KissMeData/012210/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185600	10378716	935	935	935	935	283
3	20231221	185500	10378716	935	935	935	935	0
4	20231221	185400	10378716	935	935	935	935	0
5	20231221	185300	10378716	935	935	935	935	0
6	20231221	185200	10378716	935	935	935	935	0
7	20231221	185100	10378716	935	935	935	935	0
8	20231221	185000	10378716	935	935	935	935	0
9	20231221	184900	10378716	935	935	935	935	0
10	20231221	184800	10378716	935	935	935	935	0
11	20231221	184700	10378716	935	935	935	935	0
12	20231221	184600	10378716	935	935	935	935	0
13	20231221	184500	10378716	935	935	935	935	0
14	20231221	184400	10378716	935	935	935	935	0
15	20231221	184300	10378716	935	935	935	935	0
16	20231221	184200	10378716	935	935	935	935	0
17	20231221	184100	10378716	935	935	935	935	0
18	20231221	184000	10378716	935	935	935	935	0
19	20231221	183900	10378716	935	935	935	935	0
20	20231221	183800	10378716	935	935	935	935	0
21	20231221	183700	10378716	935	935	935	935	0
22	20231221	183600	10378716	935	935	935	935	0
23	20231221	183500	10378716	935	935	935	935	0
24	20231221	183400	10378716	935	935	935	935	0
25	20231221	183300	10378716	935	935	935	935	0
26	20231221	183200	10378716	935	935	935	935	0
27	20231221	183100	10378716	935	935	935	935	0
28	20231221	183000	10378716	935	935	935	935	0
29	20231221	182900	10378716	935	935	935	935	0
30	20231221	182800	10378716	935	935	935	935	0
31	20231221	182700	10378716	935	935	935	935	0
32	20231221	182600	10378716	935	935	935	935	283
33	20231221	182500	10378716	935	935	935	935	0
34	20231221	182400	10378716	935	935	935	935	0
35	20231221	182300	10378716	935	935	935	935	0
36	20231221	182200	10378716	935	935	935	935	0
37	20231221	182100	10378716	935	935	935	935	0
38	20231221	182000	10378716	935	935	935	935	0
39	20231221	181900	10378716	935	935	935	935	0
40	20231221	181800	10378716	935	935	935	935	0
41	20231221	181700	10378716	935	935	935	935	0
42	20231221	181600	10378716	935	935	935	935	0
43	20231221	181500	10378716	935	935	935	935	0
44	20231221	181400	10378716	935	935	935	935	0
45	20231221	181300	10378716	935	935	935	935	0
46	20231221	181200	10378716	935	935	935	935	0
47	20231221	181100	10378716	935	935	935	935	0
48	20231221	181000	10378716	935	935	935	935	0
49	20231221	180900	10378716	935	935	935	935	0
50	20231221	180800	10378716	935	935	935	935	0
51	20231221	180700	10378716	935	935	935	935	0
52	20231221	180600	10378716	935	935	935	935	0
53	20231221	180500	10378716	935	935	935	935	0
54	20231221	180400	10378716	935	935	935	935	0
55	20231221	180300	10378716	935	935	935	935	0
56	20231221	180200	10378716	935	935	935	935	0
57	20231221	180100	10378716	935	935	935	935	0
58	20231221	180000	10378716	935	935	935	935	0
59	20231221	175900	10378716	935	935	935	935	0
60	20231221	175800	10378716	935	935	935	935	0
61	20231221	175700	10378716	935	935	935	935	0
62	20231221	175600	10378716	935	935	935	935	283
63	20231221	175500	10378716	935	935	935	935	0
64	20231221	175400	10378716	935	935	935	935	0
65	20231221	175300	10378716	935	935	935	935	0
66	20231221	175200	10378716	935	935	935	935	0
67	20231221	175100	10378716	935	935	935	935	0
68	20231221	175000	10378716	935	935	935	935	0
69	20231221	174900	10378716	935	935	935	935	0
70	20231221	174800	10378716	935	935	935	935	0
71	20231221	174700	10378716	935	935	935	935	0
72	20231221	174600	10378716	935	935	935	935	0
73	20231221	174500	10378716	935	935	935	935	0
74	20231221	174400	10378716	935	935	935	935	0
75	20231221	174300	10378716	935	935	935	935	0
