KissMeData/149010/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202000	5932080	8880	8880	8880	8880	2
3	20231221	201900	5932080	8880	8880	8880	8880	0
4	20231221	201800	5932080	8880	8880	8880	8880	0
5	20231221	201700	5932080	8880	8880	8880	8880	0
6	20231221	201600	5932080	8880	8880	8880	8880	0
7	20231221	201500	5932080	8880	8880	8880	8880	0
8	20231221	201400	5932080	8880	8880	8880	8880	0
9	20231221	201300	5932080	8880	8880	8880	8880	0
10	20231221	201200	5932080	8880	8880	8880	8880	0
11	20231221	201100	5932080	8880	8880	8880	8880	0
12	20231221	201000	5932080	8880	8880	8880	8880	0
13	20231221	200900	5932080	8880	8880	8880	8880	0
14	20231221	200800	5932080	8880	8880	8880	8880	0
15	20231221	200700	5932080	8880	8880	8880	8880	0
16	20231221	200600	5932080	8880	8880	8880	8880	0
17	20231221	200500	5932080	8880	8880	8880	8880	0
18	20231221	200400	5932080	8880	8880	8880	8880	0
19	20231221	200300	5932080	8880	8880	8880	8880	0
20	20231221	200200	5932080	8880	8880	8880	8880	0
21	20231221	200100	5932080	8880	8880	8880	8880	0
22	20231221	200000	5932080	8880	8880	8880	8880	0
23	20231221	195900	5932080	8880	8880	8880	8880	0
24	20231221	195800	5932080	8880	8880	8880	8880	0
25	20231221	195700	5932080	8880	8880	8880	8880	0
26	20231221	195600	5932080	8880	8880	8880	8880	0
27	20231221	195500	5932080	8880	8880	8880	8880	0
28	20231221	195400	5932080	8880	8880	8880	8880	0
29	20231221	195300	5932080	8880	8880	8880	8880	0
30	20231221	195200	5932080	8880	8880	8880	8880	0
31	20231221	195100	5932080	8880	8880	8880	8880	0
32	20231221	195000	5932080	8880	8880	8880	8880	2
33	20231221	194900	5932080	8880	8880	8880	8880	0
34	20231221	194800	5932080	8880	8880	8880	8880	0
35	20231221	194700	5932080	8880	8880	8880	8880	0
36	20231221	194600	5932080	8880	8880	8880	8880	0
37	20231221	194500	5932080	8880	8880	8880	8880	0
38	20231221	194400	5932080	8880	8880	8880	8880	0
39	20231221	194300	5932080	8880	8880	8880	8880	0
40	20231221	194200	5932080	8880	8880	8880	8880	0
41	20231221	194100	5932080	8880	8880	8880	8880	0
42	20231221	194000	5932080	8880	8880	8880	8880	0
43	20231221	193900	5932080	8880	8880	8880	8880	0
44	20231221	193800	5932080	8880	8880	8880	8880	0
45	20231221	193700	5932080	8880	8880	8880	8880	0
46	20231221	193600	5932080	8880	8880	8880	8880	0
47	20231221	193500	5932080	8880	8880	8880	8880	0
48	20231221	193400	5932080	8880	8880	8880	8880	0
49	20231221	193300	5932080	8880	8880	8880	8880	0
50	20231221	193200	5932080	8880	8880	8880	8880	0
51	20231221	193100	5932080	8880	8880	8880	8880	0
52	20231221	193000	5932080	8880	8880	8880	8880	0
53	20231221	192900	5932080	8880	8880	8880	8880	0
54	20231221	192800	5932080	8880	8880	8880	8880	0
55	20231221	192700	5932080	8880	8880	8880	8880	0
56	20231221	192600	5932080	8880	8880	8880	8880	0
57	20231221	192500	5932080	8880	8880	8880	8880	0
58	20231221	192400	5932080	8880	8880	8880	8880	0
59	20231221	192300	5932080	8880	8880	8880	8880	0
60	20231221	192200	5932080	8880	8880	8880	8880	0
61	20231221	192100	5932080	8880	8880	8880	8880	0
62	20231221	192000	5932080	8880	8880	8880	8880	2
63	20231221	191900	5932080	8880	8880	8880	8880	0
64	20231221	191800	5932080	8880	8880	8880	8880	0
65	20231221	191700	5932080	8880	8880	8880	8880	0
66	20231221	191600	5932080	8880	8880	8880	8880	0
67	20231221	191500	5932080	8880	8880	8880	8880	0
68	20231221	191400	5932080	8880	8880	8880	8880	0
69	20231221	191300	5932080	8880	8880	8880	8880	0
70	20231221	191200	5932080	8880	8880	8880	8880	0
71	20231221	191100	5932080	8880	8880	8880	8880	0
72	20231221	191000	5932080	8880	8880	8880	8880	0
73	20231221	190900	5932080	8880	8880	8880	8880	0
74	20231221	190800	5932080	8880	8880	8880	8880	0
75	20231221	190700	5932080	8880	8880	8880	8880	0
76	20231221	190600	5932080	8880	8880	8880	8880	0
77	20231221	190500	5932080	8880	8880	8880	8880	0
78	20231221	190400	5932080	8880	8880	8880	8880	0
79	20231221	190300	5932080	8880	8880	8880	8880	0
80	20231221	190200	5932080	8880	8880	8880	8880	0
81	20231221	190100	5932080	8880	8880	8880	8880	0
82	20231221	190000	5932080	8880	8880	8880	8880	0
83	20231221	185900	5932080	8880	8880	8880	8880	0
84	20231221	185800	5932080	8880	8880	8880	8880	0
85	20231221	185700	5932080	8880	8880	8880	8880	0
86	20231221	185600	5932080	8880	8880	8880	8880	0
