KissMeData/086220/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195400	5817920	2505	2505	2505	2505	1
3	20231219	195300	5817920	2505	2505	2505	2505	0
4	20231219	195200	5817920	2505	2505	2505	2505	0
5	20231219	195100	5817920	2505	2505	2505	2505	0
6	20231219	195000	5817920	2505	2505	2505	2505	0
7	20231219	194900	5817920	2505	2505	2505	2505	0
8	20231219	194800	5817920	2505	2505	2505	2505	0
9	20231219	194700	5817920	2505	2505	2505	2505	0
10	20231219	194600	5817920	2505	2505	2505	2505	0
11	20231219	194500	5817920	2505	2505	2505	2505	0
12	20231219	194400	5817920	2505	2505	2505	2505	0
13	20231219	194300	5817920	2505	2505	2505	2505	0
14	20231219	194200	5817920	2505	2505	2505	2505	0
15	20231219	194100	5817920	2505	2505	2505	2505	0
16	20231219	194000	5817920	2505	2505	2505	2505	0
17	20231219	193900	5817920	2505	2505	2505	2505	0
18	20231219	193800	5817920	2505	2505	2505	2505	0
19	20231219	193700	5817920	2505	2505	2505	2505	0
20	20231219	193600	5817920	2505	2505	2505	2505	0
21	20231219	193500	5817920	2505	2505	2505	2505	0
22	20231219	193400	5817920	2505	2505	2505	2505	0
23	20231219	193300	5817920	2505	2505	2505	2505	0
24	20231219	193200	5817920	2505	2505	2505	2505	0
25	20231219	193100	5817920	2505	2505	2505	2505	0
26	20231219	193000	5817920	2505	2505	2505	2505	0
27	20231219	192900	5817920	2505	2505	2505	2505	0
28	20231219	192800	5817920	2505	2505	2505	2505	0
29	20231219	192700	5817920	2505	2505	2505	2505	0
30	20231219	192600	5817920	2505	2505	2505	2505	0
31	20231219	192500	5817920	2505	2505	2505	2505	0
32	20231219	192400	5817920	2505	2505	2505	2505	1
33	20231219	192300	5817920	2505	2505	2505	2505	0
34	20231219	192200	5817920	2505	2505	2505	2505	0
35	20231219	192100	5817920	2505	2505	2505	2505	0
36	20231219	192000	5817920	2505	2505	2505	2505	0
37	20231219	191900	5817920	2505	2505	2505	2505	0
38	20231219	191800	5817920	2505	2505	2505	2505	0
39	20231219	191700	5817920	2505	2505	2505	2505	0
40	20231219	191600	5817920	2505	2505	2505	2505	0
41	20231219	191500	5817920	2505	2505	2505	2505	0
42	20231219	191400	5817920	2505	2505	2505	2505	0
43	20231219	191300	5817920	2505	2505	2505	2505	0
44	20231219	191200	5817920	2505	2505	2505	2505	0
45	20231219	191100	5817920	2505	2505	2505	2505	0
46	20231219	191000	5817920	2505	2505	2505	2505	0
47	20231219	190900	5817920	2505	2505	2505	2505	0
48	20231219	190800	5817920	2505	2505	2505	2505	0
49	20231219	190700	5817920	2505	2505	2505	2505	0
50	20231219	190600	5817920	2505	2505	2505	2505	0
51	20231219	190500	5817920	2505	2505	2505	2505	0
52	20231219	190400	5817920	2505	2505	2505	2505	0
53	20231219	190300	5817920	2505	2505	2505	2505	0
54	20231219	190200	5817920	2505	2505	2505	2505	0
55	20231219	190100	5817920	2505	2505	2505	2505	0
56	20231219	190000	5817920	2505	2505	2505	2505	0
57	20231219	185900	5817920	2505	2505	2505	2505	0
58	20231219	185800	5817920	2505	2505	2505	2505	0
59	20231219	185700	5817920	2505	2505	2505	2505	0
60	20231219	185600	5817920	2505	2505	2505	2505	0
61	20231219	185500	5817920	2505	2505	2505	2505	0
62	20231219	185400	5817920	2505	2505	2505	2505	1
63	20231219	185300	5817920	2505	2505	2505	2505	0
64	20231219	185200	5817920	2505	2505	2505	2505	0
65	20231219	185100	5817920	2505	2505	2505	2505	0