76	20231221	174200	10378716	935	935	935	935	0
77	20231221	174100	10378716	935	935	935	935	0
78	20231221	174000	10378716	935	935	935	935	0
79	20231221	173900	10378716	935	935	935	935	0
80	20231221	173800	10378716	935	935	935	935	0
81	20231221	173700	10378716	935	935	935	935	0
82	20231221	173600	10378716	935	935	935	935	0
83	20231221	173500	10378716	935	935	935	935	0
84	20231221	173400	10378716	935	935	935	935	0
85	20231221	173300	10378716	935	935	935	935	0
86	20231221	173200	10378716	935	935	935	935	0
87	20231221	173100	10378716	935	935	935	935	0
88	20231221	173000	10378716	935	935	935	935	0
89	20231221	172900	10378716	935	935	935	935	0
90	20231221	172800	10378716	935	935	935	935	0
91	20231221	172700	10378716	935	935	935	935	0
92	20231221	172600	10378716	935	935	935	935	283
93	20231221	172500	10378716	935	935	935	935	0
94	20231221	172400	10378716	935	935	935	935	0
95	20231221	172300	10378716	935	935	935	935	0
96	20231221	172200	10378716	935	935	935	935	0
97	20231221	172100	10378716	935	935	935	935	0
98	20231221	172000	10378716	935	935	935	935	0
99	20231221	171900	10378716	935	935	935	935	0
100	20231221	171800	10378716	935	935	935	935	0
101	20231221	171700	10378716	935	935	935	935	0
102	20231221	171600	10378716	935	935	935	935	0
103	20231221	171500	10378716	935	935	935	935	0
104	20231221	171400	10378716	935	935	935	935	0
105	20231221	171300	10378716	935	935	935	935	0
106	20231221	171200	10378716	935	935	935	935	0
107	20231221	171100	10378716	935	935	935	935	0
108	20231221	171000	10378716	935	935	935	935	0
109	20231221	170900	10378716	935	935	935	935	0
110	20231221	170800	10378716	935	935	935	935	0
111	20231221	170700	10378716	935	935	935	935	0
112	20231221	170600	10378716	935	935	935	935	0
113	20231221	170500	10378716	935	935	935	935	0
114	20231221	170400	10378716	935	935	935	935	0
115	20231221	170300	10378716	935	935	935	935	0
116	20231221	170200	10378716	935	935	935	935	0
117	20231221	170100	10378716	935	935	935	935	0
118	20231221	170000	10378716	935	935	935	935	0
119	20231221	165900	10378716	935	935	935	935	0
120	20231221	165800	10378716	935	935	935	935	0
121	20231221	165700	10378716	935	935	935	935	0
122	20231221	165600	10378716	935	935	935	935	283
123	20231221	165500	10378716	935	935	935	935	0
124	20231221	165400	10378716	935	935	935	935	0
125	20231221	165300	10378716	935	935	935	935	0
126	20231221	165200	10378716	935	935	935	935	0
127	20231221	165100	10378716	935	935	935	935	0
128	20231221	165000	10378716	935	935	935	935	0
129	20231221	164900	10378716	935	935	935	935	0
130	20231221	164800	10378716	935	935	935	935	0
131	20231221	164700	10378716	935	935	935	935	0
132	20231221	164600	10378716	935	935	935	935	0
133	20231221	164500	10378716	935	935	935	935	0
134	20231221	164400	10378716	935	935	935	935	0
135	20231221	164300	10378716	935	935	935	935	0
136	20231221	164200	10378716	935	935	935	935	0
137	20231221	164100	10378716	935	935	935	935	0
138	20231221	164000	10378716	935	935	935	935	0
139	20231221	163900	10378716	935	935	935	935	0
140	20231221	163800	10378716	935	935	935	935	0
141	20231221	163700	10378716	935	935	935	935	0
142	20231221	163600	10378716	935	935	935	935	0
143	20231221	163500	10378716	935	935	935	935	0
144	20231221	163400	10378716	935	935	935	935	0
145	20231221	163300	10378716	935	935	935	935	0
146	20231221	163200	10378716	935	935	935	935	0
147	20231221	163100	10378716	935	935	935	935	0
148	20231221	163000	10378716	935	935	935	935	0
149	20231221	162900	10378716	935	935	935	935	0
150	20231221	162800	10378716	935	935	935	935	0