87	20231221	185500	5932080	8880	8880	8880	8880	0
88	20231221	185400	5932080	8880	8880	8880	8880	0
89	20231221	185300	5932080	8880	8880	8880	8880	0
90	20231221	185200	5932080	8880	8880	8880	8880	0
91	20231221	185100	5932080	8880	8880	8880	8880	0
92	20231221	185000	5932080	8880	8880	8880	8880	2
93	20231221	184900	5932080	8880	8880	8880	8880	0
94	20231221	184800	5932080	8880	8880	8880	8880	0
95	20231221	184700	5932080	8880	8880	8880	8880	0
96	20231221	184600	5932080	8880	8880	8880	8880	0
97	20231221	184500	5932080	8880	8880	8880	8880	0
98	20231221	184400	5932080	8880	8880	8880	8880	0
99	20231221	184300	5932080	8880	8880	8880	8880	0
100	20231221	184200	5932080	8880	8880	8880	8880	0
101	20231221	184100	5932080	8880	8880	8880	8880	0
102	20231221	184000	5932080	8880	8880	8880	8880	0
103	20231221	183900	5932080	8880	8880	8880	8880	0
104	20231221	183800	5932080	8880	8880	8880	8880	0
105	20231221	183700	5932080	8880	8880	8880	8880	0
106	20231221	183600	5932080	8880	8880	8880	8880	0
107	20231221	183500	5932080	8880	8880	8880	8880	0
108	20231221	183400	5932080	8880	8880	8880	8880	0
109	20231221	183300	5932080	8880	8880	8880	8880	0
110	20231221	183200	5932080	8880	8880	8880	8880	0
111	20231221	183100	5932080	8880	8880	8880	8880	0
112	20231221	183000	5932080	8880	8880	8880	8880	0
113	20231221	182900	5932080	8880	8880	8880	8880	0
114	20231221	182800	5932080	8880	8880	8880	8880	0
115	20231221	182700	5932080	8880	8880	8880	8880	0
116	20231221	182600	5932080	8880	8880	8880	8880	0
117	20231221	182500	5932080	8880	8880	8880	8880	0
118	20231221	182400	5932080	8880	8880	8880	8880	0
119	20231221	182300	5932080	8880	8880	8880	8880	0
120	20231221	182200	5932080	8880	8880	8880	8880	0
121	20231221	182100	5932080	8880	8880	8880	8880	0
122	20231221	182000	5932080	8880	8880	8880	8880	2
123	20231221	181900	5932080	8880	8880	8880	8880	0
124	20231221	181800	5932080	8880	8880	8880	8880	0
125	20231221	181700	5932080	8880	8880	8880	8880	0
126	20231221	181600	5932080	8880	8880	8880	8880	0
127	20231221	181500	5932080	8880	8880	8880	8880	0
128	20231221	181400	5932080	8880	8880	8880	8880	0
129	20231221	181300	5932080	8880	8880	8880	8880	0
130	20231221	181200	5932080	8880	8880	8880	8880	0
131	20231221	181100	5932080	8880	8880	8880	8880	0
132	20231221	181000	5932080	8880	8880	8880	8880	0
133	20231221	180900	5932080	8880	8880	8880	8880	0
134	20231221	180800	5932080	8880	8880	8880	8880	0
135	20231221	180700	5932080	8880	8880	8880	8880	0
136	20231221	180600	5932080	8880	8880	8880	8880	0
137	20231221	180500	5932080	8880	8880	8880	8880	0
138	20231221	180400	5932080	8880	8880	8880	8880	0
139	20231221	180300	5932080	8880	8880	8880	8880	0
140	20231221	180200	5932080	8880	8880	8880	8880	0
141	20231221	180100	5932080	8880	8880	8880	8880	0
142	20231221	180000	5932080	8880	8880	8880	8880	0
143	20231221	175900	5932080	8880	8880	8880	8880	0
144	20231221	175800	5932080	8880	8880	8880	8880	0
145	20231221	175700	5932080	8880	8880	8880	8880	0
146	20231221	175600	5932080	8880	8880	8880	8880	0
147	20231221	175500	5932080	8880	8880	8880	8880	0
148	20231221	175400	5932080	8880	8880	8880	8880	0
149	20231221	175300	5932080	8880	8880	8880	8880	0
150	20231221	175200	5932080	8880	8880	8880	8880	0
151	20231221	175100	5932080	8880	8880	8880	8880	0
152	20231221	175000	5932080	8880	8880	8880	8880	2
153	20231221	174900	5932080	8880	8880	8880	8880	0
154	20231221	174800	5932080	8880	8880	8880	8880	0
155	20231221	174700	5932080	8880	8880	8880	8880	0
156	20231221	174600	5932080	8880	8880	8880	8880	0
157	20231221	174500	5932080	8880	8880	8880	8880	0
158	20231221	174400	5932080	8880	8880	8880	8880	0
159	20231221	174300	5932080	8880	8880	8880	8880	0
160	20231221	174200	5932080	8880	8880	8880	8880	0
161	20231221	174100	5932080	8880	8880	8880	8880	0
162	20231221	174000	5932080	8880	8880	8880	8880	0
163	20231221	173900	5932080	8880	8880	8880	8880	0
164	20231221	173800	5932080	8880	8880	8880	8880	0
165	20231221	173700	5932080	8880	8880	8880	8880	0
166	20231221	173600	5932080	8880	8880	8880	8880	0
167	20231221	173500	5932080	8880	8880	8880	8880	0
168	20231221	173400	5932080	8880	8880	8880	8880	0
169	20231221	173300	5932080	8880	8880	8880	8880	0
170	20231221	173200	5932080	8880	8880	8880	8880	0
171	20231221	173100	5932080	8880	8880	8880	8880	0
