KissMeData/122830/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201200	2858802	1249	1249	1249	1249	1
3	20231221	201100	2858802	1249	1249	1249	1249	0
4	20231221	201000	2858802	1249	1249	1249	1249	0
5	20231221	200900	2858802	1249	1249	1249	1249	0
6	20231221	200800	2858802	1249	1249	1249	1249	0
7	20231221	200700	2858802	1249	1249	1249	1249	0
8	20231221	200600	2858802	1249	1249	1249	1249	0
9	20231221	200500	2858802	1249	1249	1249	1249	0
10	20231221	200400	2858802	1249	1249	1249	1249	0
11	20231221	200300	2858802	1249	1249	1249	1249	0
12	20231221	200200	2858802	1249	1249	1249	1249	0
13	20231221	200100	2858802	1249	1249	1249	1249	0
14	20231221	200000	2858802	1249	1249	1249	1249	0
15	20231221	195900	2858802	1249	1249	1249	1249	0
16	20231221	195800	2858802	1249	1249	1249	1249	0
17	20231221	195700	2858802	1249	1249	1249	1249	0
18	20231221	195600	2858802	1249	1249	1249	1249	0
19	20231221	195500	2858802	1249	1249	1249	1249	0
20	20231221	195400	2858802	1249	1249	1249	1249	0
21	20231221	195300	2858802	1249	1249	1249	1249	0
22	20231221	195200	2858802	1249	1249	1249	1249	0
23	20231221	195100	2858802	1249	1249	1249	1249	0
24	20231221	195000	2858802	1249	1249	1249	1249	0
25	20231221	194900	2858802	1249	1249	1249	1249	0
26	20231221	194800	2858802	1249	1249	1249	1249	0
27	20231221	194700	2858802	1249	1249	1249	1249	0
28	20231221	194600	2858802	1249	1249	1249	1249	0
29	20231221	194500	2858802	1249	1249	1249	1249	0
30	20231221	194400	2858802	1249	1249	1249	1249	0
31	20231221	194300	2858802	1249	1249	1249	1249	0
32	20231221	194200	2858802	1249	1249	1249	1249	1
33	20231221	194100	2858802	1249	1249	1249	1249	0
34	20231221	194000	2858802	1249	1249	1249	1249	0
35	20231221	193900	2858802	1249	1249	1249	1249	0
36	20231221	193800	2858802	1249	1249	1249	1249	0
37	20231221	193700	2858802	1249	1249	1249	1249	0
38	20231221	193600	2858802	1249	1249	1249	1249	0
39	20231221	193500	2858802	1249	1249	1249	1249	0
40	20231221	193400	2858802	1249	1249	1249	1249	0
41	20231221	193300	2858802	1249	1249	1249	1249	0
42	20231221	193200	2858802	1249	1249	1249	1249	0
43	20231221	193100	2858802	1249	1249	1249	1249	0
44	20231221	193000	2858802	1249	1249	1249	1249	0
45	20231221	192900	2858802	1249	1249	1249	1249	0
46	20231221	192800	2858802	1249	1249	1249	1249	0
47	20231221	192700	2858802	1249	1249	1249	1249	0
48	20231221	192600	2858802	1249	1249	1249	1249	0
49	20231221	192500	2858802	1249	1249	1249	1249	0
50	20231221	192400	2858802	1249	1249	1249	1249	0
51	20231221	192300	2858802	1249	1249	1249	1249	0
52	20231221	192200	2858802	1249	1249	1249	1249	0
53	20231221	192100	2858802	1249	1249	1249	1249	0
54	20231221	192000	2858802	1249	1249	1249	1249	0
55	20231221	191900	2858802	1249	1249	1249	1249	0
56	20231221	191800	2858802	1249	1249	1249	1249	0
57	20231221	191700	2858802	1249	1249	1249	1249	0
58	20231221	191600	2858802	1249	1249	1249	1249	0
59	20231221	191500	2858802	1249	1249	1249	1249	0
60	20231221	191400	2858802	1249	1249	1249	1249	0
61	20231221	191300	2858802	1249	1249	1249	1249	0
62	20231221	191200	2858802	1249	1249	1249	1249	1
63	20231221	191100	2858802	1249	1249	1249	1249	0
64	20231221	191000	2858802	1249	1249	1249	1249	0
65	20231221	190900	2858802	1249	1249	1249	1249	0
66	20231221	190800	2858802	1249	1249	1249	1249	0
67	20231221	190700	2858802	1249	1249	1249	1249	0
68	20231221	190600	2858802	1249	1249	1249	1249	0
69	20231221	190500	2858802	1249	1249	1249	1249	0
70	20231221	190400	2858802	1249	1249	1249	1249	0
71	20231221	190300	2858802	1249	1249	1249	1249	0
72	20231221	190200	2858802	1249	1249	1249	1249	0
73	20231221	190100	2858802	1249	1249	1249	1249	0
74	20231221	190000	2858802	1249	1249	1249	1249	0
75	20231221	185900	2858802	1249	1249	1249	1249	0
76	20231221	185800	2858802	1249	1249	1249	1249	0
77	20231221	185700	2858802	1249	1249	1249	1249	0
78	20231221	185600	2858802	1249	1249	1249	1249	0
79	20231221	185500	2858802	1249	1249	1249	1249	0
80	20231221	185400	2858802	1249	1249	1249	1249	0
81	20231221	185300	2858802	1249	1249	1249	1249	0
82	20231221	185200	2858802	1249	1249	1249	1249	0
83	20231221	185100	2858802	1249	1249	1249	1249	0
84	20231221	185000	2858802	1249	1249	1249	1249	0
85	20231221	184900	2858802	1249	1249	1249	1249	0