151	20231221	162700	10378716	935	935	935	935	0
152	20231221	162600	10378716	935	935	935	935	283
153	20231221	162500	10378716	935	935	935	935	0
154	20231221	162400	10378716	935	935	935	935	0
155	20231221	162300	10378716	935	935	935	935	0
156	20231221	162200	10378716	935	935	935	935	0
157	20231221	162100	10378716	935	935	935	935	0
158	20231221	162000	10378716	935	935	935	935	0
159	20231221	161900	10378716	935	935	935	935	0
160	20231221	161800	10378716	935	935	935	935	0
161	20231221	161700	10378716	935	935	935	935	0
162	20231221	161600	10378716	935	935	935	935	0
163	20231221	161500	10378716	935	935	935	935	0
164	20231221	161400	10378716	935	935	935	935	0
165	20231221	161300	10378716	935	935	935	935	0
166	20231221	161200	10378716	935	935	935	935	0
167	20231221	161100	10378716	935	935	935	935	0
168	20231221	161000	10378716	935	935	935	935	0
169	20231221	160900	10378716	935	935	935	935	0
170	20231221	160800	10378716	935	935	935	935	0
171	20231221	160700	10378716	935	935	935	935	0
172	20231221	160600	10378716	935	935	935	935	0
173	20231221	160500	10378716	935	935	935	935	0
174	20231221	160400	10378716	935	935	935	935	0
175	20231221	160300	10378716	935	935	935	935	0
176	20231221	160200	10378716	935	935	935	935	0
177	20231221	160100	10378716	935	935	935	935	0
178	20231221	160000	10378716	935	935	935	935	0
179	20231221	155900	10378716	935	935	935	935	0
180	20231221	155800	10378716	935	935	935	935	0
181	20231221	155700	10378716	935	935	935	935	0
182	20231221	155600	10378716	935	935	935	935	283
183	20231221	155500	10378716	935	935	935	935	0
184	20231221	155400	10378716	935	935	935	935	0
185	20231221	155300	10378716	935	935	935	935	0
186	20231221	155200	10378716	935	935	935	935	0
187	20231221	155100	10378716	935	935	935	935	0
188	20231221	155000	10378716	935	935	935	935	0
189	20231221	154900	10378716	935	935	935	935	0
190	20231221	154800	10378716	935	935	935	935	0
191	20231221	154700	10378716	935	935	935	935	0
192	20231221	154600	10378716	935	935	935	935	0
193	20231221	154500	10378716	935	935	935	935	0
194	20231221	154400	10378716	935	935	935	935	0
195	20231221	154300	10378716	935	935	935	935	0
196	20231221	154200	10378716	935	935	935	935	0
197	20231221	154100	10378716	935	935	935	935	0
198	20231221	154000	10378716	935	935	935	935	0
199	20231221	153900	10378716	935	935	935	935	0
200	20231221	153800	10378716	935	935	935	935	0
201	20231221	153700	10378716	935	935	935	935	0
202	20231221	153600	10378716	935	935	935	935	0
203	20231221	153500	10378716	935	935	935	935	0
204	20231221	153400	10378716	935	935	935	935	0
205	20231221	153300	10378716	935	935	935	935	0
206	20231221	153200	10378716	935	935	935	935	0
207	20231221	153100	10378716	935	935	935	935	0
208	20231221	153000	10378716	935	935	935	935	0
209	20231221	152900	10378716	935	935	935	935	0
210	20231221	152800	10378716	935	935	935	935	0
211	20231221	152700	10378716	935	935	935	935	0
212	20231221	152600	10378716	935	935	935	935	0
213	20231221	152500	10378716	935	935	935	935	0
214	20231221	152400	10378716	935	935	935	935	0
215	20231221	152300	10378716	935	935	935	935	0
216	20231221	152200	10378716	935	935	935	935	0
217	20231221	152100	10378716	935	935	935	935	0
218	20231221	152000	10378716	935	935	935	935	0
219	20231221	151900	10378716	935	935	935	935	0
220	20231221	151800	10378716	935	935	935	935	0
221	20231221	151700	10378716	935	935	935	935	0
222	20231221	151600	10378716	935	935	935	935	0
223	20231221	151500	10378716	935	935	935	935	0
224	20231221	151400	10378716	935	935	935	935	0