172	20231221	173000	5932080	8880	8880	8880	8880	0
173	20231221	172900	5932080	8880	8880	8880	8880	0
174	20231221	172800	5932080	8880	8880	8880	8880	0
175	20231221	172700	5932080	8880	8880	8880	8880	0
176	20231221	172600	5932080	8880	8880	8880	8880	0
177	20231221	172500	5932080	8880	8880	8880	8880	0
178	20231221	172400	5932080	8880	8880	8880	8880	0
179	20231221	172300	5932080	8880	8880	8880	8880	0
180	20231221	172200	5932080	8880	8880	8880	8880	0
181	20231221	172100	5932080	8880	8880	8880	8880	0
182	20231221	172000	5932080	8880	8880	8880	8880	2
183	20231221	171900	5932080	8880	8880	8880	8880	0
184	20231221	171800	5932080	8880	8880	8880	8880	0
185	20231221	171700	5932080	8880	8880	8880	8880	0
186	20231221	171600	5932080	8880	8880	8880	8880	0
187	20231221	171500	5932080	8880	8880	8880	8880	0
188	20231221	171400	5932080	8880	8880	8880	8880	0
189	20231221	171300	5932080	8880	8880	8880	8880	0
190	20231221	171200	5932080	8880	8880	8880	8880	0
191	20231221	171100	5932080	8880	8880	8880	8880	0
192	20231221	171000	5932080	8880	8880	8880	8880	0
193	20231221	170900	5932080	8880	8880	8880	8880	0
194	20231221	170800	5932080	8880	8880	8880	8880	0
195	20231221	170700	5932080	8880	8880	8880	8880	0
196	20231221	170600	5932080	8880	8880	8880	8880	0
197	20231221	170500	5932080	8880	8880	8880	8880	0
198	20231221	170400	5932080	8880	8880	8880	8880	0
199	20231221	170300	5932080	8880	8880	8880	8880	0
200	20231221	170200	5932080	8880	8880	8880	8880	0
201	20231221	170100	5932080	8880	8880	8880	8880	0
202	20231221	170000	5932080	8880	8880	8880	8880	0
203	20231221	165900	5932080	8880	8880	8880	8880	0
204	20231221	165800	5932080	8880	8880	8880	8880	0
205	20231221	165700	5932080	8880	8880	8880	8880	0
206	20231221	165600	5932080	8880	8880	8880	8880	0
207	20231221	165500	5932080	8880	8880	8880	8880	0
208	20231221	165400	5932080	8880	8880	8880	8880	0
209	20231221	165300	5932080	8880	8880	8880	8880	0
210	20231221	165200	5932080	8880	8880	8880	8880	0
211	20231221	165100	5932080	8880	8880	8880	8880	0
212	20231221	165000	5932080	8880	8880	8880	8880	2
213	20231221	164900	5932080	8880	8880	8880	8880	0
214	20231221	164800	5932080	8880	8880	8880	8880	0
215	20231221	164700	5932080	8880	8880	8880	8880	0
216	20231221	164600	5932080	8880	8880	8880	8880	0
217	20231221	164500	5932080	8880	8880	8880	8880	0
218	20231221	164400	5932080	8880	8880	8880	8880	0
219	20231221	164300	5932080	8880	8880	8880	8880	0
220	20231221	164200	5932080	8880	8880	8880	8880	0
221	20231221	164100	5932080	8880	8880	8880	8880	0
222	20231221	164000	5932080	8880	8880	8880	8880	0
223	20231221	163900	5932080	8880	8880	8880	8880	0
224	20231221	163800	5932080	8880	8880	8880	8880	0
225	20231221	163700	5932080	8880	8880	8880	8880	0
226	20231221	163600	5932080	8880	8880	8880	8880	0
227	20231221	163500	5932080	8880	8880	8880	8880	0
228	20231221	163400	5932080	8880	8880	8880	8880	0
229	20231221	163300	5932080	8880	8880	8880	8880	0
230	20231221	163200	5932080	8880	8880	8880	8880	0
231	20231221	163100	5932080	8880	8880	8880	8880	0
232	20231221	163000	5932080	8880	8880	8880	8880	0
233	20231221	162900	5932080	8880	8880	8880	8880	0
234	20231221	162800	5932080	8880	8880	8880	8880	0
235	20231221	162700	5932080	8880	8880	8880	8880	0
236	20231221	162600	5932080	8880	8880	8880	8880	0
237	20231221	162500	5932080	8880	8880	8880	8880	0
238	20231221	162400	5932080	8880	8880	8880	8880	0
239	20231221	162300	5932080	8880	8880	8880	8880	0
240	20231221	162200	5932080	8880	8880	8880	8880	0
241	20231221	162100	5932080	8880	8880	8880	8880	0
242	20231221	162000	5932080	8880	8880	8880	8880	2
243	20231221	161900	5932080	8880	8880	8880	8880	0
244	20231221	161800	5932080	8880	8880	8880	8880	0
245	20231221	161700	5932080	8880	8880	8880	8880	0
246	20231221	161600	5932080	8880	8880	8880	8880	0
247	20231221	161500	5932080	8880	8880	8880	8880	0
248	20231221	161400	5932080	8880	8880	8880	8880	0
249	20231221	161300	5932080	8880	8880	8880	8880	0
250	20231221	161200	5932080	8880	8880	8880	8880	0
251	20231221	161100	5932080	8880	8880	8880	8880	0
252	20231221	161000	5932080	8880	8880	8880	8880	0
253	20231221	160900	5932080	8880	8880	8880	8880	0
254	20231221	160800	5932080	8880	8880	8880	8880	0
255	20231221	160700	5932080	8880	8880	8880	8880	0
256	20231221	160600	5932080	8880	8880	8880	8880	0