66	20231219	185000	5817920	2505	2505	2505	2505	0
67	20231219	184900	5817920	2505	2505	2505	2505	0
68	20231219	184800	5817920	2505	2505	2505	2505	0
69	20231219	184700	5817920	2505	2505	2505	2505	0
70	20231219	184600	5817920	2505	2505	2505	2505	0
71	20231219	184500	5817920	2505	2505	2505	2505	0
72	20231219	184400	5817920	2505	2505	2505	2505	0
73	20231219	184300	5817920	2505	2505	2505	2505	0
74	20231219	184200	5817920	2505	2505	2505	2505	0
75	20231219	184100	5817920	2505	2505	2505	2505	0
76	20231219	184000	5817920	2505	2505	2505	2505	0
77	20231219	183900	5817920	2505	2505	2505	2505	0
78	20231219	183800	5817920	2505	2505	2505	2505	0
79	20231219	183700	5817920	2505	2505	2505	2505	0
80	20231219	183600	5817920	2505	2505	2505	2505	0
81	20231219	183500	5817920	2505	2505	2505	2505	0
82	20231219	183400	5817920	2505	2505	2505	2505	0
83	20231219	183300	5817920	2505	2505	2505	2505	0
84	20231219	183200	5817920	2505	2505	2505	2505	0
85	20231219	183100	5817920	2505	2505	2505	2505	0
86	20231219	183000	5817920	2505	2505	2505	2505	0
87	20231219	182900	5817920	2505	2505	2505	2505	0
88	20231219	182800	5817920	2505	2505	2505	2505	0
89	20231219	182700	5817920	2505	2505	2505	2505	0
90	20231219	182600	5817920	2505	2505	2505	2505	0
91	20231219	182500	5817920	2505	2505	2505	2505	0
92	20231219	182400	5817920	2505	2505	2505	2505	1
93	20231219	182300	5817920	2505	2505	2505	2505	0
94	20231219	182200	5817920	2505	2505	2505	2505	0
95	20231219	182100	5817920	2505	2505	2505	2505	0
96	20231219	182000	5817920	2505	2505	2505	2505	0
97	20231219	181900	5817920	2505	2505	2505	2505	0
98	20231219	181800	5817920	2505	2505	2505	2505	0
99	20231219	181700	5817920	2505	2505	2505	2505	0
100	20231219	181600	5817920	2505	2505	2505	2505	0
101	20231219	181500	5817920	2505	2505	2505	2505	0
102	20231219	181400	5817920	2505	2505	2505	2505	0
103	20231219	181300	5817920	2505	2505	2505	2505	0
104	20231219	181200	5817920	2505	2505	2505	2505	0
105	20231219	181100	5817920	2505	2505	2505	2505	0
106	20231219	181000	5817920	2505	2505	2505	2505	0
107	20231219	180900	5817920	2505	2505	2505	2505	0
108	20231219	180800	5817920	2505	2505	2505	2505	0
109	20231219	180700	5817920	2505	2505	2505	2505	0
110	20231219	180600	5817920	2505	2505	2505	2505	0
111	20231219	180500	5817920	2505	2505	2505	2505	0
112	20231219	180400	5817920	2505	2505	2505	2505	0
113	20231219	180300	5817920	2505	2505	2505	2505	0
114	20231219	180200	5817920	2505	2505	2505	2505	0
115	20231219	180100	5817920	2505	2505	2505	2505	0
116	20231219	180000	5817920	2505	2505	2505	2505	0
117	20231219	175900	5817920	2505	2505	2505	2505	0
118	20231219	175800	5817920	2505	2505	2505	2505	0
119	20231219	175700	5817920	2505	2505	2505	2505	0
120	20231219	175600	5817920	2505	2505	2505	2505	0
121	20231219	175500	5817920	2505	2505	2505	2505	0
122	20231219	175400	5817920	2505	2505	2505	2505	1
123	20231219	175300	5817920	2505	2505	2505	2505	0
124	20231219	175200	5817920	2505	2505	2505	2505	0
125	20231219	175100	5817920	2505	2505	2505	2505	0
126	20231219	175000	5817920	2505	2505	2505	2505	0
127	20231219	174900	5817920	2505	2505	2505	2505	0
128	20231219	174800	5817920	2505	2505	2505	2505	0
129	20231219	174700	5817920	2505	2505	2505	2505	0