86	20231221	184800	2858802	1249	1249	1249	1249	0
87	20231221	184700	2858802	1249	1249	1249	1249	0
88	20231221	184600	2858802	1249	1249	1249	1249	0
89	20231221	184500	2858802	1249	1249	1249	1249	0
90	20231221	184400	2858802	1249	1249	1249	1249	0
91	20231221	184300	2858802	1249	1249	1249	1249	0
92	20231221	184200	2858802	1249	1249	1249	1249	1
93	20231221	184100	2858802	1249	1249	1249	1249	0
94	20231221	184000	2858802	1249	1249	1249	1249	0
95	20231221	183900	2858802	1249	1249	1249	1249	0
96	20231221	183800	2858802	1249	1249	1249	1249	0
97	20231221	183700	2858802	1249	1249	1249	1249	0
98	20231221	183600	2858802	1249	1249	1249	1249	0
99	20231221	183500	2858802	1249	1249	1249	1249	0
100	20231221	183400	2858802	1249	1249	1249	1249	0
101	20231221	183300	2858802	1249	1249	1249	1249	0
102	20231221	183200	2858802	1249	1249	1249	1249	0
103	20231221	183100	2858802	1249	1249	1249	1249	0
104	20231221	183000	2858802	1249	1249	1249	1249	0
105	20231221	182900	2858802	1249	1249	1249	1249	0
106	20231221	182800	2858802	1249	1249	1249	1249	0
107	20231221	182700	2858802	1249	1249	1249	1249	0
108	20231221	182600	2858802	1249	1249	1249	1249	0
109	20231221	182500	2858802	1249	1249	1249	1249	0
110	20231221	182400	2858802	1249	1249	1249	1249	0
111	20231221	182300	2858802	1249	1249	1249	1249	0
112	20231221	182200	2858802	1249	1249	1249	1249	0
113	20231221	182100	2858802	1249	1249	1249	1249	0
114	20231221	182000	2858802	1249	1249	1249	1249	0
115	20231221	181900	2858802	1249	1249	1249	1249	0
116	20231221	181800	2858802	1249	1249	1249	1249	0
117	20231221	181700	2858802	1249	1249	1249	1249	0
118	20231221	181600	2858802	1249	1249	1249	1249	0
119	20231221	181500	2858802	1249	1249	1249	1249	0
120	20231221	181400	2858802	1249	1249	1249	1249	0
121	20231221	181300	2858802	1249	1249	1249	1249	0
122	20231221	181200	2858802	1249	1249	1249	1249	1
123	20231221	181100	2858802	1249	1249	1249	1249	0
124	20231221	181000	2858802	1249	1249	1249	1249	0
125	20231221	180900	2858802	1249	1249	1249	1249	0
126	20231221	180800	2858802	1249	1249	1249	1249	0
127	20231221	180700	2858802	1249	1249	1249	1249	0
128	20231221	180600	2858802	1249	1249	1249	1249	0
129	20231221	180500	2858802	1249	1249	1249	1249	0
130	20231221	180400	2858802	1249	1249	1249	1249	0
131	20231221	180300	2858802	1249	1249	1249	1249	0
132	20231221	180200	2858802	1249	1249	1249	1249	0
133	20231221	180100	2858802	1249	1249	1249	1249	0
134	20231221	180000	2858802	1249	1249	1249	1249	0
135	20231221	175900	2858802	1249	1249	1249	1249	0
136	20231221	175800	2858802	1249	1249	1249	1249	0
137	20231221	175700	2858802	1249	1249	1249	1249	0
138	20231221	175600	2858802	1249	1249	1249	1249	0
139	20231221	175500	2858802	1249	1249	1249	1249	0
140	20231221	175400	2858802	1249	1249	1249	1249	0
141	20231221	175300	2858802	1249	1249	1249	1249	0
142	20231221	175200	2858802	1249	1249	1249	1249	0
143	20231221	175100	2858802	1249	1249	1249	1249	0
144	20231221	175000	2858802	1249	1249	1249	1249	0
145	20231221	174900	2858802	1249	1249	1249	1249	0
146	20231221	174800	2858802	1249	1249	1249	1249	0
147	20231221	174700	2858802	1249	1249	1249	1249	0
148	20231221	174600	2858802	1249	1249	1249	1249	0
149	20231221	174500	2858802	1249	1249	1249	1249	0
150	20231221	174400	2858802	1249	1249	1249	1249	0
151	20231221	174300	2858802	1249	1249	1249	1249	0
152	20231221	174200	2858802	1249	1249	1249	1249	1
153	20231221	174100	2858802	1249	1249	1249	1249	0
154	20231221	174000	2858802	1249	1249	1249	1249	0
155	20231221	173900	2858802	1249	1249	1249	1249	0
156	20231221	173800	2858802	1249	1249	1249	1249	0
157	20231221	173700	2858802	1249	1249	1249	1249	0
158	20231221	173600	2858802	1249	1249	1249	1249	0
159	20231221	173500	2858802	1249	1249	1249	1249	0
160	20231221	173400	2858802	1249	1249	1249	1249	0
161	20231221	173300	2858802	1249	1249	1249	1249	0
162	20231221	173200	2858802	1249	1249	1249	1249	0
163	20231221	173100	2858802	1249	1249	1249	1249	0
164	20231221	173000	2858802	1249	1249	1249	1249	0
165	20231221	172900	2858802	1249	1249	1249	1249	0
166	20231221	172800	2858802	1249	1249	1249	1249	0
167	20231221	172700	2858802	1249	1249	1249	1249	0
168	20231221	172600	2858802	1249	1249	1249	1249	0