225	20231221	151300	10378716	935	935	935	935	0
226	20231221	151200	10378716	935	935	935	935	0
227	20231221	151100	10378716	935	935	935	935	0
228	20231221	151000	10378716	935	935	935	935	0
229	20231221	150900	10378716	935	935	935	935	0
230	20231221	150800	10378716	935	935	935	935	0
231	20231221	150700	10378716	935	935	935	935	0
232	20231221	150600	10378716	935	935	935	935	0
233	20231221	150500	10378716	935	935	935	935	0
234	20231221	150400	10378716	935	935	935	935	0
235	20231221	150300	10378716	935	935	935	935	0
236	20231221	150200	10378716	935	935	935	935	0
237	20231221	150100	10378716	935	935	935	935	0
238	20231221	150000	10378716	935	935	935	935	0
239	20231221	145900	10378716	935	935	935	935	0
240	20231221	145800	10378716	935	935	935	935	0
241	20231221	145700	10378716	935	935	935	935	0
242	20231221	145600	10378716	935	935	935	935	0
243	20231221	145500	10378716	935	935	935	935	0
244	20231221	145400	10378716	935	935	935	935	0
245	20231221	145300	10378716	935	935	935	935	0
246	20231221	145200	10378716	935	935	935	935	0
247	20231221	145100	10378716	935	935	935	935	0
248	20231221	145000	10378716	935	935	935	935	0
249	20231221	144900	10378716	935	935	935	935	0
250	20231221	144800	10378716	935	935	935	935	0
251	20231221	144700	10378716	935	935	935	935	0
252	20231221	144600	10378716	935	935	935	935	0
253	20231221	144500	10378716	935	935	935	935	0
254	20231221	144400	10378716	935	935	935	935	0
255	20231221	144300	10378716	935	935	935	935	0
256	20231221	144200	10378716	935	935	935	935	283
257	20231221	144100	10114111	935	935	935	935	0
258	20231221	144000	10114111	935	935	935	935	0
259	20231221	143900	10114111	935	935	935	935	0
260	20231221	143800	10114111	935	935	935	935	0
261	20231221	143700	10114111	935	935	935	935	0
262	20231221	143600	10114111	935	935	935	935	90
263	20231221	143500	10029961	935	935	935	935	6110
264	20231221	143400	4317111	939	939	939	939	0
265	20231221	143300	4317111	939	939	939	939	0
266	20231221	143200	4317111	939	939	939	939	0
267	20231221	143100	4317111	939	939	939	939	0
268	20231221	143000	4317111	939	939	939	939	0
269	20231221	142900	4317111	939	939	939	939	0
270	20231221	142800	4317111	939	939	939	939	0
271	20231221	142700	4317111	939	939	939	939	0
272	20231221	142600	4317111	939	939	939	939	0
273	20231221	142500	4317111	939	939	939	939	0
274	20231221	142400	4317111	939	939	939	939	0
275	20231221	142300	4317111	939	939	939	939	0
276	20231221	142200	4317111	939	939	939	939	100
277	20231221	142100	4223211	939	939	939	939	100
278	20231221	142000	4129311	939	939	939	939	0
279	20231221	141900	4129311	939	939	939	939	0
280	20231221	141800	4129311	939	939	939	939	0
281	20231221	141700	4129311	939	939	939	939	0
282	20231221	141600	4129311	939	939	939	939	0
283	20231221	141500	4129311	939	939	939	939	0
284	20231221	141400	4129311	939	939	939	939	0
285	20231221	141300	4129311	939	939	939	939	0
286	20231221	141200	4129311	939	939	939	939	0
287	20231221	141100	4129311	939	939	939	939	0
288	20231221	141000	4129311	939	939	939	939	0
289	20231221	140900	4129311	939	939	939	939	0
290	20231221	140800	4129311	939	939	939	939	0
291	20231221	140700	4129311	939	939	939	939	0
292	20231221	140600	4129311	939	939	939	939	0
293	20231221	140500	4129311	939	939	939	939	0
294	20231221	140400	4129311	939	939	939	939	0
295	20231221	140300	4129311	939	939	939	939	3
296	20231221	140200	4126494	949	949	949	949	0
297	20231221	140100	4126494	949	949	949	949	0
298	20231221	140000	4126494	949	949	949	949	0
