KissMeData/134380/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201500	3556600	70000	70000	70000	70000	12
3	20231220	201400	3556600	70000	70000	70000	70000	0
4	20231220	201300	3556600	70000	70000	70000	70000	0
5	20231220	201200	3556600	70000	70000	70000	70000	0
6	20231220	201100	3556600	70000	70000	70000	70000	0
7	20231220	201000	3556600	70000	70000	70000	70000	0
8	20231220	200900	3556600	70000	70000	70000	70000	0
9	20231220	200800	3556600	70000	70000	70000	70000	0
10	20231220	200700	3556600	70000	70000	70000	70000	0
11	20231220	200600	3556600	70000	70000	70000	70000	0
12	20231220	200500	3556600	70000	70000	70000	70000	0
13	20231220	200400	3556600	70000	70000	70000	70000	0
14	20231220	200300	3556600	70000	70000	70000	70000	0
15	20231220	200200	3556600	70000	70000	70000	70000	0
16	20231220	200100	3556600	70000	70000	70000	70000	0
17	20231220	200000	3556600	70000	70000	70000	70000	0
18	20231220	195900	3556600	70000	70000	70000	70000	0
19	20231220	195800	3556600	70000	70000	70000	70000	0
20	20231220	195700	3556600	70000	70000	70000	70000	0
21	20231220	195600	3556600	70000	70000	70000	70000	0
22	20231220	195500	3556600	70000	70000	70000	70000	0
23	20231220	195400	3556600	70000	70000	70000	70000	0
24	20231220	195300	3556600	70000	70000	70000	70000	0
25	20231220	195200	3556600	70000	70000	70000	70000	0
26	20231220	195100	3556600	70000	70000	70000	70000	0
27	20231220	195000	3556600	70000	70000	70000	70000	0
28	20231220	194900	3556600	70000	70000	70000	70000	0
29	20231220	194800	3556600	70000	70000	70000	70000	0
30	20231220	194700	3556600	70000	70000	70000	70000	0
31	20231220	194600	3556600	70000	70000	70000	70000	0
32	20231220	194500	3556600	70000	70000	70000	70000	12
33	20231220	194400	3556600	70000	70000	70000	70000	0
34	20231220	194300	3556600	70000	70000	70000	70000	0
35	20231220	194200	3556600	70000	70000	70000	70000	0
36	20231220	194100	3556600	70000	70000	70000	70000	0
37	20231220	194000	3556600	70000	70000	70000	70000	0
38	20231220	193900	3556600	70000	70000	70000	70000	0
39	20231220	193800	3556600	70000	70000	70000	70000	0
40	20231220	193700	3556600	70000	70000	70000	70000	0
41	20231220	193600	3556600	70000	70000	70000	70000	0
42	20231220	193500	3556600	70000	70000	70000	70000	0
43	20231220	193400	3556600	70000	70000	70000	70000	0
44	20231220	193300	3556600	70000	70000	70000	70000	0
45	20231220	193200	3556600	70000	70000	70000	70000	0
46	20231220	193100	3556600	70000	70000	70000	70000	0
47	20231220	193000	3556600	70000	70000	70000	70000	0
48	20231220	192900	3556600	70000	70000	70000	70000	0
49	20231220	192800	3556600	70000	70000	70000	70000	0
50	20231220	192700	3556600	70000	70000	70000	70000	0
51	20231220	192600	3556600	70000	70000	70000	70000	0
52	20231220	192500	3556600	70000	70000	70000	70000	0
53	20231220	192400	3556600	70000	70000	70000	70000	0
54	20231220	192300	3556600	70000	70000	70000	70000	0
55	20231220	192200	3556600	70000	70000	70000	70000	0
56	20231220	192100	3556600	70000	70000	70000	70000	0
57	20231220	192000	3556600	70000	70000	70000	70000	0
58	20231220	191900	3556600	70000	70000	70000	70000	0
59	20231220	191800	3556600	70000	70000	70000	70000	0
60	20231220	191700	3556600	70000	70000	70000	70000	0
61	20231220	191600	3556600	70000	70000	70000	70000	0
62	20231220	191500	3556600	70000	70000	70000	70000	12
63	20231220	191400	3556600	70000	70000	70000	70000	0
64	20231220	191300	3556600	70000	70000	70000	70000	0
65	20231220	191200	3556600	70000	70000	70000	70000	0
66	20231220	191100	3556600	70000	70000	70000	70000	0
67	20231220	191000	3556600	70000	70000	70000	70000	0
68	20231220	190900	3556600	70000	70000	70000	70000	0
69	20231220	190800	3556600	70000	70000	70000	70000	0
70	20231220	190700	3556600	70000	70000	70000	70000	0
71	20231220	190600	3556600	70000	70000	70000	70000	0
72	20231220	190500	3556600	70000	70000	70000	70000	0
73	20231220	190400	3556600	70000	70000	70000	70000	0
74	20231220	190300	3556600	70000	70000	70000	70000	0
75	20231220	190200	3556600	70000	70000	70000	70000	0
76	20231220	190100	3556600	70000	70000	70000	70000	0
77	20231220	190000	3556600	70000	70000	70000	70000	0
78	20231220	185900	3556600	70000	70000	70000	70000	0
79	20231220	185800	3556600	70000	70000	70000	70000	0
80	20231220	185700	3556600	70000	70000	70000	70000	0
81	20231220	185600	3556600	70000	70000	70000	70000	0
82	20231220	185500	3556600	70000	70000	70000	70000	0
83	20231220	185400	3556600	70000	70000	70000	70000	0
84	20231220	185300	3556600	70000	70000	70000	70000	0
85	20231220	185200	3556600	70000	70000	70000	70000	0
86	20231220	185100	3556600	70000	70000	70000	70000	0