169	20231221	172500	2858802	1249	1249	1249	1249	0
170	20231221	172400	2858802	1249	1249	1249	1249	0
171	20231221	172300	2858802	1249	1249	1249	1249	0
172	20231221	172200	2858802	1249	1249	1249	1249	0
173	20231221	172100	2858802	1249	1249	1249	1249	0
174	20231221	172000	2858802	1249	1249	1249	1249	0
175	20231221	171900	2858802	1249	1249	1249	1249	0
176	20231221	171800	2858802	1249	1249	1249	1249	0
177	20231221	171700	2858802	1249	1249	1249	1249	0
178	20231221	171600	2858802	1249	1249	1249	1249	0
179	20231221	171500	2858802	1249	1249	1249	1249	0
180	20231221	171400	2858802	1249	1249	1249	1249	0
181	20231221	171300	2858802	1249	1249	1249	1249	0
182	20231221	171200	2858802	1249	1249	1249	1249	1
183	20231221	171100	2858802	1249	1249	1249	1249	0
184	20231221	171000	2858802	1249	1249	1249	1249	0
185	20231221	170900	2858802	1249	1249	1249	1249	0
186	20231221	170800	2858802	1249	1249	1249	1249	0
187	20231221	170700	2858802	1249	1249	1249	1249	0
188	20231221	170600	2858802	1249	1249	1249	1249	0
189	20231221	170500	2858802	1249	1249	1249	1249	0
190	20231221	170400	2858802	1249	1249	1249	1249	0
191	20231221	170300	2858802	1249	1249	1249	1249	0
192	20231221	170200	2858802	1249	1249	1249	1249	0
193	20231221	170100	2858802	1249	1249	1249	1249	0
194	20231221	170000	2858802	1249	1249	1249	1249	0
195	20231221	165900	2858802	1249	1249	1249	1249	0
196	20231221	165800	2858802	1249	1249	1249	1249	0
197	20231221	165700	2858802	1249	1249	1249	1249	0
198	20231221	165600	2858802	1249	1249	1249	1249	0
199	20231221	165500	2858802	1249	1249	1249	1249	0
200	20231221	165400	2858802	1249	1249	1249	1249	0
201	20231221	165300	2858802	1249	1249	1249	1249	0
202	20231221	165200	2858802	1249	1249	1249	1249	0
203	20231221	165100	2858802	1249	1249	1249	1249	0
204	20231221	165000	2858802	1249	1249	1249	1249	0
205	20231221	164900	2858802	1249	1249	1249	1249	0
206	20231221	164800	2858802	1249	1249	1249	1249	0
207	20231221	164700	2858802	1249	1249	1249	1249	0
208	20231221	164600	2858802	1249	1249	1249	1249	0
209	20231221	164500	2858802	1249	1249	1249	1249	0
210	20231221	164400	2858802	1249	1249	1249	1249	0
211	20231221	164300	2858802	1249	1249	1249	1249	0
212	20231221	164200	2858802	1249	1249	1249	1249	1
213	20231221	164100	2858802	1249	1249	1249	1249	0
214	20231221	164000	2858802	1249	1249	1249	1249	0
215	20231221	163900	2858802	1249	1249	1249	1249	0
216	20231221	163800	2858802	1249	1249	1249	1249	0
217	20231221	163700	2858802	1249	1249	1249	1249	0
218	20231221	163600	2858802	1249	1249	1249	1249	0
219	20231221	163500	2858802	1249	1249	1249	1249	0
220	20231221	163400	2858802	1249	1249	1249	1249	0
221	20231221	163300	2858802	1249	1249	1249	1249	0
222	20231221	163200	2858802	1249	1249	1249	1249	0
223	20231221	163100	2858802	1249	1249	1249	1249	0
224	20231221	163000	2858802	1249	1249	1249	1249	0
225	20231221	162900	2858802	1249	1249	1249	1249	0
226	20231221	162800	2858802	1249	1249	1249	1249	0
227	20231221	162700	2858802	1249	1249	1249	1249	0
228	20231221	162600	2858802	1249	1249	1249	1249	0
229	20231221	162500	2858802	1249	1249	1249	1249	0
230	20231221	162400	2858802	1249	1249	1249	1249	0
231	20231221	162300	2858802	1249	1249	1249	1249	0
232	20231221	162200	2858802	1249	1249	1249	1249	0
233	20231221	162100	2858802	1249	1249	1249	1249	0
234	20231221	162000	2858802	1249	1249	1249	1249	0
235	20231221	161900	2858802	1249	1249	1249	1249	0
236	20231221	161800	2858802	1249	1249	1249	1249	0
237	20231221	161700	2858802	1249	1249	1249	1249	0
238	20231221	161600	2858802	1249	1249	1249	1249	0
239	20231221	161500	2858802	1249	1249	1249	1249	0
240	20231221	161400	2858802	1249	1249	1249	1249	0
241	20231221	161300	2858802	1249	1249	1249	1249	0
242	20231221	161200	2858802	1249	1249	1249	1249	1
243	20231221	161100	2858802	1249	1249	1249	1249	0
244	20231221	161000	2858802	1249	1249	1249	1249	0
245	20231221	160900	2858802	1249	1249	1249	1249	0
246	20231221	160800	2858802	1249	1249	1249	1249	0
247	20231221	160700	2858802	1249	1249	1249	1249	0
248	20231221	160600	2858802	1249	1249	1249	1249	0
249	20231221	160500	2858802	1249	1249	1249	1249	0
250	20231221	160400	2858802	1249	1249	1249	1249	0
251	20231221	160300	2858802	1249	1249	1249	1249	0