299	20231221	135900	4126494	949	949	949	949	0
300	20231221	135800	4126494	949	949	949	949	0
301	20231221	135700	4126494	949	949	949	949	0
302	20231221	135600	4126494	949	949	949	949	0
303	20231221	135500	4126494	949	949	949	949	0
304	20231221	135400	4126494	949	949	949	949	0
305	20231221	135300	4126494	949	949	949	949	0
306	20231221	135200	4126494	949	949	949	949	0
307	20231221	135100	4126494	949	949	949	949	0
308	20231221	135000	4126494	949	949	949	949	0
309	20231221	134900	4126494	949	949	949	949	0
310	20231221	134800	4126494	949	949	949	949	0
311	20231221	134700	4126494	949	949	949	949	0
312	20231221	134600	4126494	949	949	949	949	0
313	20231221	134500	4126494	949	949	949	949	0
314	20231221	134400	4126494	949	949	949	949	0
315	20231221	134300	4126494	949	949	949	949	0
316	20231221	134200	4126494	949	949	949	949	0
317	20231221	134100	4126494	949	949	949	949	0
318	20231221	134000	4126494	949	949	949	949	0
319	20231221	133900	4126494	949	949	949	949	0
320	20231221	133800	4126494	949	949	949	949	0
321	20231221	133700	4126494	949	949	949	949	0
322	20231221	133600	4126494	949	949	949	949	0
323	20231221	133500	4126494	949	949	949	949	0
324	20231221	133400	4126494	949	949	949	949	0
325	20231221	133300	4126494	949	949	949	949	0
326	20231221	133200	4126494	949	949	949	949	0
327	20231221	133100	4126494	949	949	949	949	0
328	20231221	133000	4126494	949	949	949	949	0
329	20231221	132900	4126494	949	949	949	949	0
330	20231221	132800	4126494	949	949	949	949	0
331	20231221	132700	4126494	949	949	949	949	0
332	20231221	132600	4126494	949	949	949	949	0
333	20231221	132500	4126494	949	949	949	949	0
334	20231221	132400	4126494	949	949	949	949	0
335	20231221	132300	4126494	949	949	949	949	0
336	20231221	132200	4126494	949	949	949	949	0
337	20231221	132100	4126494	949	949	949	949	0
338	20231221	132000	4126494	949	949	949	949	0
339	20231221	131900	4126494	949	949	949	949	0
340	20231221	131800	4126494	949	949	949	949	0
341	20231221	131700	4126494	949	949	949	949	0
342	20231221	131600	4126494	949	949	949	949	0
343	20231221	131500	4126494	949	949	949	949	0
344	20231221	131400	4126494	949	949	949	949	0
345	20231221	131300	4126494	949	949	949	949	0
346	20231221	131200	4126494	949	949	949	949	0
347	20231221	131100	4126494	949	949	949	949	0
348	20231221	131000	4126494	949	949	949	949	0
349	20231221	130900	4126494	949	949	949	949	0
350	20231221	130800	4126494	949	949	949	949	0
351	20231221	130700	4126494	949	949	949	949	0
352	20231221	130600	4126494	949	949	949	949	0
353	20231221	130500	4126494	949	949	949	949	0
354	20231221	130400	4126494	949	949	949	949	0
355	20231221	130300	4126494	949	949	949	949	0
356	20231221	130200	4126494	949	949	949	949	0
357	20231221	130100	4126494	949	949	949	949	0
358	20231221	130000	4126494	949	949	949	949	0
359	20231221	125900	4126494	949	949	949	949	0
360	20231221	125800	4126494	949	949	949	949	0
361	20231221	125700	4126494	949	949	949	949	0
362	20231221	125600	4126494	949	949	949	949	10
363	20231221	125500	4117004	989	989	989	989	0
364	20231221	125400	4117004	989	989	989	989	0
365	20231221	125300	4117004	989	989	989	989	0
366	20231221	125200	4117004	989	989	989	989	0
367	20231221	125100	4117004	989	989	989	989	0
368	20231221	125000	4117004	989	989	989	989	0
369	20231221	124900	4117004	989	989	989	989	0
370	20231221	124800	4117004	989	989	989	989	0
371	20231221	124700	4117004	989	989	989	989	0
372	20231221	124600	4117004	989	989	989	989	0
373	20231221	124500	4117004	989	989	989	989	0
374	20231221	124400	4117004	989	989	989	989	0