87	20231220	185000	3556600	70000	70000	70000	70000	0
88	20231220	184900	3556600	70000	70000	70000	70000	0
89	20231220	184800	3556600	70000	70000	70000	70000	0
90	20231220	184700	3556600	70000	70000	70000	70000	0
91	20231220	184600	3556600	70000	70000	70000	70000	0
92	20231220	184500	3556600	70000	70000	70000	70000	12
93	20231220	184400	3556600	70000	70000	70000	70000	0
94	20231220	184300	3556600	70000	70000	70000	70000	0
95	20231220	184200	3556600	70000	70000	70000	70000	0
96	20231220	184100	3556600	70000	70000	70000	70000	0
97	20231220	184000	3556600	70000	70000	70000	70000	0
98	20231220	183900	3556600	70000	70000	70000	70000	0
99	20231220	183800	3556600	70000	70000	70000	70000	0
100	20231220	183700	3556600	70000	70000	70000	70000	0
101	20231220	183600	3556600	70000	70000	70000	70000	0
102	20231220	183500	3556600	70000	70000	70000	70000	0
103	20231220	183400	3556600	70000	70000	70000	70000	0
104	20231220	183300	3556600	70000	70000	70000	70000	0
105	20231220	183200	3556600	70000	70000	70000	70000	0
106	20231220	183100	3556600	70000	70000	70000	70000	0
107	20231220	183000	3556600	70000	70000	70000	70000	0
108	20231220	182900	3556600	70000	70000	70000	70000	0
109	20231220	182800	3556600	70000	70000	70000	70000	0
110	20231220	182700	3556600	70000	70000	70000	70000	0
111	20231220	182600	3556600	70000	70000	70000	70000	0
112	20231220	182500	3556600	70000	70000	70000	70000	0
113	20231220	182400	3556600	70000	70000	70000	70000	0
114	20231220	182300	3556600	70000	70000	70000	70000	0
115	20231220	182200	3556600	70000	70000	70000	70000	0
116	20231220	182100	3556600	70000	70000	70000	70000	0
117	20231220	182000	3556600	70000	70000	70000	70000	0
118	20231220	181900	3556600	70000	70000	70000	70000	0
119	20231220	181800	3556600	70000	70000	70000	70000	0
120	20231220	181700	3556600	70000	70000	70000	70000	0
121	20231220	181600	3556600	70000	70000	70000	70000	0
122	20231220	181500	3556600	70000	70000	70000	70000	12
123	20231220	181400	3556600	70000	70000	70000	70000	0
124	20231220	181300	3556600	70000	70000	70000	70000	0
125	20231220	181200	3556600	70000	70000	70000	70000	0
126	20231220	181100	3556600	70000	70000	70000	70000	0
127	20231220	181000	3556600	70000	70000	70000	70000	0
128	20231220	180900	3556600	70000	70000	70000	70000	0
129	20231220	180800	3556600	70000	70000	70000	70000	0
130	20231220	180700	3556600	70000	70000	70000	70000	0
131	20231220	180600	3556600	70000	70000	70000	70000	0
132	20231220	180500	3556600	70000	70000	70000	70000	0
133	20231220	180400	3556600	70000	70000	70000	70000	0
134	20231220	180300	3556600	70000	70000	70000	70000	0
135	20231220	180200	3556600	70000	70000	70000	70000	0
136	20231220	180100	3556600	70000	70000	70000	70000	0
137	20231220	180000	3556600	70000	70000	70000	70000	0
138	20231220	175900	3556600	70000	70000	70000	70000	0
139	20231220	175800	3556600	70000	70000	70000	70000	0
140	20231220	175700	3556600	70000	70000	70000	70000	0
141	20231220	175600	3556600	70000	70000	70000	70000	0
142	20231220	175500	3556600	70000	70000	70000	70000	0
143	20231220	175400	3556600	70000	70000	70000	70000	0
144	20231220	175300	3556600	70000	70000	70000	70000	0
145	20231220	175200	3556600	70000	70000	70000	70000	0
146	20231220	175100	3556600	70000	70000	70000	70000	0
147	20231220	175000	3556600	70000	70000	70000	70000	0
148	20231220	174900	3556600	70000	70000	70000	70000	0
149	20231220	174800	3556600	70000	70000	70000	70000	0
150	20231220	174700	3556600	70000	70000	70000	70000	0
151	20231220	174600	3556600	70000	70000	70000	70000	0
152	20231220	174500	3556600	70000	70000	70000	70000	12
153	20231220	174400	3556600	70000	70000	70000	70000	0
154	20231220	174300	3556600	70000	70000	70000	70000	0
155	20231220	174200	3556600	70000	70000	70000	70000	0
156	20231220	174100	3556600	70000	70000	70000	70000	0
157	20231220	174000	3556600	70000	70000	70000	70000	0
158	20231220	173900	3556600	70000	70000	70000	70000	0
159	20231220	173800	3556600	70000	70000	70000	70000	0
160	20231220	173700	3556600	70000	70000	70000	70000	0
161	20231220	173600	3556600	70000	70000	70000	70000	0
162	20231220	173500	3556600	70000	70000	70000	70000	0
163	20231220	173400	3556600	70000	70000	70000	70000	0
164	20231220	173300	3556600	70000	70000	70000	70000	0
165	20231220	173200	3556600	70000	70000	70000	70000	0
166	20231220	173100	3556600	70000	70000	70000	70000	0
167	20231220	173000	3556600	70000	70000	70000	70000	0
168	20231220	172900	3556600	70000	70000	70000	70000	0
169	20231220	172800	3556600	70000	70000	70000	70000	0
170	20231220	172700	3556600	70000	70000	70000	70000	0