252	20231221	160200	2858802	1249	1249	1249	1249	0
253	20231221	160100	2858802	1249	1249	1249	1249	0
254	20231221	160000	2858802	1249	1249	1249	1249	0
255	20231221	155900	2858802	1249	1249	1249	1249	0
256	20231221	155800	2858802	1249	1249	1249	1249	0
257	20231221	155700	2858802	1249	1249	1249	1249	0
258	20231221	155600	2858802	1249	1249	1249	1249	0
259	20231221	155500	2858802	1249	1249	1249	1249	0
260	20231221	155400	2858802	1249	1249	1249	1249	0
261	20231221	155300	2858802	1249	1249	1249	1249	0
262	20231221	155200	2858802	1249	1249	1249	1249	0
263	20231221	155100	2858802	1249	1249	1249	1249	0
264	20231221	155000	2858802	1249	1249	1249	1249	0
265	20231221	154900	2858802	1249	1249	1249	1249	0
266	20231221	154800	2858802	1249	1249	1249	1249	0
267	20231221	154700	2858802	1249	1249	1249	1249	0
268	20231221	154600	2858802	1249	1249	1249	1249	0
269	20231221	154500	2858802	1249	1249	1249	1249	0
270	20231221	154400	2858802	1249	1249	1249	1249	0
271	20231221	154300	2858802	1249	1249	1249	1249	0
272	20231221	154200	2858802	1249	1249	1249	1249	1
273	20231221	154100	2858802	1249	1249	1249	1249	0
274	20231221	154000	2858802	1249	1249	1249	1249	0
275	20231221	153900	2858802	1249	1249	1249	1249	0
276	20231221	153800	2858802	1249	1249	1249	1249	0
277	20231221	153700	2858802	1249	1249	1249	1249	0
278	20231221	153600	2858802	1249	1249	1249	1249	0
279	20231221	153500	2858802	1249	1249	1249	1249	0
280	20231221	153400	2858802	1249	1249	1249	1249	0
281	20231221	153300	2858802	1249	1249	1249	1249	0
282	20231221	153200	2858802	1249	1249	1249	1249	0
283	20231221	153100	2858802	1249	1249	1249	1249	0
284	20231221	153000	2858802	1249	1249	1249	1249	0
285	20231221	152900	2858802	1249	1249	1249	1249	0
286	20231221	152800	2858802	1249	1249	1249	1249	0
287	20231221	152700	2858802	1249	1249	1249	1249	0
288	20231221	152600	2858802	1249	1249	1249	1249	0
289	20231221	152500	2858802	1249	1249	1249	1249	0
290	20231221	152400	2858802	1249	1249	1249	1249	0
291	20231221	152300	2858802	1249	1249	1249	1249	0
292	20231221	152200	2858802	1249	1249	1249	1249	0
293	20231221	152100	2858802	1249	1249	1249	1249	0
294	20231221	152000	2858802	1249	1249	1249	1249	0
295	20231221	151900	2858802	1249	1249	1249	1249	0
296	20231221	151800	2858802	1249	1249	1249	1249	0
297	20231221	151700	2858802	1249	1249	1249	1249	0
298	20231221	151600	2858802	1249	1249	1249	1249	0
299	20231221	151500	2858802	1249	1249	1249	1249	0
300	20231221	151400	2858802	1249	1249	1249	1249	1
301	20231221	151300	2857553	1230	1230	1230	1230	0
302	20231221	151200	2857553	1230	1230	1230	1230	0
303	20231221	151100	2857553	1230	1230	1230	1230	0
304	20231221	151000	2857553	1230	1230	1230	1230	0
305	20231221	150900	2857553	1230	1230	1230	1230	900
306	20231221	150800	1750553	1230	1230	1230	1230	0
307	20231221	150700	1750553	1230	1230	1230	1230	0
308	20231221	150600	1750553	1230	1230	1230	1230	0
309	20231221	150500	1750553	1230	1230	1230	1230	0
310	20231221	150400	1750553	1230	1230	1230	1230	0
311	20231221	150300	1750553	1230	1230	1230	1230	0
312	20231221	150200	1750553	1230	1230	1230	1230	0
313	20231221	150100	1750553	1230	1230	1230	1230	0
314	20231221	150000	1750553	1230	1230	1230	1230	0
315	20231221	145900	1750553	1230	1230	1230	1230	0
316	20231221	145800	1750553	1230	1230	1230	1230	100
317	20231221	145700	1627553	1250	1250	1250	1250	0
318	20231221	145600	1627553	1250	1250	1250	1250	0
319	20231221	145500	1627553	1250	1250	1250	1250	0
320	20231221	145400	1627553	1250	1250	1250	1250	0
321	20231221	145300	1627553	1250	1250	1250	1250	0
322	20231221	145200	1627553	1250	1250	1250	1250	0
323	20231221	145100	1627553	1250	1250	1250	1250	0
324	20231221	145000	1627553	1250	1250	1250	1250	0
325	20231221	144900	1627553	1250	1250	1250	1250	0
326	20231221	144800	1627553	1250	1250	1250	1250	0
327	20231221	144700	1627553	1250	1250	1250	1250	0
328	20231221	144600	1627553	1250	1250	1250	1250	0
329	20231221	144500	1627553	1250	1250	1250	1250	0
330	20231221	144400	1627553	1250	1250	1250	1250	0
331	20231221	144300	1627553	1250	1250	1250	1250	0
332	20231221	144200	1627553	1250	1250	1250	1250	0
333	20231221	144100	1627553	1250	1250	1250	1250	0
334	20231221	144000	1627553	1250	1250	1250	1250	0