257	20231221	160500	5932080	8880	8880	8880	8880	0
258	20231221	160400	5932080	8880	8880	8880	8880	0
259	20231221	160300	5932080	8880	8880	8880	8880	0
260	20231221	160200	5932080	8880	8880	8880	8880	0
261	20231221	160100	5932080	8880	8880	8880	8880	0
262	20231221	160000	5932080	8880	8880	8880	8880	0
263	20231221	155900	5932080	8880	8880	8880	8880	0
264	20231221	155800	5932080	8880	8880	8880	8880	0
265	20231221	155700	5932080	8880	8880	8880	8880	0
266	20231221	155600	5932080	8880	8880	8880	8880	0
267	20231221	155500	5932080	8880	8880	8880	8880	0
268	20231221	155400	5932080	8880	8880	8880	8880	0
269	20231221	155300	5932080	8880	8880	8880	8880	0
270	20231221	155200	5932080	8880	8880	8880	8880	0
271	20231221	155100	5932080	8880	8880	8880	8880	0
272	20231221	155000	5932080	8880	8880	8880	8880	2
273	20231221	154900	5932080	8880	8880	8880	8880	0
274	20231221	154800	5932080	8880	8880	8880	8880	0
275	20231221	154700	5932080	8880	8880	8880	8880	0
276	20231221	154600	5932080	8880	8880	8880	8880	0
277	20231221	154500	5932080	8880	8880	8880	8880	0
278	20231221	154400	5932080	8880	8880	8880	8880	0
279	20231221	154300	5932080	8880	8880	8880	8880	0
280	20231221	154200	5932080	8880	8880	8880	8880	0
281	20231221	154100	5932080	8880	8880	8880	8880	0
282	20231221	154000	5932080	8880	8880	8880	8880	0
283	20231221	153900	5932080	8880	8880	8880	8880	0
284	20231221	153800	5932080	8880	8880	8880	8880	0
285	20231221	153700	5932080	8880	8880	8880	8880	0
286	20231221	153600	5932080	8880	8880	8880	8880	0
287	20231221	153500	5932080	8880	8880	8880	8880	0
288	20231221	153400	5932080	8880	8880	8880	8880	0
289	20231221	153300	5932080	8880	8880	8880	8880	0
290	20231221	153200	5932080	8880	8880	8880	8880	0
291	20231221	153100	5932080	8880	8880	8880	8880	0
292	20231221	153000	5932080	8880	8880	8880	8880	0
293	20231221	152900	5932080	8880	8880	8880	8880	0
294	20231221	152800	5932080	8880	8880	8880	8880	0
295	20231221	152700	5932080	8880	8880	8880	8880	0
296	20231221	152600	5932080	8880	8880	8880	8880	0
297	20231221	152500	5932080	8880	8880	8880	8880	0
298	20231221	152400	5932080	8880	8880	8880	8880	0
299	20231221	152300	5932080	8880	8880	8880	8880	0
300	20231221	152200	5932080	8880	8880	8880	8880	0
301	20231221	152100	5932080	8880	8880	8880	8880	0
302	20231221	152000	5932080	8880	8880	8880	8880	0
303	20231221	151900	5932080	8880	8880	8880	8880	0
304	20231221	151800	5932080	8880	8880	8880	8880	0
305	20231221	151700	5932080	8880	8880	8880	8880	0
306	20231221	151600	5932080	8880	8880	8880	8880	0
307	20231221	151500	5932080	8880	8880	8880	8880	0
308	20231221	151400	5932080	8880	8880	8880	8880	0
309	20231221	151300	5932080	8880	8880	8880	8880	0
310	20231221	151200	5932080	8880	8880	8880	8880	0
311	20231221	151100	5932080	8880	8880	8880	8880	0
312	20231221	151000	5932080	8880	8880	8880	8880	0
313	20231221	150900	5932080	8880	8880	8880	8880	0
314	20231221	150800	5932080	8880	8880	8880	8880	2
315	20231221	150700	5914320	8530	8530	8530	8530	0
316	20231221	150600	5914320	8530	8530	8530	8530	0
317	20231221	150500	5914320	8530	8530	8530	8530	0
318	20231221	150400	5914320	8530	8530	8530	8530	0
319	20231221	150300	5914320	8530	8530	8530	8530	0
320	20231221	150200	5914320	8530	8530	8530	8530	0
321	20231221	150100	5914320	8530	8530	8530	8530	0
322	20231221	150000	5914320	8530	8530	8530	8530	0
323	20231221	145900	5914320	8530	8530	8530	8530	0
324	20231221	145800	5914320	8530	8530	8530	8530	0
325	20231221	145700	5914320	8530	8530	8530	8530	0
326	20231221	145600	5914320	8530	8530	8530	8530	0
327	20231221	145500	5914320	8530	8530	8530	8530	0
328	20231221	145400	5914320	8530	8530	8530	8530	10
329	20231221	145300	5829020	8900	8900	8900	8900	0
330	20231221	145200	5829020	8900	8900	8900	8900	0
331	20231221	145100	5829020	8900	8900	8900	8900	0
332	20231221	145000	5829020	8900	8900	8900	8900	0
333	20231221	144900	5829020	8900	8900	8900	8900	0
334	20231221	144800	5829020	8900	8900	8900	8900	0
335	20231221	144700	5829020	8900	8900	8900	8900	0
336	20231221	144600	5829020	8900	8900	8900	8900	0
337	20231221	144500	5829020	8900	8900	8900	8900	0
338	20231221	144400	5829020	8900	8900	8900	8900	0
339	20231221	144300	5829020	8900	8900	8900	8900	0
340	20231221	144200	5829020	8900	8900	8900	8900	0