171	20231220	172600	3556600	70000	70000	70000	70000	0
172	20231220	172500	3556600	70000	70000	70000	70000	0
173	20231220	172400	3556600	70000	70000	70000	70000	0
174	20231220	172300	3556600	70000	70000	70000	70000	0
175	20231220	172200	3556600	70000	70000	70000	70000	0
176	20231220	172100	3556600	70000	70000	70000	70000	0
177	20231220	172000	3556600	70000	70000	70000	70000	0
178	20231220	171900	3556600	70000	70000	70000	70000	0
179	20231220	171800	3556600	70000	70000	70000	70000	0
180	20231220	171700	3556600	70000	70000	70000	70000	0
181	20231220	171600	3556600	70000	70000	70000	70000	0
182	20231220	171500	3556600	70000	70000	70000	70000	12
183	20231220	171400	3556600	70000	70000	70000	70000	0
184	20231220	171300	3556600	70000	70000	70000	70000	0
185	20231220	171200	3556600	70000	70000	70000	70000	0
186	20231220	171100	3556600	70000	70000	70000	70000	0
187	20231220	171000	3556600	70000	70000	70000	70000	0
188	20231220	170900	3556600	70000	70000	70000	70000	0
189	20231220	170800	3556600	70000	70000	70000	70000	0
190	20231220	170700	3556600	70000	70000	70000	70000	0
191	20231220	170600	3556600	70000	70000	70000	70000	0
192	20231220	170500	3556600	70000	70000	70000	70000	0
193	20231220	170400	3556600	70000	70000	70000	70000	0
194	20231220	170300	3556600	70000	70000	70000	70000	0
195	20231220	170200	3556600	70000	70000	70000	70000	0
196	20231220	170100	3556600	70000	70000	70000	70000	0
197	20231220	170000	3556600	70000	70000	70000	70000	0
198	20231220	165900	3556600	70000	70000	70000	70000	0
199	20231220	165800	3556600	70000	70000	70000	70000	0
200	20231220	165700	3556600	70000	70000	70000	70000	0
201	20231220	165600	3556600	70000	70000	70000	70000	0
202	20231220	165500	3556600	70000	70000	70000	70000	0
203	20231220	165400	3556600	70000	70000	70000	70000	0
204	20231220	165300	3556600	70000	70000	70000	70000	0
205	20231220	165200	3556600	70000	70000	70000	70000	0
206	20231220	165100	3556600	70000	70000	70000	70000	0
207	20231220	165000	3556600	70000	70000	70000	70000	0
208	20231220	164900	3556600	70000	70000	70000	70000	0
209	20231220	164800	3556600	70000	70000	70000	70000	0
210	20231220	164700	3556600	70000	70000	70000	70000	0
211	20231220	164600	3556600	70000	70000	70000	70000	0
212	20231220	164500	3556600	70000	70000	70000	70000	12
213	20231220	164400	3556600	70000	70000	70000	70000	0
214	20231220	164300	3556600	70000	70000	70000	70000	0
215	20231220	164200	3556600	70000	70000	70000	70000	0
216	20231220	164100	3556600	70000	70000	70000	70000	0
217	20231220	164000	3556600	70000	70000	70000	70000	0
218	20231220	163900	3556600	70000	70000	70000	70000	0
219	20231220	163800	3556600	70000	70000	70000	70000	0
220	20231220	163700	3556600	70000	70000	70000	70000	0
221	20231220	163600	3556600	70000	70000	70000	70000	0
222	20231220	163500	3556600	70000	70000	70000	70000	0
223	20231220	163400	3556600	70000	70000	70000	70000	0
224	20231220	163300	3556600	70000	70000	70000	70000	0
225	20231220	163200	3556600	70000	70000	70000	70000	0
226	20231220	163100	3556600	70000	70000	70000	70000	0
227	20231220	163000	3556600	70000	70000	70000	70000	0
228	20231220	162900	3556600	70000	70000	70000	70000	0
229	20231220	162800	3556600	70000	70000	70000	70000	0
230	20231220	162700	3556600	70000	70000	70000	70000	0
231	20231220	162600	3556600	70000	70000	70000	70000	0
232	20231220	162500	3556600	70000	70000	70000	70000	0
233	20231220	162400	3556600	70000	70000	70000	70000	0
234	20231220	162300	3556600	70000	70000	70000	70000	0
235	20231220	162200	3556600	70000	70000	70000	70000	0
236	20231220	162100	3556600	70000	70000	70000	70000	0
237	20231220	162000	3556600	70000	70000	70000	70000	0
238	20231220	161900	3556600	70000	70000	70000	70000	0
239	20231220	161800	3556600	70000	70000	70000	70000	0
240	20231220	161700	3556600	70000	70000	70000	70000	0
241	20231220	161600	3556600	70000	70000	70000	70000	0
242	20231220	161500	3556600	70000	70000	70000	70000	12
243	20231220	161400	3556600	70000	70000	70000	70000	0
244	20231220	161300	3556600	70000	70000	70000	70000	0
245	20231220	161200	3556600	70000	70000	70000	70000	0
246	20231220	161100	3556600	70000	70000	70000	70000	0
247	20231220	161000	3556600	70000	70000	70000	70000	0
248	20231220	160900	3556600	70000	70000	70000	70000	0
249	20231220	160800	3556600	70000	70000	70000	70000	0
250	20231220	160700	3556600	70000	70000	70000	70000	0
251	20231220	160600	3556600	70000	70000	70000	70000	0
252	20231220	160500	3556600	70000	70000	70000	70000	0
253	20231220	160400	3556600	70000	70000	70000	70000	0
254	20231220	160300	3556600	70000	70000	70000	70000	0