335	20231221	143900	1627553	1250	1250	1250	1250	0
336	20231221	143800	1627553	1250	1250	1250	1250	0
337	20231221	143700	1627553	1250	1250	1250	1250	0
338	20231221	143600	1627553	1250	1250	1250	1250	0
339	20231221	143500	1627553	1250	1250	1250	1250	0
340	20231221	143400	1627553	1250	1250	1250	1250	0
341	20231221	143300	1627553	1250	1250	1250	1250	0
342	20231221	143200	1627553	1250	1250	1250	1250	0
343	20231221	143100	1627553	1250	1250	1250	1250	0
344	20231221	143000	1627553	1250	1250	1250	1250	0
345	20231221	142900	1627553	1250	1250	1250	1250	0
346	20231221	142800	1627553	1250	1250	1250	1250	0
347	20231221	142700	1627553	1250	1250	1250	1250	0
348	20231221	142600	1627553	1250	1250	1250	1250	0
349	20231221	142500	1627553	1250	1250	1250	1250	0
350	20231221	142400	1627553	1250	1250	1250	1250	0
351	20231221	142300	1627553	1250	1250	1250	1250	0
352	20231221	142200	1627553	1250	1250	1250	1250	0
353	20231221	142100	1627553	1250	1250	1250	1250	0
354	20231221	142000	1627553	1250	1250	1250	1250	0
355	20231221	141900	1627553	1250	1250	1250	1250	0
356	20231221	141800	1627553	1250	1250	1250	1250	0
357	20231221	141700	1627553	1250	1250	1250	1250	0
358	20231221	141600	1627553	1250	1250	1250	1250	0
359	20231221	141500	1627553	1250	1250	1250	1250	0
360	20231221	141400	1627553	1250	1250	1250	1250	0
361	20231221	141300	1627553	1250	1250	1250	1250	0
362	20231221	141200	1627553	1250	1250	1250	1250	0
363	20231221	141100	1627553	1250	1250	1250	1250	0
364	20231221	141000	1627553	1250	1250	1250	1250	0
365	20231221	140900	1627553	1250	1250	1250	1250	0
366	20231221	140800	1627553	1250	1250	1250	1250	0
367	20231221	140700	1627553	1250	1250	1250	1250	0
368	20231221	140600	1627553	1250	1250	1250	1250	0
369	20231221	140500	1627553	1250	1250	1250	1250	0
370	20231221	140400	1627553	1250	1250	1250	1250	0
371	20231221	140300	1627553	1250	1250	1250	1250	0
372	20231221	140200	1627553	1250	1250	1250	1250	0
373	20231221	140100	1627553	1250	1250	1250	1250	10
374	20231221	140000	1615053	1250	1250	1250	1250	0
375	20231221	135900	1615053	1250	1250	1250	1250	0
376	20231221	135800	1615053	1250	1250	1250	1250	0
377	20231221	135700	1615053	1250	1250	1250	1250	0
378	20231221	135600	1615053	1250	1250	1250	1250	0
379	20231221	135500	1615053	1250	1250	1250	1250	0
380	20231221	135400	1615053	1250	1250	1250	1250	0
381	20231221	135300	1615053	1250	1250	1250	1250	0
382	20231221	135200	1615053	1250	1250	1250	1250	0
383	20231221	135100	1615053	1250	1250	1250	1250	0
384	20231221	135000	1615053	1250	1250	1250	1250	0
385	20231221	134900	1615053	1250	1250	1250	1250	0
386	20231221	134800	1615053	1250	1250	1250	1250	0
387	20231221	134700	1615053	1250	1250	1250	1250	0
388	20231221	134600	1615053	1250	1250	1250	1250	0
389	20231221	134500	1615053	1250	1250	1250	1250	0
390	20231221	134400	1615053	1250	1250	1250	1250	0
391	20231221	134300	1615053	1250	1250	1250	1250	0
392	20231221	134200	1615053	1250	1250	1250	1250	0
393	20231221	134100	1615053	1250	1250	1250	1250	0
394	20231221	134000	1615053	1250	1250	1250	1250	0
395	20231221	133900	1615053	1250	1250	1250	1250	0
396	20231221	133800	1615053	1250	1250	1250	1250	0
397	20231221	133700	1615053	1250	1250	1250	1250	0
398	20231221	133600	1615053	1250	1250	1250	1250	0
399	20231221	133500	1615053	1250	1250	1250	1250	0
400	20231221	133400	1615053	1250	1250	1250	1250	0
401	20231221	133300	1615053	1250	1250	1250	1250	0
402	20231221	133200	1615053	1250	1250	1250	1250	0
403	20231221	133100	1615053	1250	1250	1250	1250	0
404	20231221	133000	1615053	1250	1250	1250	1250	0
405	20231221	132900	1615053	1250	1250	1250	1250	0
406	20231221	132800	1615053	1250	1250	1250	1250	0
407	20231221	132700	1615053	1250	1250	1250	1250	0
408	20231221	132600	1615053	1250	1250	1250	1250	0
409	20231221	132500	1615053	1250	1250	1250	1250	0
410	20231221	132400	1615053	1250	1250	1250	1250	0
411	20231221	132300	1615053	1250	1250	1250	1250	0
412	20231221	132200	1615053	1250	1250	1250	1250	0
413	20231221	132100	1615053	1250	1250	1250	1250	0
414	20231221	132000	1615053	1250	1250	1250	1250	0
415	20231221	131900	1615053	1250	1250	1250	1250	0
416	20231221	131800	1615053	1250	1250	1250	1250	0
417	20231221	131700	1615053	1250	1250	1250	1250	0