375	20231221	124300	4117004	989	989	989	989	0
376	20231221	124200	4117004	989	989	989	989	0
377	20231221	124100	4117004	989	989	989	989	0
378	20231221	124000	4117004	989	989	989	989	0
379	20231221	123900	4117004	989	989	989	989	0
380	20231221	123800	4117004	989	989	989	989	0
381	20231221	123700	4117004	989	989	989	989	0
382	20231221	123600	4117004	989	989	989	989	0
383	20231221	123500	4117004	989	989	989	989	0
384	20231221	123400	4117004	989	989	989	989	0
385	20231221	123300	4117004	989	989	989	989	0
386	20231221	123200	4117004	989	989	989	989	0
387	20231221	123100	4117004	989	989	989	989	0
388	20231221	123000	4117004	989	989	989	989	0
389	20231221	122900	4117004	989	989	989	989	0
390	20231221	122800	4117004	989	989	989	989	0
391	20231221	122700	4117004	989	989	989	989	0
392	20231221	122600	4117004	989	989	989	989	0
393	20231221	122500	4117004	989	989	989	989	0
394	20231221	122400	4117004	989	989	989	989	0
395	20231221	122300	4117004	989	989	989	989	0
396	20231221	122200	4117004	989	989	989	989	0
397	20231221	122100	4117004	989	989	989	989	0
398	20231221	122000	4117004	989	989	989	989	0
399	20231221	121900	4117004	989	989	989	989	0
400	20231221	121800	4117004	989	989	989	989	0
401	20231221	121700	4117004	989	989	989	989	1
402	20231221	121600	4116015	935	935	935	935	1000
403	20231221	121500	3181015	989	989	989	989	1
404	20231221	121400	3180026	935	935	935	935	0
405	20231221	121300	3180026	935	935	935	935	1000
406	20231221	121200	2245026	940	950	950	940	1001
407	20231221	121100	1304076	950	950	950	950	1000
408	20231221	121000	354076	950	950	950	950	300
409	20231221	120900	69076	990	990	990	990	0
410	20231221	120800	69076	990	990	990	990	0
411	20231221	120700	69076	990	990	990	990	0
412	20231221	120600	69076	990	990	990	990	0
413	20231221	120500	69076	990	990	990	990	0
414	20231221	120400	69076	990	990	990	990	0
415	20231221	120300	69076	990	990	990	990	0
416	20231221	120200	69076	990	990	990	990	0
417	20231221	120100	69076	990	990	990	990	0
418	20231221	120000	69076	990	990	990	990	0
419	20231221	115900	69076	990	990	990	990	0
420	20231221	115800	69076	990	990	990	990	0
421	20231221	115700	69076	990	990	990	990	0
422	20231221	115600	69076	990	990	990	990	0
423	20231221	115500	69076	990	990	990	990	0
424	20231221	115400	69076	990	990	990	990	0
425	20231221	115300	69076	990	990	990	990	0
426	20231221	115200	69076	990	990	990	990	0
427	20231221	115100	69076	990	990	990	990	0
428	20231221	115000	69076	990	990	990	990	0
429	20231221	114900	69076	990	990	990	990	0
430	20231221	114800	69076	990	990	990	990	0
431	20231221	114700	69076	990	990	990	990	0
432	20231221	114600	69076	990	990	990	990	0
433	20231221	114500	69076	990	990	990	990	0
434	20231221	114400	69076	990	990	990	990	0
435	20231221	114300	69076	990	990	990	990	0
436	20231221	114200	69076	990	990	990	990	0
437	20231221	114100	69076	990	990	990	990	0
438	20231221	114000	69076	990	990	990	990	0
439	20231221	113900	69076	990	990	990	990	0
440	20231221	113800	69076	990	990	990	990	0
441	20231221	113700	69076	990	990	990	990	0
442	20231221	113600	69076	990	990	990	990	0
443	20231221	113500	69076	990	990	990	990	0
444	20231221	113400	69076	990	990	990	990	0
445	20231221	113300	69076	990	990	990	990	0
446	20231221	113200	69076	990	990	990	990	0
447	20231221	113100	69076	990	990	990	990	0
448	20231221	113000	69076	990	990	990	990	0
449	20231221	112900	69076	990	990	990	990	0
450	20231221	112800	69076	990	990	990	990	0
451	20231221	112700	69076	990	990	990	990	18