255	20231220	160200	3556600	70000	70000	70000	70000	0
256	20231220	160100	3556600	70000	70000	70000	70000	0
257	20231220	160000	3556600	70000	70000	70000	70000	0
258	20231220	155900	3556600	70000	70000	70000	70000	0
259	20231220	155800	3556600	70000	70000	70000	70000	0
260	20231220	155700	3556600	70000	70000	70000	70000	0
261	20231220	155600	3556600	70000	70000	70000	70000	0
262	20231220	155500	3556600	70000	70000	70000	70000	0
263	20231220	155400	3556600	70000	70000	70000	70000	0
264	20231220	155300	3556600	70000	70000	70000	70000	0
265	20231220	155200	3556600	70000	70000	70000	70000	0
266	20231220	155100	3556600	70000	70000	70000	70000	0
267	20231220	155000	3556600	70000	70000	70000	70000	0
268	20231220	154900	3556600	70000	70000	70000	70000	0
269	20231220	154800	3556600	70000	70000	70000	70000	0
270	20231220	154700	3556600	70000	70000	70000	70000	0
271	20231220	154600	3556600	70000	70000	70000	70000	0
272	20231220	154500	3556600	70000	70000	70000	70000	12
273	20231220	154400	3556600	70000	70000	70000	70000	0
274	20231220	154300	3556600	70000	70000	70000	70000	0
275	20231220	154200	3556600	70000	70000	70000	70000	0
276	20231220	154100	3556600	70000	70000	70000	70000	0
277	20231220	154000	3556600	70000	70000	70000	70000	0
278	20231220	153900	3556600	70000	70000	70000	70000	0
279	20231220	153800	3556600	70000	70000	70000	70000	0
280	20231220	153700	3556600	70000	70000	70000	70000	0
281	20231220	153600	3556600	70000	70000	70000	70000	0
282	20231220	153500	3556600	70000	70000	70000	70000	0
283	20231220	153400	3556600	70000	70000	70000	70000	0
284	20231220	153300	3556600	70000	70000	70000	70000	0
285	20231220	153200	3556600	70000	70000	70000	70000	0
286	20231220	153100	3556600	70000	70000	70000	70000	0
287	20231220	153000	3556600	70000	70000	70000	70000	12
288	20231220	152900	2716600	70000	70000	70000	70000	0
289	20231220	152800	2716600	70000	70000	70000	70000	0
290	20231220	152700	2716600	70000	70000	70000	70000	0
291	20231220	152600	2716600	70000	70000	70000	70000	0
292	20231220	152500	2716600	70000	70000	70000	70000	0
293	20231220	152400	2716600	70000	70000	70000	70000	0
294	20231220	152300	2716600	70000	70000	70000	70000	0
295	20231220	152200	2716600	70000	70000	70000	70000	0
296	20231220	152100	2716600	70000	70000	70000	70000	0
297	20231220	152000	2716600	70000	70000	70000	70000	0
298	20231220	151900	2716600	70000	70000	70000	70000	0
299	20231220	151800	2716600	70000	70000	70000	70000	0
300	20231220	151700	2716600	70000	70000	70000	70000	0
301	20231220	151600	2716600	70000	70000	70000	70000	0
302	20231220	151500	2716600	70000	70000	70000	70000	0
303	20231220	151400	2716600	70000	70000	70000	70000	0
304	20231220	151300	2716600	70000	70000	70000	70000	0
305	20231220	151200	2716600	70000	70000	70000	70000	0
306	20231220	151100	2716600	70000	70000	70000	70000	0
307	20231220	151000	2716600	70000	70000	70000	70000	0
308	20231220	150900	2716600	70000	70000	70000	70000	0
309	20231220	150800	2716600	70000	70000	70000	70000	0
310	20231220	150700	2716600	70000	70000	70000	70000	0
311	20231220	150600	2716600	70000	70000	70000	70000	0
312	20231220	150500	2716600	70000	70000	70000	70000	0
313	20231220	150400	2716600	70000	70000	70000	70000	0
314	20231220	150300	2716600	70000	70000	70000	70000	0
315	20231220	150200	2716600	70000	70000	70000	70000	0
316	20231220	150100	2716600	70000	70000	70000	70000	0
317	20231220	150000	2716600	70000	70000	70000	70000	12
318	20231220	145900	1876600	70000	70000	70000	70000	0
319	20231220	145800	1876600	70000	70000	70000	70000	0
320	20231220	145700	1876600	70000	70000	70000	70000	0
321	20231220	145600	1876600	70000	70000	70000	70000	0
322	20231220	145500	1876600	70000	70000	70000	70000	0
323	20231220	145400	1876600	70000	70000	70000	70000	0
324	20231220	145300	1876600	70000	70000	70000	70000	0
325	20231220	145200	1876600	70000	70000	70000	70000	0
326	20231220	145100	1876600	70000	70000	70000	70000	0
327	20231220	145000	1876600	70000	70000	70000	70000	0
328	20231220	144900	1876600	70000	70000	70000	70000	0
329	20231220	144800	1876600	70000	70000	70000	70000	0
330	20231220	144700	1876600	70000	70000	70000	70000	0
331	20231220	144600	1876600	70000	70000	70000	70000	0
332	20231220	144500	1876600	70000	70000	70000	70000	0
333	20231220	144400	1876600	70000	70000	70000	70000	0
334	20231220	144300	1876600	70000	70000	70000	70000	0
335	20231220	144200	1876600	70000	70000	70000	70000	0
336	20231220	144100	1876600	70000	70000	70000	70000	0
337	20231220	144000	1876600	70000	70000	70000	70000	0
338	20231220	143900	1876600	70000	70000	70000	70000	0