418	20231221	131600	1615053	1250	1250	1250	1250	0
419	20231221	131500	1615053	1250	1250	1250	1250	0
420	20231221	131400	1615053	1250	1250	1250	1250	0
421	20231221	131300	1615053	1250	1250	1250	1250	0
422	20231221	131200	1615053	1250	1250	1250	1250	0
423	20231221	131100	1615053	1250	1250	1250	1250	1
424	20231221	131000	1613803	1200	1200	1200	1200	0
425	20231221	130900	1613803	1200	1200	1200	1200	278
426	20231221	130800	1280203	1200	1200	1200	1200	22
427	20231221	130700	1253803	1200	1200	1200	1200	0
428	20231221	130600	1253803	1200	1200	1200	1200	0
429	20231221	130500	1253803	1200	1200	1200	1200	0
430	20231221	130400	1253803	1200	1200	1200	1200	647
431	20231221	130300	477403	1288	1288	1288	1288	0
432	20231221	130200	477403	1288	1288	1288	1288	0
433	20231221	130100	477403	1288	1288	1288	1288	0
434	20231221	130000	477403	1288	1288	1288	1288	0
435	20231221	125900	477403	1288	1288	1288	1288	0
436	20231221	125800	477403	1288	1288	1288	1288	0
437	20231221	125700	477403	1288	1288	1288	1288	0
438	20231221	125600	477403	1288	1288	1288	1288	0
439	20231221	125500	477403	1288	1288	1288	1288	0
440	20231221	125400	477403	1288	1288	1288	1288	0
441	20231221	125300	477403	1288	1288	1288	1288	0
442	20231221	125200	477403	1288	1288	1288	1288	0
443	20231221	125100	477403	1288	1288	1288	1288	0
444	20231221	125000	477403	1288	1288	1288	1288	0
445	20231221	124900	477403	1288	1288	1288	1288	0
446	20231221	124800	477403	1288	1288	1288	1288	0
447	20231221	124700	477403	1288	1288	1288	1288	0
448	20231221	124600	477403	1288	1288	1288	1288	0
449	20231221	124500	477403	1288	1288	1288	1288	0
450	20231221	124400	477403	1288	1288	1288	1288	0
451	20231221	124300	477403	1288	1288	1288	1288	0
452	20231221	124200	477403	1288	1288	1288	1288	0
453	20231221	124100	477403	1288	1288	1288	1288	0
454	20231221	124000	477403	1288	1288	1288	1288	0
455	20231221	123900	477403	1288	1288	1288	1288	0
456	20231221	123800	477403	1288	1288	1288	1288	0
457	20231221	123700	477403	1288	1288	1288	1288	0
458	20231221	123600	477403	1288	1288	1288	1288	0
459	20231221	123500	477403	1288	1288	1288	1288	0
460	20231221	123400	477403	1288	1288	1288	1288	0
461	20231221	123300	477403	1288	1288	1288	1288	0
462	20231221	123200	477403	1288	1288	1288	1288	0
463	20231221	123100	477403	1288	1288	1288	1288	0
464	20231221	123000	477403	1288	1288	1288	1288	0
465	20231221	122900	477403	1288	1288	1288	1288	0
466	20231221	122800	477403	1288	1288	1288	1288	0
467	20231221	122700	477403	1288	1288	1288	1288	0
468	20231221	122600	477403	1288	1288	1288	1288	0
469	20231221	122500	477403	1288	1288	1288	1288	0
470	20231221	122400	477403	1288	1288	1288	1288	0
471	20231221	122300	477403	1288	1288	1288	1288	0
472	20231221	122200	477403	1288	1288	1288	1288	0
473	20231221	122100	477403	1288	1288	1288	1288	0
474	20231221	122000	477403	1288	1288	1288	1288	0
475	20231221	121900	477403	1288	1288	1288	1288	0
476	20231221	121800	477403	1288	1288	1288	1288	0
477	20231221	121700	477403	1288	1288	1288	1288	0
478	20231221	121600	477403	1288	1288	1288	1288	0
479	20231221	121500	477403	1288	1288	1288	1288	0
480	20231221	121400	477403	1288	1288	1288	1288	0
481	20231221	121300	477403	1288	1288	1288	1288	0
482	20231221	121200	477403	1288	1288	1288	1288	0
483	20231221	121100	477403	1288	1288	1288	1288	0
484	20231221	121000	477403	1288	1288	1288	1288	0
485	20231221	120900	477403	1288	1288	1288	1288	0
486	20231221	120800	477403	1288	1288	1288	1288	0
487	20231221	120700	477403	1288	1288	1288	1288	0
488	20231221	120600	477403	1288	1288	1288	1288	0
489	20231221	120500	477403	1288	1288	1288	1288	0
490	20231221	120400	477403	1288	1288	1288	1288	0
491	20231221	120300	477403	1288	1288	1288	1288	0
492	20231221	120200	477403	1288	1288	1288	1288	0
493	20231221	120100	477403	1288	1288	1288	1288	0
494	20231221	120000	477403	1288	1288	1288	1288	0
495	20231221	115900	477403	1288	1288	1288	1288	0
496	20231221	115800	477403	1288	1288	1288	1288	0
497	20231221	115700	477403	1288	1288	1288	1288	0
498	20231221	115600	477403	1288	1288	1288	1288	0
499	20231221	115500	477403	1288	1288	1288	1288	0
500	20231221	115400	477403	1288	1288	1288	1288	0
501	20231221	115300	477403	1288	1288	1288	1288	0