130	20231219	174600	5817920	2505	2505	2505	2505	0
131	20231219	174500	5817920	2505	2505	2505	2505	0
132	20231219	174400	5817920	2505	2505	2505	2505	0
133	20231219	174300	5817920	2505	2505	2505	2505	0
134	20231219	174200	5817920	2505	2505	2505	2505	0
135	20231219	174100	5817920	2505	2505	2505	2505	0
136	20231219	174000	5817920	2505	2505	2505	2505	0
137	20231219	173900	5817920	2505	2505	2505	2505	0
138	20231219	173800	5817920	2505	2505	2505	2505	0
139	20231219	173700	5817920	2505	2505	2505	2505	0
140	20231219	173600	5817920	2505	2505	2505	2505	0
141	20231219	173500	5817920	2505	2505	2505	2505	0
142	20231219	173400	5817920	2505	2505	2505	2505	0
143	20231219	173300	5817920	2505	2505	2505	2505	0
144	20231219	173200	5817920	2505	2505	2505	2505	0
145	20231219	173100	5817920	2505	2505	2505	2505	0
146	20231219	173000	5817920	2505	2505	2505	2505	0
147	20231219	172900	5817920	2505	2505	2505	2505	0
148	20231219	172800	5817920	2505	2505	2505	2505	0
149	20231219	172700	5817920	2505	2505	2505	2505	0
150	20231219	172600	5817920	2505	2505	2505	2505	0
151	20231219	172500	5817920	2505	2505	2505	2505	0
152	20231219	172400	5817920	2505	2505	2505	2505	1
153	20231219	172300	5817920	2505	2505	2505	2505	0
154	20231219	172200	5817920	2505	2505	2505	2505	0
155	20231219	172100	5817920	2505	2505	2505	2505	0
156	20231219	172000	5817920	2505	2505	2505	2505	0
157	20231219	171900	5817920	2505	2505	2505	2505	0
158	20231219	171800	5817920	2505	2505	2505	2505	0
159	20231219	171700	5817920	2505	2505	2505	2505	0
160	20231219	171600	5817920	2505	2505	2505	2505	0
161	20231219	171500	5817920	2505	2505	2505	2505	0
162	20231219	171400	5817920	2505	2505	2505	2505	0
163	20231219	171300	5817920	2505	2505	2505	2505	0
164	20231219	171200	5817920	2505	2505	2505	2505	0
165	20231219	171100	5817920	2505	2505	2505	2505	0
166	20231219	171000	5817920	2505	2505	2505	2505	0
167	20231219	170900	5817920	2505	2505	2505	2505	0
168	20231219	170800	5817920	2505	2505	2505	2505	0
169	20231219	170700	5817920	2505	2505	2505	2505	0
170	20231219	170600	5817920	2505	2505	2505	2505	0
171	20231219	170500	5817920	2505	2505	2505	2505	0
172	20231219	170400	5817920	2505	2505	2505	2505	0
173	20231219	170300	5817920	2505	2505	2505	2505	0
174	20231219	170200	5817920	2505	2505	2505	2505	0
175	20231219	170100	5817920	2505	2505	2505	2505	0
176	20231219	170000	5817920	2505	2505	2505	2505	0
177	20231219	165900	5817920	2505	2505	2505	2505	0
178	20231219	165800	5817920	2505	2505	2505	2505	0
179	20231219	165700	5817920	2505	2505	2505	2505	0
180	20231219	165600	5817920	2505	2505	2505	2505	0
181	20231219	165500	5817920	2505	2505	2505	2505	0
182	20231219	165400	5817920	2505	2505	2505	2505	1
183	20231219	165300	5817920	2505	2505	2505	2505	0
184	20231219	165200	5817920	2505	2505	2505	2505	0
185	20231219	165100	5817920	2505	2505	2505	2505	0
186	20231219	165000	5817920	2505	2505	2505	2505	0
187	20231219	164900	5817920	2505	2505	2505	2505	0
188	20231219	164800	5817920	2505	2505	2505	2505	0
189	20231219	164700	5817920	2505	2505	2505	2505	0
190	20231219	164600	5817920	2505	2505	2505	2505	0
191	20231219	164500	5817920	2505	2505	2505	2505	0
192	20231219	164400	5817920	2505	2505	2505	2505	0