452	20231221	112600	51256	1000	1000	1000	1000	0
453	20231221	112500	51256	1000	1000	1000	1000	0
454	20231221	112400	51256	1000	1000	1000	1000	0
455	20231221	112300	51256	1000	1000	1000	1000	0
456	20231221	112200	51256	1000	1000	1000	1000	0
457	20231221	112100	51256	1000	1000	1000	1000	0
458	20231221	112000	51256	1000	1000	1000	1000	0
459	20231221	111900	51256	1000	1000	1000	1000	0
460	20231221	111800	51256	1000	1000	1000	1000	0
461	20231221	111700	51256	1000	1000	1000	1000	0
462	20231221	111600	51256	1000	1000	1000	1000	0
463	20231221	111500	51256	1000	1000	1000	1000	0
464	20231221	111400	51256	1000	1000	1000	1000	0
465	20231221	111300	51256	1000	1000	1000	1000	0
466	20231221	111200	51256	1000	1000	1000	1000	0
467	20231221	111100	51256	1000	1000	1000	1000	0
468	20231221	111000	51256	1000	1000	1000	1000	0
469	20231221	110900	51256	1000	1000	1000	1000	0
470	20231221	110800	51256	1000	1000	1000	1000	0
471	20231221	110700	51256	1000	1000	1000	1000	0
472	20231221	110600	51256	1000	1000	1000	1000	0
473	20231221	110500	51256	1000	1000	1000	1000	0
474	20231221	110400	51256	1000	1000	1000	1000	0
475	20231221	110300	51256	1000	1000	1000	1000	0
476	20231221	110200	51256	1000	1000	1000	1000	0
477	20231221	110100	51256	1000	1000	1000	1000	0
478	20231221	110000	51256	1000	1000	1000	1000	0
479	20231221	105900	51256	1000	1000	1000	1000	0
480	20231221	105800	51256	1000	1000	1000	1000	0
481	20231221	105700	51256	1000	1000	1000	1000	0
482	20231221	105600	51256	1000	1000	1000	1000	0
483	20231221	105500	51256	1000	1000	1000	1000	0
484	20231221	105400	51256	1000	1000	1000	1000	0
485	20231221	105300	51256	1000	1000	1000	1000	0
486	20231221	105200	51256	1000	1000	1000	1000	0
487	20231221	105100	51256	1000	1000	1000	1000	0
488	20231221	105000	51256	1000	1000	1000	1000	0
489	20231221	104900	51256	1000	1000	1000	1000	0
490	20231221	104800	51256	1000	1000	1000	1000	0
491	20231221	104700	51256	1000	1000	1000	1000	0
492	20231221	104600	51256	1000	1000	1000	1000	0
493	20231221	104500	51256	1000	1000	1000	1000	0
494	20231221	104400	51256	1000	1000	1000	1000	0
495	20231221	104300	51256	1000	1000	1000	1000	0
496	20231221	104200	51256	1000	1000	1000	1000	0
497	20231221	104100	51256	1000	1000	1000	1000	0
498	20231221	104000	51256	1000	1000	1000	1000	0
499	20231221	103900	51256	1000	1000	1000	1000	0
500	20231221	103800	51256	1000	1000	1000	1000	0
501	20231221	103700	51256	1000	1000	1000	1000	0
502	20231221	103600	51256	1000	1000	1000	1000	0
503	20231221	103500	51256	1000	1000	1000	1000	0
504	20231221	103400	51256	1000	1000	1000	1000	0
505	20231221	103300	51256	1000	1000	1000	1000	50
506	20231221	103200	1256	1256	1256	1256	1256	0
507	20231221	103100	1256	1256	1256	1256	1256	0
508	20231221	103000	1256	1256	1256	1256	1256	0
509	20231221	102900	1256	1256	1256	1256	1256	0
510	20231221	102800	1256	1256	1256	1256	1256	0
511	20231221	102700	1256	1256	1256	1256	1256	0
512	20231221	102600	1256	1256	1256	1256	1256	0
513	20231221	102500	1256	1256	1256	1256	1256	0
514	20231221	102400	1256	1256	1256	1256	1256	0
515	20231221	102300	1256	1256	1256	1256	1256	0
516	20231221	102200	1256	1256	1256	1256	1256	0
517	20231221	102100	1256	1256	1256	1256	1256	0
518	20231221	102000	1256	1256	1256	1256	1256	0
519	20231221	101900	1256	1256	1256	1256	1256	0
520	20231221	101800	1256	1256	1256	1256	1256	0
521	20231221	101700	1256	1256	1256	1256	1256	0
522	20231221	101600	1256	1256	1256	1256	1256	0
523	20231221	101500	1256	1256	1256	1256	1256	0
524	20231221	101400	1256	1256	1256	1256	1256	0