341	20231221	144100	5829020	8900	8900	8900	8900	0
342	20231221	144000	5829020	8900	8900	8900	8900	0
343	20231221	143900	5829020	8900	8900	8900	8900	0
344	20231221	143800	5829020	8900	8900	8900	8900	0
345	20231221	143700	5829020	8900	8900	8900	8900	0
346	20231221	143600	5829020	8900	8900	8900	8900	0
347	20231221	143500	5829020	8900	8900	8900	8900	0
348	20231221	143400	5829020	8900	8900	8900	8900	0
349	20231221	143300	5829020	8900	8900	8900	8900	0
350	20231221	143200	5829020	8900	8900	8900	8900	0
351	20231221	143100	5829020	8900	8900	8900	8900	0
352	20231221	143000	5829020	8900	8900	8900	8900	0
353	20231221	142900	5829020	8900	8900	8900	8900	0
354	20231221	142800	5829020	8900	8900	8900	8900	0
355	20231221	142700	5829020	8900	8900	8900	8900	0
356	20231221	142600	5829020	8900	8900	8900	8900	0
357	20231221	142500	5829020	8900	8900	8900	8900	0
358	20231221	142400	5829020	8900	8900	8900	8900	0
359	20231221	142300	5829020	8900	8900	8900	8900	0
360	20231221	142200	5829020	8900	8900	8900	8900	0
361	20231221	142100	5829020	8900	8900	8900	8900	0
362	20231221	142000	5829020	8900	8900	8900	8900	0
363	20231221	141900	5829020	8900	8900	8900	8900	0
364	20231221	141800	5829020	8900	8900	8900	8900	0
365	20231221	141700	5829020	8900	8900	8900	8900	0
366	20231221	141600	5829020	8900	8900	8900	8900	0
367	20231221	141500	5829020	8900	8900	8900	8900	0
368	20231221	141400	5829020	8900	8900	8900	8900	0
369	20231221	141300	5829020	8900	8900	8900	8900	0
370	20231221	141200	5829020	8900	8900	8900	8900	0
371	20231221	141100	5829020	8900	8900	8900	8900	0
372	20231221	141000	5829020	8900	8900	8900	8900	0
373	20231221	140900	5829020	8900	8900	8900	8900	0
374	20231221	140800	5829020	8900	8900	8900	8900	0
375	20231221	140700	5829020	8900	8900	8900	8900	0
376	20231221	140600	5829020	8900	8900	8900	8900	0
377	20231221	140500	5829020	8900	8900	8900	8900	0
378	20231221	140400	5829020	8900	8900	8900	8900	0
379	20231221	140300	5829020	8900	8900	8900	8900	0
380	20231221	140200	5829020	8900	8900	8900	8900	0
381	20231221	140100	5829020	8900	8900	8900	8900	0
382	20231221	140000	5829020	8900	8900	8900	8900	0
383	20231221	135900	5829020	8900	8900	8900	8900	0
384	20231221	135800	5829020	8900	8900	8900	8900	0
385	20231221	135700	5829020	8900	8900	8900	8900	0
386	20231221	135600	5829020	8900	8900	8900	8900	0
387	20231221	135500	5829020	8900	8900	8900	8900	0
388	20231221	135400	5829020	8900	8900	8900	8900	0
389	20231221	135300	5829020	8900	8900	8900	8900	0
390	20231221	135200	5829020	8900	8900	8900	8900	0
391	20231221	135100	5829020	8900	8900	8900	8900	0
392	20231221	135000	5829020	8900	8900	8900	8900	0
393	20231221	134900	5829020	8900	8900	8900	8900	0
394	20231221	134800	5829020	8900	8900	8900	8900	0
395	20231221	134700	5829020	8900	8900	8900	8900	0
396	20231221	134600	5829020	8900	8900	8900	8900	0
397	20231221	134500	5829020	8900	8900	8900	8900	0
398	20231221	134400	5829020	8900	8900	8900	8900	0
399	20231221	134300	5829020	8900	8900	8900	8900	0
400	20231221	134200	5829020	8900	8900	8900	8900	0
401	20231221	134100	5829020	8900	8900	8900	8900	0
402	20231221	134000	5829020	8900	8900	8900	8900	0
403	20231221	133900	5829020	8900	8900	8900	8900	0
404	20231221	133800	5829020	8900	8900	8900	8900	0
405	20231221	133700	5829020	8900	8900	8900	8900	0
406	20231221	133600	5829020	8900	8900	8900	8900	0
407	20231221	133500	5829020	8900	8900	8900	8900	0
408	20231221	133400	5829020	8900	8900	8900	8900	0
409	20231221	133300	5829020	8900	8900	8900	8900	0
410	20231221	133200	5829020	8900	8900	8900	8900	0
411	20231221	133100	5829020	8900	8900	8900	8900	0
412	20231221	133000	5829020	8900	8900	8900	8900	0
413	20231221	132900	5829020	8900	8900	8900	8900	0
414	20231221	132800	5829020	8900	8900	8900	8900	0
415	20231221	132700	5829020	8900	8900	8900	8900	0
416	20231221	132600	5829020	8900	8900	8900	8900	0
417	20231221	132500	5829020	8900	8900	8900	8900	0
418	20231221	132400	5829020	8900	8900	8900	8900	0
419	20231221	132300	5829020	8900	8900	8900	8900	0
420	20231221	132200	5829020	8900	8900	8900	8900	0
421	20231221	132100	5829020	8900	8900	8900	8900	0
422	20231221	132000	5829020	8900	8900	8900	8900	0
423	20231221	131900	5829020	8900	8900	8900	8900	98
424	20231221	131800	4956820	8790	8790	8790	8790	0
425	20231221	131700	4956820	8790	8790	8790	8790	0