193	20231219	164300	5817920	2505	2505	2505	2505	0
194	20231219	164200	5817920	2505	2505	2505	2505	0
195	20231219	164100	5817920	2505	2505	2505	2505	0
196	20231219	164000	5817920	2505	2505	2505	2505	0
197	20231219	163900	5817920	2505	2505	2505	2505	0
198	20231219	163800	5817920	2505	2505	2505	2505	0
199	20231219	163700	5817920	2505	2505	2505	2505	0
200	20231219	163600	5817920	2505	2505	2505	2505	0
201	20231219	163500	5817920	2505	2505	2505	2505	0
202	20231219	163400	5817920	2505	2505	2505	2505	0
203	20231219	163300	5817920	2505	2505	2505	2505	0
204	20231219	163200	5817920	2505	2505	2505	2505	0
205	20231219	163100	5817920	2505	2505	2505	2505	0
206	20231219	163000	5817920	2505	2505	2505	2505	0
207	20231219	162900	5817920	2505	2505	2505	2505	0
208	20231219	162800	5817920	2505	2505	2505	2505	0
209	20231219	162700	5817920	2505	2505	2505	2505	0
210	20231219	162600	5817920	2505	2505	2505	2505	0
211	20231219	162500	5817920	2505	2505	2505	2505	0
212	20231219	162400	5817920	2505	2505	2505	2505	1
213	20231219	162300	5817920	2505	2505	2505	2505	0
214	20231219	162200	5817920	2505	2505	2505	2505	0
215	20231219	162100	5817920	2505	2505	2505	2505	0
216	20231219	162000	5817920	2505	2505	2505	2505	0
217	20231219	161900	5817920	2505	2505	2505	2505	0
218	20231219	161800	5817920	2505	2505	2505	2505	0
219	20231219	161700	5817920	2505	2505	2505	2505	0
220	20231219	161600	5817920	2505	2505	2505	2505	0
221	20231219	161500	5817920	2505	2505	2505	2505	0
222	20231219	161400	5817920	2505	2505	2505	2505	0
223	20231219	161300	5817920	2505	2505	2505	2505	0
224	20231219	161200	5817920	2505	2505	2505	2505	0
225	20231219	161100	5817920	2505	2505	2505	2505	0
226	20231219	161000	5817920	2505	2505	2505	2505	0
227	20231219	160900	5817920	2505	2505	2505	2505	0
228	20231219	160800	5817920	2505	2505	2505	2505	0
229	20231219	160700	5817920	2505	2505	2505	2505	0
230	20231219	160600	5817920	2505	2505	2505	2505	0
231	20231219	160500	5817920	2505	2505	2505	2505	0
232	20231219	160400	5817920	2505	2505	2505	2505	0
233	20231219	160300	5817920	2505	2505	2505	2505	0
234	20231219	160200	5817920	2505	2505	2505	2505	0
235	20231219	160100	5817920	2505	2505	2505	2505	0
236	20231219	160000	5817920	2505	2505	2505	2505	0
237	20231219	155900	5817920	2505	2505	2505	2505	0
238	20231219	155800	5817920	2505	2505	2505	2505	0
239	20231219	155700	5817920	2505	2505	2505	2505	0
240	20231219	155600	5817920	2505	2505	2505	2505	0
241	20231219	155500	5817920	2505	2505	2505	2505	0
242	20231219	155400	5817920	2505	2505	2505	2505	1
243	20231219	155300	5817920	2505	2505	2505	2505	0
244	20231219	155200	5817920	2505	2505	2505	2505	0
245	20231219	155100	5817920	2505	2505	2505	2505	0
246	20231219	155000	5817920	2505	2505	2505	2505	0
247	20231219	154900	5817920	2505	2505	2505	2505	0
248	20231219	154800	5817920	2505	2505	2505	2505	0
249	20231219	154700	5817920	2505	2505	2505	2505	0
250	20231219	154600	5817920	2505	2505	2505	2505	0
251	20231219	154500	5817920	2505	2505	2505	2505	0
252	20231219	154400	5817920	2505	2505	2505	2505	0
253	20231219	154300	5817920	2505	2505	2505	2505	0
254	20231219	154200	5817920	2505	2505	2505	2505	0
255	20231219	154100	5817920	2505	2505	2505	2505	0
256	20231219	154000	5817920	2505	2505	2505	2505	0