525	20231221	101300	1256	1256	1256	1256	1256	0
526	20231221	101200	1256	1256	1256	1256	1256	0
527	20231221	101100	1256	1256	1256	1256	1256	0
528	20231221	101000	1256	1256	1256	1256	1256	0
529	20231221	100900	1256	1256	1256	1256	1256	0
530	20231221	100800	1256	1256	1256	1256	1256	0
531	20231221	100700	1256	1256	1256	1256	1256	0
532	20231221	100600	1256	1256	1256	1256	1256	0
533	20231221	100500	1256	1256	1256	1256	1256	0
534	20231221	100400	1256	1256	1256	1256	1256	0
535	20231221	100300	1256	1256	1256	1256	1256	0
536	20231221	100200	1256	1256	1256	1256	1256	0
537	20231221	100100	1256	1256	1256	1256	1256	0
538	20231221	100000	1256	1256	1256	1256	1256	0
539	20231221	095900	1256	1256	1256	1256	1256	0
540	20231221	095800	1256	1256	1256	1256	1256	0
541	20231221	095700	1256	1256	1256	1256	1256	0
542	20231221	095600	1256	1256	1256	1256	1256	0
543	20231221	095500	1256	1256	1256	1256	1256	0
544	20231221	095400	1256	1256	1256	1256	1256	0
545	20231221	095300	1256	1256	1256	1256	1256	0
546	20231221	095200	1256	1256	1256	1256	1256	0
547	20231221	095100	1256	1256	1256	1256	1256	0
548	20231221	095000	1256	1256	1256	1256	1256	0
549	20231221	094900	1256	1256	1256	1256	1256	0
550	20231221	094800	1256	1256	1256	1256	1256	0
551	20231221	094700	1256	1256	1256	1256	1256	0
552	20231221	094600	1256	1256	1256	1256	1256	0
553	20231221	094500	1256	1256	1256	1256	1256	0
554	20231221	094400	1256	1256	1256	1256	1256	0
555	20231221	094300	1256	1256	1256	1256	1256	0
556	20231221	094200	1256	1256	1256	1256	1256	0
557	20231221	094100	1256	1256	1256	1256	1256	0
558	20231221	094000	1256	1256	1256	1256	1256	0
559	20231221	093900	1256	1256	1256	1256	1256	0
560	20231221	093800	1256	1256	1256	1256	1256	0
561	20231221	093700	1256	1256	1256	1256	1256	0
562	20231221	093600	1256	1256	1256	1256	1256	0
563	20231221	093500	1256	1256	1256	1256	1256	0
564	20231221	093400	1256	1256	1256	1256	1256	0
565	20231221	093300	1256	1256	1256	1256	1256	0
566	20231221	093200	1256	1256	1256	1256	1256	0
567	20231221	093100	1256	1256	1256	1256	1256	0
568	20231221	093000	1256	1256	1256	1256	1256	0
569	20231221	092900	1256	1256	1256	1256	1256	0
570	20231221	092800	1256	1256	1256	1256	1256	0
571	20231221	092700	1256	1256	1256	1256	1256	0
572	20231221	092600	1256	1256	1256	1256	1256	0
573	20231221	092500	1256	1256	1256	1256	1256	0
574	20231221	092400	1256	1256	1256	1256	1256	0
575	20231221	092300	1256	1256	1256	1256	1256	0
576	20231221	092200	1256	1256	1256	1256	1256	0
577	20231221	092100	1256	1256	1256	1256	1256	0
578	20231221	092000	1256	1256	1256	1256	1256	0
579	20231221	091900	1256	1256	1256	1256	1256	0
580	20231221	091800	1256	1256	1256	1256	1256	0
581	20231221	091700	1256	1256	1256	1256	1256	0
582	20231221	091600	1256	1256	1256	1256	1256	0
583	20231221	091500	1256	1256	1256	1256	1256	0
584	20231221	091400	1256	1256	1256	1256	1256	0
585	20231221	091300	1256	1256	1256	1256	1256	0
586	20231221	091200	1256	1256	1256	1256	1256	0
587	20231221	091100	1256	1256	1256	1256	1256	0
588	20231221	091000	1256	1256	1256	1256	1256	0
589	20231221	090900	1256	1256	1256	1256	1256	0
590	20231221	090800	1256	1256	1256	1256	1256	0
591	20231221	090700	1256	1256	1256	1256	1256	0
592	20231221	090600	1256	1256	1256	1256	1256	0
593	20231221	090500	1256	1256	1256	1256	1256	0
594	20231221	090400	1256	1256	1256	1256	1256	1
595	20231221	090300	0	1100	1100	1100	1100	0
596	20231221	090200	0	1100	1100	1100	1100	0
597	20231221	090100	0	1100	1100	1100	1100	0
598	20231221	090000	0	1100	1100	1100	1100	0