598	169
707	20231221	090100	28944	1608	1608	1608	1608	0
708	20231221	090000	28944	1608	1608	1608	1608	18