257	20231219	153900	5817920	2505	2505	2505	2505	0
258	20231219	153800	5817920	2505	2505	2505	2505	0
259	20231219	153700	5817920	2505	2505	2505	2505	0
260	20231219	153600	5817920	2505	2505	2505	2505	0
261	20231219	153500	5817920	2505	2505	2505	2505	0
262	20231219	153400	5817920	2505	2505	2505	2505	0
263	20231219	153300	5817920	2505	2505	2505	2505	0
264	20231219	153200	5817920	2505	2505	2505	2505	0
265	20231219	153100	5817920	2505	2505	2505	2505	0
266	20231219	153000	5817920	2505	2505	2505	2505	1
267	20231219	152900	5815415	2600	2600	2600	2600	0
268	20231219	152800	5815415	2600	2600	2600	2600	0
269	20231219	152700	5815415	2600	2600	2600	2600	0
270	20231219	152600	5815415	2600	2600	2600	2600	0
271	20231219	152500	5815415	2600	2600	2600	2600	0
272	20231219	152400	5815415	2600	2600	2600	2600	0
273	20231219	152300	5815415	2600	2600	2600	2600	0
274	20231219	152200	5815415	2600	2600	2600	2600	0
275	20231219	152100	5815415	2600	2600	2600	2600	0
276	20231219	152000	5815415	2600	2600	2600	2600	0
277	20231219	151900	5815415	2600	2600	2600	2600	0
278	20231219	151800	5815415	2600	2600	2600	2600	0
279	20231219	151700	5815415	2600	2600	2600	2600	0
280	20231219	151600	5815415	2600	2600	2600	2600	0
281	20231219	151500	5815415	2600	2600	2600	2600	0
282	20231219	151400	5815415	2600	2600	2600	2600	0
283	20231219	151300	5815415	2600	2600	2600	2600	0
284	20231219	151200	5815415	2600	2600	2600	2600	0
285	20231219	151100	5815415	2600	2600	2600	2600	0
286	20231219	151000	5815415	2600	2600	2600	2600	500
287	20231219	150900	4515415	2485	2485	2485	2485	0
288	20231219	150800	4515415	2485	2485	2485	2485	0
289	20231219	150700	4515415	2485	2485	2485	2485	0
290	20231219	150600	4515415	2485	2485	2485	2485	0
291	20231219	150500	4515415	2485	2485	2485	2485	0
292	20231219	150400	4515415	2485	2485	2485	2485	0
293	20231219	150300	4515415	2485	2485	2485	2485	0
294	20231219	150200	4515415	2485	2500	2500	2485	4
295	20231219	150100	4505445	2600	2600	2600	2600	0
296	20231219	150000	4505445	2600	2600	2600	2600	0
297	20231219	145900	4505445	2600	2600	2600	2600	0
298	20231219	145800	4505445	2600	2600	2600	2600	0
299	20231219	145700	4505445	2600	2600	2600	2600	0
300	20231219	145600	4505445	2600	2600	2600	2600	0
301	20231219	145500	4505445	2600	2600	2600	2600	0
302	20231219	145400	4505445	2600	2600	2600	2600	0
303	20231219	145300	4505445	2600	2600	2600	2600	0
304	20231219	145200	4505445	2600	2600	2600	2600	0
305	20231219	145100	4505445	2600	2600	2600	2600	0
306	20231219	145000	4505445	2600	2600	2600	2600	0
307	20231219	144900	4505445	2600	2600	2600	2600	0
308	20231219	144800	4505445	2600	2600	2600	2600	0
309	20231219	144700	4505445	2600	2600	2600	2600	0
310	20231219	144600	4505445	2600	2600	2600	2600	0
311	20231219	144500	4505445	2600	2600	2600	2600	0
312	20231219	144400	4505445	2600	2600	2600	2600	0
313	20231219	144300	4505445	2600	2600	2600	2600	0
314	20231219	144200	4505445	2600	2600	2600	2600	0
315	20231219	144100	4505445	2600	2600	2600	2600	0
316	20231219	144000	4505445	2600	2600	2600	2600	0
317	20231219	143900	4505445	2600	2600	2600	2600	0
318	20231219	143800	4505445	2600	2600	2600	2600	0
319	20231219	143700	4505445	2600	2600	2600	2600	0