502	20231221	115200	477403	1288	1288	1288	1288	0
503	20231221	115100	477403	1288	1288	1288	1288	0
504	20231221	115000	477403	1288	1288	1288	1288	0
505	20231221	114900	477403	1288	1288	1288	1288	0
506	20231221	114800	477403	1288	1288	1288	1288	0
507	20231221	114700	477403	1288	1288	1288	1288	0
508	20231221	114600	477403	1288	1288	1288	1288	0
509	20231221	114500	477403	1288	1288	1288	1288	0
510	20231221	114400	477403	1288	1288	1288	1288	0
511	20231221	114300	477403	1288	1288	1288	1288	0
512	20231221	114200	477403	1288	1288	1288	1288	0
513	20231221	114100	477403	1288	1288	1288	1288	0
514	20231221	114000	477403	1288	1288	1288	1288	0
515	20231221	113900	477403	1288	1288	1288	1288	0
516	20231221	113800	477403	1288	1288	1288	1288	0
517	20231221	113700	477403	1288	1288	1288	1288	0
518	20231221	113600	477403	1288	1288	1288	1288	0
519	20231221	113500	477403	1288	1288	1288	1288	0
520	20231221	113400	477403	1288	1288	1288	1288	0
521	20231221	113300	477403	1288	1288	1288	1288	0
522	20231221	113200	477403	1288	1288	1288	1288	0
523	20231221	113100	477403	1288	1288	1288	1288	0
524	20231221	113000	477403	1288	1288	1288	1288	0
525	20231221	112900	477403	1288	1288	1288	1288	0
526	20231221	112800	477403	1288	1288	1288	1288	0
527	20231221	112700	477403	1288	1288	1288	1288	0
528	20231221	112600	477403	1288	1288	1288	1288	0
529	20231221	112500	477403	1288	1288	1288	1288	0
530	20231221	112400	477403	1288	1288	1288	1288	0
531	20231221	112300	477403	1288	1288	1288	1288	0
532	20231221	112200	477403	1288	1288	1288	1288	0
533	20231221	112100	477403	1288	1288	1288	1288	0
534	20231221	112000	477403	1288	1288	1288	1288	0
535	20231221	111900	477403	1288	1288	1288	1288	0
536	20231221	111800	477403	1288	1288	1288	1288	0
537	20231221	111700	477403	1288	1288	1288	1288	0
538	20231221	111600	477403	1288	1288	1288	1288	0
539	20231221	111500	477403	1288	1288	1288	1288	0
540	20231221	111400	477403	1288	1288	1288	1288	0
541	20231221	111300	477403	1288	1288	1288	1288	0
542	20231221	111200	477403	1288	1288	1288	1288	0
543	20231221	111100	477403	1288	1288	1288	1288	0
544	20231221	111000	477403	1288	1288	1288	1288	0
545	20231221	110900	477403	1288	1288	1288	1288	0
546	20231221	110800	477403	1288	1288	1288	1288	0
547	20231221	110700	477403	1288	1288	1288	1288	0
548	20231221	110600	477403	1288	1288	1288	1288	0
549	20231221	110500	477403	1288	1288	1288	1288	0
550	20231221	110400	477403	1288	1288	1288	1288	0
551	20231221	110300	477403	1288	1288	1288	1288	0
552	20231221	110200	477403	1288	1288	1288	1288	0
553	20231221	110100	477403	1288	1288	1288	1288	0
554	20231221	110000	477403	1288	1288	1288	1288	0
555	20231221	105900	477403	1288	1288	1288	1288	0
556	20231221	105800	477403	1288	1288	1288	1288	0
557	20231221	105700	477403	1288	1288	1288	1288	0
558	20231221	105600	477403	1288	1288	1288	1288	0
559	20231221	105500	477403	1288	1288	1288	1288	0
560	20231221	105400	477403	1288	1288	1288	1288	0
561	20231221	105300	477403	1288	1288	1288	1288	0
562	20231221	105200	477403	1288	1288	1288	1288	0
563	20231221	105100	477403	1288	1288	1288	1288	0
564	20231221	105000	477403	1288	1288	1288	1288	0
565	20231221	104900	477403	1288	1249	1288	1249	184
566	20231221	104800	247449	1250	1250	1250	1250	0
567	20231221	104700	247449	1250	1250	1250	1250	0
568	20231221	104600	247449	1250	1250	1250	1250	0
569	20231221	104500	247449	1250	1250	1250	1250	0
570	20231221	104400	247449	1250	1250	1250	1250	0
571	20231221	104300	247449	1250	1250	1250	1250	0
572	20231221	104200	247449	1250	1250	1250	1250	0
573	20231221	104100	247449	1250	1249	1250	1249	101
574	20231221	104000	121299	1200	1200	1200	1200	0
575	20231221	103900	121299	1200	1200	1200	1200	100
576	20231221	103800	1299	1299	1299	1299	1299	0
577	20231221	103700	1299	1299	1299	1299	1299	0
578	20231221	103600	1299	1299	1299	1299	1299	0
579	20231221	103500	1299	1299	1299	1299	1299	0
580	20231221	103400	1299	1299	1299	1299	1299	0
581	20231221	103300	1299	1299	1299	1299	1299	0
582	20231221	103200	1299	1299	1299	1299	1299	0
583	20231221	103100	1299	1299	1299	1299	1299	0
584	20231221	103000	1299	1299	1299	1299	1299	0
585	20231221	102900	1299	1299	1299	1299	1299	0
586	20231221	102800	1299	1299	1299	1299	1299	0