339	20231220	143800	1876600	70000	70000	70000	70000	0
340	20231220	143700	1876600	70000	70000	70000	70000	0
341	20231220	143600	1876600	70000	70000	70000	70000	0
342	20231220	143500	1876600	70000	70000	70000	70000	0
343	20231220	143400	1876600	70000	70000	70000	70000	0
344	20231220	143300	1876600	70000	70000	70000	70000	0
345	20231220	143200	1876600	70000	70000	70000	70000	0
346	20231220	143100	1876600	70000	70000	70000	70000	0
347	20231220	143000	1876600	70000	70000	70000	70000	2
348	20231220	142900	1736600	71000	71000	71000	71000	0
349	20231220	142800	1736600	71000	71000	71000	71000	0
350	20231220	142700	1736600	71000	71000	71000	71000	0
351	20231220	142600	1736600	71000	71000	71000	71000	0
352	20231220	142500	1736600	71000	71000	71000	71000	0
353	20231220	142400	1736600	71000	71000	71000	71000	0
354	20231220	142300	1736600	71000	71000	71000	71000	0
355	20231220	142200	1736600	71000	71000	71000	71000	0
356	20231220	142100	1736600	71000	71000	71000	71000	0
357	20231220	142000	1736600	71000	71000	71000	71000	0
358	20231220	141900	1736600	71000	71000	71000	71000	0
359	20231220	141800	1736600	71000	71000	71000	71000	0
360	20231220	141700	1736600	71000	71000	71000	71000	0
361	20231220	141600	1736600	71000	71000	71000	71000	0
362	20231220	141500	1736600	71000	71000	71000	71000	0
363	20231220	141400	1736600	71000	71000	71000	71000	0
364	20231220	141300	1736600	71000	71000	71000	71000	0
365	20231220	141200	1736600	71000	71000	71000	71000	0
366	20231220	141100	1736600	71000	71000	71000	71000	0
367	20231220	141000	1736600	71000	71000	71000	71000	0
368	20231220	140900	1736600	71000	71000	71000	71000	0
369	20231220	140800	1736600	71000	71000	71000	71000	0
370	20231220	140700	1736600	71000	71000	71000	71000	0
371	20231220	140600	1736600	71000	71000	71000	71000	0
372	20231220	140500	1736600	71000	71000	71000	71000	0
373	20231220	140400	1736600	71000	71000	71000	71000	0
374	20231220	140300	1736600	71000	71000	71000	71000	0
375	20231220	140200	1736600	71000	71000	71000	71000	0
376	20231220	140100	1736600	71000	71000	71000	71000	0
377	20231220	140000	1736600	71000	71000	71000	71000	0
378	20231220	135900	1736600	71000	71000	71000	71000	0
379	20231220	135800	1736600	71000	71000	71000	71000	0
380	20231220	135700	1736600	71000	71000	71000	71000	0
381	20231220	135600	1736600	71000	71000	71000	71000	0
382	20231220	135500	1736600	71000	71000	71000	71000	0
383	20231220	135400	1736600	71000	71000	71000	71000	0
384	20231220	135300	1736600	71000	71000	71000	71000	0
385	20231220	135200	1736600	71000	71000	71000	71000	0
386	20231220	135100	1736600	71000	71000	71000	71000	0
387	20231220	135000	1736600	71000	71000	71000	71000	0
388	20231220	134900	1736600	71000	71000	71000	71000	0
389	20231220	134800	1736600	71000	71000	71000	71000	0
390	20231220	134700	1736600	71000	71000	71000	71000	0
391	20231220	134600	1736600	71000	71000	71000	71000	0
392	20231220	134500	1736600	71000	71000	71000	71000	0
393	20231220	134400	1736600	71000	71000	71000	71000	0
394	20231220	134300	1736600	71000	71000	71000	71000	0
395	20231220	134200	1736600	71000	71000	71000	71000	0
396	20231220	134100	1736600	71000	71000	71000	71000	0
397	20231220	134000	1736600	71000	71000	71000	71000	0
398	20231220	133900	1736600	71000	71000	71000	71000	0
399	20231220	133800	1736600	71000	71000	71000	71000	0
400	20231220	133700	1736600	71000	71000	71000	71000	0
401	20231220	133600	1736600	71000	71000	71000	71000	0
402	20231220	133500	1736600	71000	71000	71000	71000	0
403	20231220	133400	1736600	71000	71000	71000	71000	0
404	20231220	133300	1736600	71000	71000	71000	71000	0
405	20231220	133200	1736600	71000	71000	71000	71000	0
406	20231220	133100	1736600	71000	71000	71000	71000	0
407	20231220	133000	1736600	71000	71000	71000	71000	1
408	20231220	132900	1665600	71000	71000	71000	71000	0
409	20231220	132800	1665600	71000	71000	71000	71000	0
410	20231220	132700	1665600	71000	71000	71000	71000	0
411	20231220	132600	1665600	71000	71000	71000	71000	0
412	20231220	132500	1665600	71000	71000	71000	71000	0
413	20231220	132400	1665600	71000	71000	71000	71000	0
414	20231220	132300	1665600	71000	71000	71000	71000	0
415	20231220	132200	1665600	71000	71000	71000	71000	0
416	20231220	132100	1665600	71000	71000	71000	71000	0
417	20231220	132000	1665600	71000	71000	71000	71000	0
418	20231220	131900	1665600	71000	71000	71000	71000	0
419	20231220	131800	1665600	71000	71000	71000	71000	0
420	20231220	131700	1665600	71000	71000	71000	71000	0
421	20231220	131600	1665600	71000	71000	71000	71000	0
422	20231220	131500	1665600	71000	71000	71000	71000	0
423	20231220	131400	1665600	71000	71000	71000	71000	0