320	20231219	143600	4505445	2600	2590	2600	2590	100
321	20231219	143500	4245480	2600	2600	2600	2600	0
322	20231219	143400	4245480	2600	2600	2600	2600	0
323	20231219	143300	4245480	2600	2600	2600	2600	0
324	20231219	143200	4245480	2600	2600	2600	2600	0
325	20231219	143100	4245480	2600	2600	2600	2600	0
326	20231219	143000	4245480	2600	2600	2600	2600	0
327	20231219	142900	4245480	2600	2600	2600	2600	0
328	20231219	142800	4245480	2600	2600	2600	2600	0
329	20231219	142700	4245480	2600	2600	2600	2600	0
330	20231219	142600	4245480	2600	2600	2600	2600	0
331	20231219	142500	4245480	2600	2600	2600	2600	0
332	20231219	142400	4245480	2600	2600	2600	2600	0
333	20231219	142300	4245480	2600	2600	2600	2600	0
334	20231219	142200	4245480	2600	2600	2600	2600	0
335	20231219	142100	4245480	2600	2600	2600	2600	0
336	20231219	142000	4245480	2600	2600	2600	2600	0
337	20231219	141900	4245480	2600	2600	2600	2600	0
338	20231219	141800	4245480	2600	2600	2600	2600	0
339	20231219	141700	4245480	2600	2600	2600	2600	0
340	20231219	141600	4245480	2600	2600	2600	2600	0
341	20231219	141500	4245480	2600	2600	2600	2600	0
342	20231219	141400	4245480	2600	2600	2600	2600	0
343	20231219	141300	4245480	2600	2600	2600	2600	0
344	20231219	141200	4245480	2600	2600	2600	2600	0
345	20231219	141100	4245480	2600	2600	2600	2600	0
346	20231219	141000	4245480	2600	2600	2600	2600	0
347	20231219	140900	4245480	2600	2600	2600	2600	0
348	20231219	140800	4245480	2600	2600	2600	2600	0
349	20231219	140700	4245480	2600	2600	2600	2600	0
350	20231219	140600	4245480	2600	2600	2600	2600	0
351	20231219	140500	4245480	2600	2600	2600	2600	0
352	20231219	140400	4245480	2600	2600	2600	2600	0
353	20231219	140300	4245480	2600	2600	2600	2600	0
354	20231219	140200	4245480	2600	2600	2600	2600	0
355	20231219	140100	4245480	2600	2600	2600	2600	0
356	20231219	140000	4245480	2600	2600	2600	2600	0
357	20231219	135900	4245480	2600	2600	2600	2600	0
358	20231219	135800	4245480	2600	2600	2600	2600	0
359	20231219	135700	4245480	2600	2600	2600	2600	0
360	20231219	135600	4245480	2600	2600	2600	2600	0
361	20231219	135500	4245480	2600	2600	2600	2600	0
362	20231219	135400	4245480	2600	2600	2600	2600	0
363	20231219	135300	4245480	2600	2600	2600	2600	0
364	20231219	135200	4245480	2600	2600	2600	2600	0
365	20231219	135100	4245480	2600	2600	2600	2600	0
366	20231219	135000	4245480	2600	2600	2600	2600	0
367	20231219	134900	4245480	2600	2600	2600	2600	0
368	20231219	134800	4245480	2600	2600	2600	2600	0
369	20231219	134700	4245480	2600	2600	2600	2600	0
370	20231219	134600	4245480	2600	2600	2600	2600	0
371	20231219	134500	4245480	2600	2600	2600	2600	0
372	20231219	134400	4245480	2600	2600	2600	2600	0
373	20231219	134300	4245480	2600	2600	2600	2600	0
374	20231219	134200	4245480	2600	2600	2600	2600	0
375	20231219	134100	4245480	2600	2600	2600	2600	0
376	20231219	134000	4245480	2600	2600	2600	2600	0
377	20231219	133900	4245480	2600	2600	2600	2600	0
378	20231219	133800	4245480	2600	2600	2600	2600	0
379	20231219	133700	4245480	2600	2600	2600	2600	0
380	20231219	133600	4245480	2600	2600	2600	2600	0
381	20231219	133500	4245480	2600	2600	2600	2600	0
382	20231219	133400	4245480	2600	2600	2600	2600	0
383	20231219	133300	4245480	2600	2600	2600	2600	0