426	20231221	131600	4956820	8790	8790	8790	8790	0
427	20231221	131500	4956820	8790	8790	8790	8790	0
428	20231221	131400	4956820	8790	8790	8790	8790	0
429	20231221	131300	4956820	8790	8790	8790	8790	0
430	20231221	131200	4956820	8790	8790	8790	8790	0
431	20231221	131100	4956820	8790	8790	8790	8790	0
432	20231221	131000	4956820	8790	8790	8790	8790	0
433	20231221	130900	4956820	8790	8790	8790	8790	0
434	20231221	130800	4956820	8790	8790	8790	8790	0
435	20231221	130700	4956820	8790	8790	8790	8790	0
436	20231221	130600	4956820	8790	8790	8790	8790	0
437	20231221	130500	4956820	8790	8790	8790	8790	0
438	20231221	130400	4956820	8790	8790	8790	8790	0
439	20231221	130300	4956820	8790	8790	8790	8790	0
440	20231221	130200	4956820	8790	8790	8790	8790	0
441	20231221	130100	4956820	8790	8790	8790	8790	0
442	20231221	130000	4956820	8790	8790	8790	8790	0
443	20231221	125900	4956820	8790	8790	8790	8790	0
444	20231221	125800	4956820	8790	8790	8790	8790	0
445	20231221	125700	4956820	8790	8790	8790	8790	0
446	20231221	125600	4956820	8790	8790	8790	8790	0
447	20231221	125500	4956820	8790	8790	8790	8790	0
448	20231221	125400	4956820	8790	8790	8790	8790	0
449	20231221	125300	4956820	8790	8790	8790	8790	0
450	20231221	125200	4956820	8790	8790	8790	8790	0
451	20231221	125100	4956820	8790	8790	8790	8790	0
452	20231221	125000	4956820	8790	8790	8790	8790	0
453	20231221	124900	4956820	8790	8790	8790	8790	0
454	20231221	124800	4956820	8790	8790	8790	8790	0
455	20231221	124700	4956820	8790	8790	8790	8790	0
456	20231221	124600	4956820	8790	8790	8790	8790	0
457	20231221	124500	4956820	8790	8790	8790	8790	0
458	20231221	124400	4956820	8790	8790	8790	8790	0
459	20231221	124300	4956820	8790	8790	8790	8790	0
460	20231221	124200	4956820	8790	8790	8790	8790	0
461	20231221	124100	4956820	8790	8790	8790	8790	0
462	20231221	124000	4956820	8790	8790	8790	8790	0
463	20231221	123900	4956820	8790	8790	8790	8790	0
464	20231221	123800	4956820	8790	8790	8790	8790	0
465	20231221	123700	4956820	8790	8790	8790	8790	0
466	20231221	123600	4956820	8790	8790	8790	8790	0
467	20231221	123500	4956820	8790	8790	8790	8790	0
468	20231221	123400	4956820	8790	8790	8790	8790	0
469	20231221	123300	4956820	8790	8790	8790	8790	0
470	20231221	123200	4956820	8790	8790	8790	8790	0
471	20231221	123100	4956820	8790	8790	8790	8790	0
472	20231221	123000	4956820	8790	8790	8790	8790	0
473	20231221	122900	4956820	8790	8790	8790	8790	6
474	20231221	122800	4904080	8790	8790	8790	8790	0
475	20231221	122700	4904080	8790	8790	8790	8790	0
476	20231221	122600	4904080	8790	8790	8790	8790	0
477	20231221	122500	4904080	8790	8790	8790	8790	0
478	20231221	122400	4904080	8790	8790	8790	8790	0
479	20231221	122300	4904080	8790	8790	8790	8790	0
480	20231221	122200	4904080	8790	8790	8790	8790	0
481	20231221	122100	4904080	8790	8790	8790	8790	0
482	20231221	122000	4904080	8790	8790	8790	8790	0
483	20231221	121900	4904080	8790	8790	8790	8790	0
484	20231221	121800	4904080	8790	8790	8790	8790	0
485	20231221	121700	4904080	8790	8790	8790	8790	0
486	20231221	121600	4904080	8790	8790	8790	8790	0
487	20231221	121500	4904080	8790	8790	8790	8790	0
488	20231221	121400	4904080	8790	8790	8790	8790	0
489	20231221	121300	4904080	8790	8790	8790	8790	0
490	20231221	121200	4904080	8790	8790	8790	8790	3
491	20231221	121100	4877710	8790	8790	8790	8790	0
492	20231221	121000	4877710	8790	8790	8790	8790	0
493	20231221	120900	4877710	8790	8790	8790	8790	0
494	20231221	120800	4877710	8790	8790	8790	8790	0
495	20231221	120700	4877710	8790	8790	8790	8790	0
496	20231221	120600	4877710	8790	8790	8790	8790	0
497	20231221	120500	4877710	8790	8790	8790	8790	0
498	20231221	120400	4877710	8790	8790	8790	8790	0
499	20231221	120300	4877710	8790	8790	8790	8790	0
500	20231221	120200	4877710	8790	8790	8790	8790	0
501	20231221	120100	4877710	8790	8790	8790	8790	0
502	20231221	120000	4877710	8790	8790	8790	8790	0
503	20231221	115900	4877710	8790	8790	8790	8790	0
504	20231221	115800	4877710	8790	8790	8790	8790	0
505	20231221	115700	4877710	8790	8790	8790	8790	0
506	20231221	115600	4877710	8790	8790	8790	8790	0
507	20231221	115500	4877710	8790	8790	8790	8790	0
508	20231221	115400	4877710	8790	8790	8790	8790	0
509	20231221	115300	4877710	8790	8790	8790	8790	0
510	20231221	115200	4877710	8790	8790	8790	8790	0