424	20231220	131300	1665600	71000	71000	71000	71000	0
425	20231220	131200	1665600	71000	71000	71000	71000	0
426	20231220	131100	1665600	71000	71000	71000	71000	0
427	20231220	131000	1665600	71000	71000	71000	71000	0
428	20231220	130900	1665600	71000	71000	71000	71000	0
429	20231220	130800	1665600	71000	71000	71000	71000	0
430	20231220	130700	1665600	71000	71000	71000	71000	0
431	20231220	130600	1665600	71000	71000	71000	71000	0
432	20231220	130500	1665600	71000	71000	71000	71000	0
433	20231220	130400	1665600	71000	71000	71000	71000	0
434	20231220	130300	1665600	71000	71000	71000	71000	0
435	20231220	130200	1665600	71000	71000	71000	71000	0
436	20231220	130100	1665600	71000	71000	71000	71000	0
437	20231220	130000	1665600	71000	71000	71000	71000	1
438	20231220	125900	1594600	71000	71000	71000	71000	0
439	20231220	125800	1594600	71000	71000	71000	71000	0
440	20231220	125700	1594600	71000	71000	71000	71000	0
441	20231220	125600	1594600	71000	71000	71000	71000	0
442	20231220	125500	1594600	71000	71000	71000	71000	0
443	20231220	125400	1594600	71000	71000	71000	71000	0
444	20231220	125300	1594600	71000	71000	71000	71000	0
445	20231220	125200	1594600	71000	71000	71000	71000	0
446	20231220	125100	1594600	71000	71000	71000	71000	0
447	20231220	125000	1594600	71000	71000	71000	71000	0
448	20231220	124900	1594600	71000	71000	71000	71000	0
449	20231220	124800	1594600	71000	71000	71000	71000	0
450	20231220	124700	1594600	71000	71000	71000	71000	0
451	20231220	124600	1594600	71000	71000	71000	71000	0
452	20231220	124500	1594600	71000	71000	71000	71000	0
453	20231220	124400	1594600	71000	71000	71000	71000	0
454	20231220	124300	1594600	71000	71000	71000	71000	0
455	20231220	124200	1594600	71000	71000	71000	71000	0
456	20231220	124100	1594600	71000	71000	71000	71000	0
457	20231220	124000	1594600	71000	71000	71000	71000	0
458	20231220	123900	1594600	71000	71000	71000	71000	0
459	20231220	123800	1594600	71000	71000	71000	71000	0
460	20231220	123700	1594600	71000	71000	71000	71000	0
461	20231220	123600	1594600	71000	71000	71000	71000	0
462	20231220	123500	1594600	71000	71000	71000	71000	0
463	20231220	123400	1594600	71000	71000	71000	71000	0
464	20231220	123300	1594600	71000	71000	71000	71000	0
465	20231220	123200	1594600	71000	71000	71000	71000	0
466	20231220	123100	1594600	71000	71000	71000	71000	0
467	20231220	123000	1594600	71000	71000	71000	71000	1
468	20231220	122900	1523600	69300	69300	69300	69300	0
469	20231220	122800	1523600	69300	69300	69300	69300	0
470	20231220	122700	1523600	69300	69300	69300	69300	0
471	20231220	122600	1523600	69300	69300	69300	69300	0
472	20231220	122500	1523600	69300	69300	69300	69300	0
473	20231220	122400	1523600	69300	69300	69300	69300	0
474	20231220	122300	1523600	69300	69300	69300	69300	0
475	20231220	122200	1523600	69300	69300	69300	69300	0
476	20231220	122100	1523600	69300	69300	69300	69300	0
477	20231220	122000	1523600	69300	69300	69300	69300	0
478	20231220	121900	1523600	69300	69300	69300	69300	0
479	20231220	121800	1523600	69300	69300	69300	69300	0
480	20231220	121700	1523600	69300	69300	69300	69300	0
481	20231220	121600	1523600	69300	69300	69300	69300	0
482	20231220	121500	1523600	69300	69300	69300	69300	0
483	20231220	121400	1523600	69300	69300	69300	69300	0
484	20231220	121300	1523600	69300	69300	69300	69300	0
485	20231220	121200	1523600	69300	69300	69300	69300	0
486	20231220	121100	1523600	69300	69300	69300	69300	0
487	20231220	121000	1523600	69300	69300	69300	69300	0
488	20231220	120900	1523600	69300	69300	69300	69300	0
489	20231220	120800	1523600	69300	69300	69300	69300	0
490	20231220	120700	1523600	69300	69300	69300	69300	0
491	20231220	120600	1523600	69300	69300	69300	69300	0
492	20231220	120500	1523600	69300	69300	69300	69300	0
493	20231220	120400	1523600	69300	69300	69300	69300	0
494	20231220	120300	1523600	69300	69300	69300	69300	0
495	20231220	120200	1523600	69300	69300	69300	69300	0
496	20231220	120100	1523600	69300	69300	69300	69300	0
497	20231220	120000	1523600	69300	69300	69300	69300	0
498	20231220	115900	1523600	69300	69300	69300	69300	0
499	20231220	115800	1523600	69300	69300	69300	69300	0
500	20231220	115700	1523600	69300	69300	69300	69300	0
501	20231220	115600	1523600	69300	69300	69300	69300	0
502	20231220	115500	1523600	69300	69300	69300	69300	0
503	20231220	115400	1523600	69300	69300	69300	69300	0
504	20231220	115300	1523600	69300	69300	69300	69300	0
505	20231220	115200	1523600	69300	69300	69300	69300	0
506	20231220	115100	1523600	69300	69300	69300	69300	0
507	20231220	115000	1523600	69300	69300	69300	69300	0