384	20231219	133200	4245480	2600	2600	2600	2600	0
385	20231219	133100	4245480	2600	2600	2600	2600	0
386	20231219	133000	4245480	2600	2600	2600	2600	0
387	20231219	132900	4245480	2600	2600	2600	2600	0
388	20231219	132800	4245480	2600	2600	2600	2600	0
389	20231219	132700	4245480	2600	2600	2600	2600	0
390	20231219	132600	4245480	2600	2600	2600	2600	0
391	20231219	132500	4245480	2600	2600	2600	2600	0
392	20231219	132400	4245480	2600	2600	2600	2600	0
393	20231219	132300	4245480	2600	2600	2600	2600	0
394	20231219	132200	4245480	2600	2600	2600	2600	0
395	20231219	132100	4245480	2600	2600	2600	2600	0
396	20231219	132000	4245480	2600	2600	2600	2600	0
397	20231219	131900	4245480	2600	2600	2600	2600	0
398	20231219	131800	4245480	2600	2600	2600	2600	0
399	20231219	131700	4245480	2600	2600	2600	2600	0
400	20231219	131600	4245480	2600	2600	2600	2600	0
401	20231219	131500	4245480	2600	2600	2600	2600	0
402	20231219	131400	4245480	2600	2600	2600	2600	0
403	20231219	131300	4245480	2600	2600	2600	2600	0
404	20231219	131200	4245480	2600	2600	2600	2600	0
405	20231219	131100	4245480	2600	2600	2600	2600	0
406	20231219	131000	4245480	2600	2600	2600	2600	0
407	20231219	130900	4245480	2600	2600	2600	2600	0
408	20231219	130800	4245480	2600	2600	2600	2600	0
409	20231219	130700	4245480	2600	2600	2600	2600	0
410	20231219	130600	4245480	2600	2600	2600	2600	0
411	20231219	130500	4245480	2600	2600	2600	2600	0
412	20231219	130400	4245480	2600	2600	2600	2600	0
413	20231219	130300	4245480	2600	2600	2600	2600	0
414	20231219	130200	4245480	2600	2600	2600	2600	0
415	20231219	130100	4245480	2600	2600	2600	2600	0
416	20231219	130000	4245480	2600	2600	2600	2600	0
417	20231219	125900	4245480	2600	2600	2600	2600	0
418	20231219	125800	4245480	2600	2600	2600	2600	0
419	20231219	125700	4245480	2600	2600	2600	2600	0
420	20231219	125600	4245480	2600	2600	2600	2600	0
421	20231219	125500	4245480	2600	2600	2600	2600	0
422	20231219	125400	4245480	2600	2600	2600	2600	0
423	20231219	125300	4245480	2600	2600	2600	2600	0
424	20231219	125200	4245480	2600	2600	2600	2600	0
425	20231219	125100	4245480	2600	2600	2600	2600	0
426	20231219	125000	4245480	2600	2600	2600	2600	0
427	20231219	124900	4245480	2600	2600	2600	2600	0
428	20231219	124800	4245480	2600	2600	2600	2600	0
429	20231219	124700	4245480	2600	2600	2600	2600	0
430	20231219	124600	4245480	2600	2600	2600	2600	0
431	20231219	124500	4245480	2600	2600	2600	2600	0
432	20231219	124400	4245480	2600	2600	2600	2600	0
433	20231219	124300	4245480	2600	2600	2600	2600	0
434	20231219	124200	4245480	2600	2600	2600	2600	0
435	20231219	124100	4245480	2600	2600	2600	2600	0
436	20231219	124000	4245480	2600	2600	2600	2600	0
437	20231219	123900	4245480	2600	2600	2600	2600	0
438	20231219	123800	4245480	2600	2600	2600	2600	0
439	20231219	123700	4245480	2600	2600	2600	2600	0
440	20231219	123600	4245480	2600	2600	2600	2600	0
441	20231219	123500	4245480	2600	2600	2600	2600	0
442	20231219	123400	4245480	2600	2600	2600	2600	0
443	20231219	123300	4245480	2600	2600	2600	2600	0
444	20231219	123200	4245480	2600	2600	2600	2600	0
445	20231219	123100	4245480	2600	2600	2600	2600	0
446	20231219	123000	4245480	2600	2600	2600	2600	0