511	20231221	115100	4877710	8790	8790	8790	8790	0
512	20231221	115000	4877710	8790	8790	8790	8790	0
513	20231221	114900	4877710	8790	8790	8790	8790	1
514	20231221	114800	4868920	8770	8770	8770	8770	0
515	20231221	114700	4868920	8770	8770	8770	8770	0
516	20231221	114600	4868920	8770	8770	8770	8770	0
517	20231221	114500	4868920	8770	8770	8770	8770	0
518	20231221	114400	4868920	8770	8770	8770	8770	0
519	20231221	114300	4868920	8770	8770	8770	8770	0
520	20231221	114200	4868920	8770	8770	8770	8770	0
521	20231221	114100	4868920	8770	8770	8770	8770	0
522	20231221	114000	4868920	8770	8770	8770	8770	0
523	20231221	113900	4868920	8770	8770	8770	8770	0
524	20231221	113800	4868920	8770	8770	8770	8770	0
525	20231221	113700	4868920	8770	8770	8770	8770	0
526	20231221	113600	4868920	8770	8770	8770	8770	0
527	20231221	113500	4868920	8770	8770	8770	8770	0
528	20231221	113400	4868920	8770	8770	8770	8770	0
529	20231221	113300	4868920	8770	8770	8770	8770	0
530	20231221	113200	4868920	8770	8770	8770	8770	0
531	20231221	113100	4868920	8770	8770	8770	8770	0
532	20231221	113000	4868920	8770	8770	8770	8770	0
533	20231221	112900	4868920	8770	8770	8770	8770	0
534	20231221	112800	4868920	8770	8770	8770	8770	0
535	20231221	112700	4868920	8770	8770	8770	8770	0
536	20231221	112600	4868920	8770	8770	8770	8770	0
537	20231221	112500	4868920	8770	8770	8770	8770	0
538	20231221	112400	4868920	8770	8770	8770	8770	0
539	20231221	112300	4868920	8770	8770	8770	8770	0
540	20231221	112200	4868920	8770	8770	8770	8770	0
541	20231221	112100	4868920	8770	8770	8770	8770	0
542	20231221	112000	4868920	8770	8770	8770	8770	0
543	20231221	111900	4868920	8770	8770	8770	8770	0
544	20231221	111800	4868920	8770	8770	8770	8770	0
545	20231221	111700	4868920	8770	8770	8770	8770	0
546	20231221	111600	4868920	8770	8770	8770	8770	143
547	20231221	111500	3614810	8770	8700	8770	8700	300
548	20231221	111400	990510	8750	8750	8750	8750	0
549	20231221	111300	990510	8750	8750	8750	8750	0
550	20231221	111200	990510	8750	8750	8750	8750	0
551	20231221	111100	990510	8750	8750	8750	8750	0
552	20231221	111000	990510	8750	8750	8750	8750	0
553	20231221	110900	990510	8750	8750	8750	8750	0
554	20231221	110800	990510	8750	8750	8750	8750	0
555	20231221	110700	990510	8750	8750	8750	8750	0
556	20231221	110600	990510	8750	8750	8750	8750	0
557	20231221	110500	990510	8750	8750	8750	8750	0
558	20231221	110400	990510	8750	8750	8750	8750	0
559	20231221	110300	990510	8750	8750	8750	8750	0
560	20231221	110200	990510	8750	8750	8750	8750	0
561	20231221	110100	990510	8750	8750	8750	8750	0
562	20231221	110000	990510	8750	8750	8750	8750	0
563	20231221	105900	990510	8750	8750	8750	8750	0
564	20231221	105800	990510	8750	8750	8750	8750	0
565	20231221	105700	990510	8750	8750	8750	8750	0
566	20231221	105600	990510	8750	8750	8750	8750	0
567	20231221	105500	990510	8750	8750	8750	8750	0
568	20231221	105400	990510	8750	8750	8750	8750	0
569	20231221	105300	990510	8750	8750	8750	8750	0
570	20231221	105200	990510	8750	8750	8750	8750	0
571	20231221	105100	990510	8750	8750	8750	8750	0
572	20231221	105000	990510	8750	8750	8750	8750	0
573	20231221	104900	990510	8750	8750	8750	8750	0
574	20231221	104800	990510	8750	8750	8750	8750	0
575	20231221	104700	990510	8750	8750	8750	8750	0
576	20231221	104600	990510	8750	8750	8750	8750	0
577	20231221	104500	990510	8750	8750	8750	8750	0
578	20231221	104400	990510	8750	8750	8750	8750	0
579	20231221	104300	990510	8750	8750	8750	8750	0
580	20231221	104200	990510	8750	8750	8750	8750	0
581	20231221	104100	990510	8750	8750	8750	8750	0
582	20231221	104000	990510	8750	8750	8750	8750	0
583	20231221	103900	990510	8750	8750	8750	8750	0
584	20231221	103800	990510	8750	8750	8750	8750	0
585	20231221	103700	990510	8750	8750	8750	8750	0
586	20231221	103600	990510	8750	8750	8750	8750	0
587	20231221	103500	990510	8750	8750	8750	8750	0
588	20231221	103400	990510	8750	8750	8750	8750	0
589	20231221	103300	990510	8750	8750	8750	8750	0
590	20231221	103200	990510	8750	8750	8750	8750	0
591	20231221	103100	990510	8750	8750	8750	8750	0
592	20231221	103000	990510	8750	8750	8750	8750	0
593	20231221	102900	990510	8750	8750	8750	8750	0
594	20231221	102800	990510	8750	8750	8750	8750	0
595	20231221	102700	990510	8750	8750	8750	8750	0