508	20231220	114900	1523600	69300	69300	69300	69300	0
509	20231220	114800	1523600	69300	69300	69300	69300	0
510	20231220	114700	1523600	69300	69300	69300	69300	0
511	20231220	114600	1523600	69300	69300	69300	69300	0
512	20231220	114500	1523600	69300	69300	69300	69300	0
513	20231220	114400	1523600	69300	69300	69300	69300	0
514	20231220	114300	1523600	69300	69300	69300	69300	0
515	20231220	114200	1523600	69300	69300	69300	69300	0
516	20231220	114100	1523600	69300	69300	69300	69300	0
517	20231220	114000	1523600	69300	69300	69300	69300	0
518	20231220	113900	1523600	69300	69300	69300	69300	0
519	20231220	113800	1523600	69300	69300	69300	69300	0
520	20231220	113700	1523600	69300	69300	69300	69300	0
521	20231220	113600	1523600	69300	69300	69300	69300	0
522	20231220	113500	1523600	69300	69300	69300	69300	0
523	20231220	113400	1523600	69300	69300	69300	69300	0
524	20231220	113300	1523600	69300	69300	69300	69300	0
525	20231220	113200	1523600	69300	69300	69300	69300	0
526	20231220	113100	1523600	69300	69300	69300	69300	0
527	20231220	113000	1523600	69300	69300	69300	69300	0
528	20231220	112900	1523600	69300	69300	69300	69300	0
529	20231220	112800	1523600	69300	69300	69300	69300	0
530	20231220	112700	1523600	69300	69300	69300	69300	0
531	20231220	112600	1523600	69300	69300	69300	69300	0
532	20231220	112500	1523600	69300	69300	69300	69300	0
533	20231220	112400	1523600	69300	69300	69300	69300	0
534	20231220	112300	1523600	69300	69300	69300	69300	0
535	20231220	112200	1523600	69300	69300	69300	69300	0
536	20231220	112100	1523600	69300	69300	69300	69300	0
537	20231220	112000	1523600	69300	69300	69300	69300	0
538	20231220	111900	1523600	69300	69300	69300	69300	0
539	20231220	111800	1523600	69300	69300	69300	69300	0
540	20231220	111700	1523600	69300	69300	69300	69300	0
541	20231220	111600	1523600	69300	69300	69300	69300	0
542	20231220	111500	1523600	69300	69300	69300	69300	0
543	20231220	111400	1523600	69300	69300	69300	69300	0
544	20231220	111300	1523600	69300	69300	69300	69300	0
545	20231220	111200	1523600	69300	69300	69300	69300	0
546	20231220	111100	1523600	69300	69300	69300	69300	0
547	20231220	111000	1523600	69300	69300	69300	69300	0
548	20231220	110900	1523600	69300	69300	69300	69300	0
549	20231220	110800	1523600	69300	69300	69300	69300	0
550	20231220	110700	1523600	69300	69300	69300	69300	0
551	20231220	110600	1523600	69300	69300	69300	69300	0
552	20231220	110500	1523600	69300	69300	69300	69300	0
553	20231220	110400	1523600	69300	69300	69300	69300	0
554	20231220	110300	1523600	69300	69300	69300	69300	0
555	20231220	110200	1523600	69300	69300	69300	69300	0
556	20231220	110100	1523600	69300	69300	69300	69300	0
557	20231220	110000	1523600	69300	69300	69300	69300	7
558	20231220	105900	1038500	69300	69300	69300	69300	0
559	20231220	105800	1038500	69300	69300	69300	69300	0
560	20231220	105700	1038500	69300	69300	69300	69300	0
561	20231220	105600	1038500	69300	69300	69300	69300	0
562	20231220	105500	1038500	69300	69300	69300	69300	0
563	20231220	105400	1038500	69300	69300	69300	69300	0
564	20231220	105300	1038500	69300	69300	69300	69300	0
565	20231220	105200	1038500	69300	69300	69300	69300	0
566	20231220	105100	1038500	69300	69300	69300	69300	0
567	20231220	105000	1038500	69300	69300	69300	69300	0
568	20231220	104900	1038500	69300	69300	69300	69300	0
569	20231220	104800	1038500	69300	69300	69300	69300	0
570	20231220	104700	1038500	69300	69300	69300	69300	0
571	20231220	104600	1038500	69300	69300	69300	69300	0
572	20231220	104500	1038500	69300	69300	69300	69300	0
573	20231220	104400	1038500	69300	69300	69300	69300	0
574	20231220	104300	1038500	69300	69300	69300	69300	0
575	20231220	104200	1038500	69300	69300	69300	69300	0
576	20231220	104100	1038500	69300	69300	69300	69300	0
577	20231220	104000	1038500	69300	69300	69300	69300	0
578	20231220	103900	1038500	69300	69300	69300	69300	0
579	20231220	103800	1038500	69300	69300	69300	69300	0
580	20231220	103700	1038500	69300	69300	69300	69300	0
581	20231220	103600	1038500	69300	69300	69300	69300	0
582	20231220	103500	1038500	69300	69300	69300	69300	0
583	20231220	103400	1038500	69300	69300	69300	69300	0
584	20231220	103300	1038500	69300	69300	69300	69300	0
585	20231220	103200	1038500	69300	69300	69300	69300	0
586	20231220	103100	1038500	69300	69300	69300	69300	0
587	20231220	103000	1038500	69300	69300	69300	69300	8
588	20231220	102900	484100	69200	69200	69200	69200	0
589	20231220	102800	484100	69200	69200	69200	69200	0
590	20231220	102700	484100	69200	69200	69200	69200	0
591	20231220	102600	484100	69200	69200	69200	69200	0