587	20231221	102700	1299	1299	1299	1299	1299	0
588	20231221	102600	1299	1299	1299	1299	1299	0
589	20231221	102500	1299	1299	1299	1299	1299	0
590	20231221	102400	1299	1299	1299	1299	1299	0
591	20231221	102300	1299	1299	1299	1299	1299	0
592	20231221	102200	1299	1299	1299	1299	1299	0
593	20231221	102100	1299	1299	1299	1299	1299	0
594	20231221	102000	1299	1299	1299	1299	1299	0
595	20231221	101900	1299	1299	1299	1299	1299	0
596	20231221	101800	1299	1299	1299	1299	1299	0
597	20231221	101700	1299	1299	1299	1299	1299	0
598	20231221	101600	1299	1299	1299	1299	1299	0
599	20231221	101500	1299	1299	1299	1299	1299	0
600	20231221	101400	1299	1299	1299	1299	1299	0
601	20231221	101300	1299	1299	1299	1299	1299	0
602	20231221	101200	1299	1299	1299	1299	1299	0
603	20231221	101100	1299	1299	1299	1299	1299	0
604	20231221	101000	1299	1299	1299	1299	1299	0
605	20231221	100900	1299	1299	1299	1299	1299	0
606	20231221	100800	1299	1299	1299	1299	1299	0
607	20231221	100700	1299	1299	1299	1299	1299	0
608	20231221	100600	1299	1299	1299	1299	1299	0
609	20231221	100500	1299	1299	1299	1299	1299	0
610	20231221	100400	1299	1299	1299	1299	1299	0
611	20231221	100300	1299	1299	1299	1299	1299	0
612	20231221	100200	1299	1299	1299	1299	1299	0
613	20231221	100100	1299	1299	1299	1299	1299	0
614	20231221	100000	1299	1299	1299	1299	1299	0
615	20231221	095900	1299	1299	1299	1299	1299	0
616	20231221	095800	1299	1299	1299	1299	1299	0
617	20231221	095700	1299	1299	1299	1299	1299	0
618	20231221	095600	1299	1299	1299	1299	1299	0
619	20231221	095500	1299	1299	1299	1299	1299	0
620	20231221	095400	1299	1299	1299	1299	1299	0
621	20231221	095300	1299	1299	1299	1299	1299	0
622	20231221	095200	1299	1299	1299	1299	1299	0
623	20231221	095100	1299	1299	1299	1299	1299	0
624	20231221	095000	1299	1299	1299	1299	1299	0
625	20231221	094900	1299	1299	1299	1299	1299	0
626	20231221	094800	1299	1299	1299	1299	1299	0
627	20231221	094700	1299	1299	1299	1299	1299	0
628	20231221	094600	1299	1299	1299	1299	1299	0
629	20231221	094500	1299	1299	1299	1299	1299	0
630	20231221	094400	1299	1299	1299	1299	1299	0
631	20231221	094300	1299	1299	1299	1299	1299	0
632	20231221	094200	1299	1299	1299	1299	1299	0
633	20231221	094100	1299	1299	1299	1299	1299	0
634	20231221	094000	1299	1299	1299	1299	1299	0
635	20231221	093900	1299	1299	1299	1299	1299	0
636	20231221	093800	1299	1299	1299	1299	1299	0
637	20231221	093700	1299	1299	1299	1299	1299	0
638	20231221	093600	1299	1299	1299	1299	1299	0
639	20231221	093500	1299	1299	1299	1299	1299	0
640	20231221	093400	1299	1299	1299	1299	1299	0
641	20231221	093300	1299	1299	1299	1299	1299	0
642	20231221	093200	1299	1299	1299	1299	1299	0
643	20231221	093100	1299	1299	1299	1299	1299	0
644	20231221	093000	1299	1299	1299	1299	1299	0
645	20231221	092900	1299	1299	1299	1299	1299	0
646	20231221	092800	1299	1299	1299	1299	1299	0
647	20231221	092700	1299	1299	1299	1299	1299	0
648	20231221	092600	1299	1299	1299	1299	1299	0
649	20231221	092500	1299	1299	1299	1299	1299	0
650	20231221	092400	1299	1299	1299	1299	1299	0
651	20231221	092300	1299	1299	1299	1299	1299	0
652	20231221	092200	1299	1299	1299	1299	1299	0
653	20231221	092100	1299	1299	1299	1299	1299	0
654	20231221	092000	1299	1299	1299	1299	1299	0
655	20231221	091900	1299	1299	1299	1299	1299	0
656	20231221	091800	1299	1299	1299	1299	1299	0
657	20231221	091700	1299	1299	1299	1299	1299	0
658	20231221	091600	1299	1299	1299	1299	1299	0
659	20231221	091500	1299	1299	1299	1299	1299	0
660	20231221	091400	1299	1299	1299	1299	1299	0
661	20231221	091300	1299	1299	1299	1299	1299	0
662	20231221	091200	1299	1299	1299	1299	1299	0
663	20231221	091100	1299	1299	1299	1299	1299	0
664	20231221	091000	1299	1299	1299	1299	1299	0
665	20231221	090900	1299	1299	1299	1299	1299	0
666	20231221	090800	1299	1299	1299	1299	1299	0
667	20231221	090700	1299	1299	1299	1299	1299	0
668	20231221	090600	1299	1299	1299	1299	1299	0
669	20231221	090500	1299	1299	1299	1299	1299	0
670	20231221	090400	1299	1299	1299	1299	1299	0
671	20231221	090300	1299	1299	1299	1299	1299	0
672	20231221	090200	1299	1299	1299	1299	1299	0
673	20231221	090100	1299	1299	1299	1299	1299	0
674	20231221	090000	1299	1299	1299	1299	1299	1