596	20231221	102600	990510	8750	8750	8750	8750	0
597	20231221	102500	990510	8750	8750	8750	8750	0
598	20231221	102400	990510	8750	8750	8750	8750	0
599	20231221	102300	990510	8750	8750	8750	8750	0
600	20231221	102200	990510	8750	8750	8750	8750	0
601	20231221	102100	990510	8750	8750	8750	8750	0
602	20231221	102000	990510	8750	8750	8750	8750	0
603	20231221	101900	990510	8750	8750	8750	8750	0
604	20231221	101800	990510	8750	8750	8750	8750	0
605	20231221	101700	990510	8750	8750	8750	8750	0
606	20231221	101600	990510	8750	8750	8750	8750	0
607	20231221	101500	990510	8750	8750	8750	8750	0
608	20231221	101400	990510	8750	8750	8750	8750	0
609	20231221	101300	990510	8750	8750	8750	8750	0
610	20231221	101200	990510	8750	8750	8750	8750	0
611	20231221	101100	990510	8750	8750	8750	8750	0
612	20231221	101000	990510	8750	8750	8750	8750	0
613	20231221	100900	990510	8750	8750	8750	8750	0
614	20231221	100800	990510	8750	8750	8750	8750	0
615	20231221	100700	990510	8750	8750	8750	8750	0
616	20231221	100600	990510	8750	8750	8750	8750	0
617	20231221	100500	990510	8750	8750	8750	8750	0
618	20231221	100400	990510	8750	8750	8750	8750	0
619	20231221	100300	990510	8750	8750	8750	8750	0
620	20231221	100200	990510	8750	8750	8750	8750	0
621	20231221	100100	990510	8750	8750	8750	8750	0
622	20231221	100000	990510	8750	8750	8750	8750	0
623	20231221	095900	990510	8750	8750	8750	8750	0
624	20231221	095800	990510	8750	8750	8750	8750	0
625	20231221	095700	990510	8750	8750	8750	8750	0
626	20231221	095600	990510	8750	8750	8750	8750	0
627	20231221	095500	990510	8750	8750	8750	8750	0
628	20231221	095400	990510	8750	8750	8750	8750	0
629	20231221	095300	990510	8750	8750	8750	8750	0
630	20231221	095200	990510	8750	8750	8750	8750	0
631	20231221	095100	990510	8750	8750	8750	8750	0
632	20231221	095000	990510	8750	8750	8750	8750	0
633	20231221	094900	990510	8750	8750	8750	8750	0
634	20231221	094800	990510	8750	8750	8750	8750	0
635	20231221	094700	990510	8750	8750	8750	8750	0
636	20231221	094600	990510	8750	8750	8750	8750	0
637	20231221	094500	990510	8750	8750	8750	8750	0
638	20231221	094400	990510	8750	8750	8750	8750	0
639	20231221	094300	990510	8750	8750	8750	8750	0
640	20231221	094200	990510	8750	8750	8750	8750	0
641	20231221	094100	990510	8750	8750	8750	8750	0
642	20231221	094000	990510	8750	8750	8750	8750	0
643	20231221	093900	990510	8750	8750	8750	8750	0
644	20231221	093800	990510	8750	8750	8750	8750	0
645	20231221	093700	990510	8750	8750	8750	8750	0
646	20231221	093600	990510	8750	8750	8750	8750	0
647	20231221	093500	990510	8750	8750	8750	8750	0
648	20231221	093400	990510	8750	8750	8750	8750	0
649	20231221	093300	990510	8750	8750	8750	8750	0
650	20231221	093200	990510	8750	8750	8750	8750	0
651	20231221	093100	990510	8750	8750	8750	8750	0
652	20231221	093000	990510	8750	8750	8750	8750	0
653	20231221	092900	990510	8750	8750	8750	8750	0
654	20231221	092800	990510	8750	8750	8750	8750	0
655	20231221	092700	990510	8750	8750	8750	8750	1
656	20231221	092600	981760	8320	8320	8320	8320	0
657	20231221	092500	981760	8320	8320	8320	8320	0
658	20231221	092400	981760	8320	8320	8320	8320	0
659	20231221	092300	981760	8320	8320	8320	8320	0
660	20231221	092200	981760	8320	8320	8320	8320	0
661	20231221	092100	981760	8320	8320	8320	8320	0
662	20231221	092000	981760	8320	8320	8320	8320	0
663	20231221	091900	981760	8320	8320	8320	8320	0
664	20231221	091800	981760	8320	8320	8320	8320	0
665	20231221	091700	981760	8320	8320	8320	8320	0
666	20231221	091600	981760	8320	8320	8320	8320	0
667	20231221	091500	981760	8320	8320	8320	8320	0
668	20231221	091400	981760	8320	8320	8320	8320	0
669	20231221	091300	981760	8320	8320	8320	8320	0
670	20231221	091200	981760	8320	8320	8320	8320	0
671	20231221	091100	981760	8320	8320	8320	8320	0
672	20231221	091000	981760	8320	8320	8320	8320	0
673	20231221	090900	981760	8320	8320	8320	8320	0
674	20231221	090800	981760	8320	8320	8320	8320	0
675	20231221	090700	981760	8320	8320	8320	8320	38
676	20231221	090600	665600	8320	8320	8320	8320	80
677	20231221	090500	0	8790	8790	8790	8790	0
678	20231221	090400	0	8790	8790	8790	8790	0
679	20231221	090300	0	8790	8790	8790	8790	0
680	20231221	090200	0	8790	8790	8790	8790	0
681	20231221	090100	0	8790	8790	8790	8790	0
682	20231221	090000	0	8790	8790	8790	8790	0