592	20231220	102500	484100	69200	69200	69200	69200	0
593	20231220	102400	484100	69200	69200	69200	69200	0
594	20231220	102300	484100	69200	69200	69200	69200	0
595	20231220	102200	484100	69200	69200	69200	69200	0
596	20231220	102100	484100	69200	69200	69200	69200	0
597	20231220	102000	484100	69200	69200	69200	69200	0
598	20231220	101900	484100	69200	69200	69200	69200	0
599	20231220	101800	484100	69200	69200	69200	69200	0
600	20231220	101700	484100	69200	69200	69200	69200	0
601	20231220	101600	484100	69200	69200	69200	69200	0
602	20231220	101500	484100	69200	69200	69200	69200	0
603	20231220	101400	484100	69200	69200	69200	69200	0
604	20231220	101300	484100	69200	69200	69200	69200	0
605	20231220	101200	484100	69200	69200	69200	69200	0
606	20231220	101100	484100	69200	69200	69200	69200	0
607	20231220	101000	484100	69200	69200	69200	69200	0
608	20231220	100900	484100	69200	69200	69200	69200	0
609	20231220	100800	484100	69200	69200	69200	69200	0
610	20231220	100700	484100	69200	69200	69200	69200	0
611	20231220	100600	484100	69200	69200	69200	69200	0
612	20231220	100500	484100	69200	69200	69200	69200	0
613	20231220	100400	484100	69200	69200	69200	69200	0
614	20231220	100300	484100	69200	69200	69200	69200	0
615	20231220	100200	484100	69200	69200	69200	69200	0
616	20231220	100100	484100	69200	69200	69200	69200	0
617	20231220	100000	484100	69200	69200	69200	69200	0
618	20231220	095900	484100	69200	69200	69200	69200	0
619	20231220	095800	484100	69200	69200	69200	69200	0
620	20231220	095700	484100	69200	69200	69200	69200	0
621	20231220	095600	484100	69200	69200	69200	69200	0
622	20231220	095500	484100	69200	69200	69200	69200	0
623	20231220	095400	484100	69200	69200	69200	69200	0
624	20231220	095300	484100	69200	69200	69200	69200	0
625	20231220	095200	484100	69200	69200	69200	69200	0
626	20231220	095100	484100	69200	69200	69200	69200	0
627	20231220	095000	484100	69200	69200	69200	69200	0
628	20231220	094900	484100	69200	69200	69200	69200	0
629	20231220	094800	484100	69200	69200	69200	69200	0
630	20231220	094700	484100	69200	69200	69200	69200	0
631	20231220	094600	484100	69200	69200	69200	69200	0
632	20231220	094500	484100	69200	69200	69200	69200	0
633	20231220	094400	484100	69200	69200	69200	69200	0
634	20231220	094300	484100	69200	69200	69200	69200	0
635	20231220	094200	484100	69200	69200	69200	69200	0
636	20231220	094100	484100	69200	69200	69200	69200	0
637	20231220	094000	484100	69200	69200	69200	69200	0
638	20231220	093900	484100	69200	69200	69200	69200	0
639	20231220	093800	484100	69200	69200	69200	69200	0
640	20231220	093700	484100	69200	69200	69200	69200	0
641	20231220	093600	484100	69200	69200	69200	69200	0
642	20231220	093500	484100	69200	69200	69200	69200	0
643	20231220	093400	484100	69200	69200	69200	69200	0
644	20231220	093300	484100	69200	69200	69200	69200	0
645	20231220	093200	484100	69200	69200	69200	69200	0
646	20231220	093100	484100	69200	69200	69200	69200	0
647	20231220	093000	484100	69200	69200	69200	69200	4
648	20231220	092900	207300	69100	69100	69100	69100	0
649	20231220	092800	207300	69100	69100	69100	69100	0
650	20231220	092700	207300	69100	69100	69100	69100	0
651	20231220	092600	207300	69100	69100	69100	69100	0
652	20231220	092500	207300	69100	69100	69100	69100	0
653	20231220	092400	207300	69100	69100	69100	69100	0
654	20231220	092300	207300	69100	69100	69100	69100	0
655	20231220	092200	207300	69100	69100	69100	69100	0
656	20231220	092100	207300	69100	69100	69100	69100	0
657	20231220	092000	207300	69100	69100	69100	69100	0
658	20231220	091900	207300	69100	69100	69100	69100	0
659	20231220	091800	207300	69100	69100	69100	69100	0
660	20231220	091700	207300	69100	69100	69100	69100	0
661	20231220	091600	207300	69100	69100	69100	69100	0
662	20231220	091500	207300	69100	69100	69100	69100	0
663	20231220	091400	207300	69100	69100	69100	69100	0
664	20231220	091300	207300	69100	69100	69100	69100	0
665	20231220	091200	207300	69100	69100	69100	69100	0
666	20231220	091100	207300	69100	69100	69100	69100	0
667	20231220	091000	207300	69100	69100	69100	69100	0
668	20231220	090900	207300	69100	69100	69100	69100	0
669	20231220	090800	207300	69100	69100	69100	69100	0
670	20231220	090700	207300	69100	69100	69100	69100	0
671	20231220	090600	207300	69100	69100	69100	69100	0
672	20231220	090500	207300	69100	69100	69100	69100	0
673	20231220	090400	207300	69100	69100	69100	69100	0
674	20231220	090300	207300	69100	69100	69100	69100	0
675	20231220	090200	207300	69100	69100	69100	69100	0
676	20231220	090100	207300	69100	69100	69100	69100	0
677	20231220	090000	207300	69100	69100	69100	69100	3