447	20231219	122900	4245480	2600	2600	2600	2600	0
448	20231219	122800	4245480	2600	2600	2600	2600	0
449	20231219	122700	4245480	2600	2600	2600	2600	0
450	20231219	122600	4245480	2600	2600	2600	2600	0
451	20231219	122500	4245480	2600	2600	2600	2600	0
452	20231219	122400	4245480	2600	2600	2600	2600	0
453	20231219	122300	4245480	2600	2600	2600	2600	0
454	20231219	122200	4245480	2600	2600	2600	2600	0
455	20231219	122100	4245480	2600	2600	2600	2600	0
456	20231219	122000	4245480	2600	2600	2600	2600	0
457	20231219	121900	4245480	2600	2600	2600	2600	0
458	20231219	121800	4245480	2600	2600	2600	2600	0
459	20231219	121700	4245480	2600	2600	2600	2600	0
460	20231219	121600	4245480	2600	2600	2600	2600	0
461	20231219	121500	4245480	2600	2600	2600	2600	0
462	20231219	121400	4245480	2600	2600	2600	2600	0
463	20231219	121300	4245480	2600	2600	2600	2600	0
464	20231219	121200	4245480	2600	2600	2600	2600	0
465	20231219	121100	4245480	2600	2600	2600	2600	0
466	20231219	121000	4245480	2600	2600	2600	2600	0
467	20231219	120900	4245480	2600	2600	2600	2600	0
468	20231219	120800	4245480	2600	2600	2600	2600	0
469	20231219	120700	4245480	2600	2600	2600	2600	0
470	20231219	120600	4245480	2600	2600	2600	2600	0
471	20231219	120500	4245480	2600	2600	2600	2600	0
472	20231219	120400	4245480	2600	2600	2600	2600	0
473	20231219	120300	4245480	2600	2600	2600	2600	0
474	20231219	120200	4245480	2600	2600	2600	2600	0
475	20231219	120100	4245480	2600	2600	2600	2600	0
476	20231219	120000	4245480	2600	2600	2600	2600	0
477	20231219	115900	4245480	2600	2600	2600	2600	0
478	20231219	115800	4245480	2600	2600	2600	2600	0
479	20231219	115700	4245480	2600	2600	2600	2600	0
480	20231219	115600	4245480	2600	2600	2600	2600	0
481	20231219	115500	4245480	2600	2600	2600	2600	0
482	20231219	115400	4245480	2600	2600	2600	2600	0
483	20231219	115300	4245480	2600	2600	2600	2600	0
484	20231219	115200	4245480	2600	2600	2600	2600	0
485	20231219	115100	4245480	2600	2600	2600	2600	0
486	20231219	115000	4245480	2600	2600	2600	2600	0
487	20231219	114900	4245480	2600	2600	2600	2600	0
488	20231219	114800	4245480	2600	2600	2600	2600	0
489	20231219	114700	4245480	2600	2600	2600	2600	0
490	20231219	114600	4245480	2600	2600	2600	2600	0
491	20231219	114500	4245480	2600	2600	2600	2600	0
492	20231219	114400	4245480	2600	2600	2600	2600	0
493	20231219	114300	4245480	2600	2600	2600	2600	0
494	20231219	114200	4245480	2600	2600	2600	2600	0
495	20231219	114100	4245480	2600	2600	2600	2600	0
496	20231219	114000	4245480	2600	2600	2600	2600	0
497	20231219	113900	4245480	2600	2600	2600	2600	0
498	20231219	113800	4245480	2600	2600	2600	2600	0
499	20231219	113700	4245480	2600	2600	2600	2600	0
500	20231219	113600	4245480	2600	2600	2600	2600	0
501	20231219	113500	4245480	2600	2600	2600	2600	0
502	20231219	113400	4245480	2600	2600	2600	2600	0
503	20231219	113300	4245480	2600	2600	2600	2600	0
504	20231219	113200	4245480	2600	2600	2600	2600	0
505	20231219	113100	4245480	2600	2600	2600	2600	0
506	20231219	113000	4245480	2600	2600	2600	2600	0
507	20231219	112900	4245480	2600	2600	2600	2600	0
508	20231219	112800	4245480	2600	2600	2600	2600	0
509	20231219	112700	4245480	2600	2600	2600	2600	22
510	20231219	112600	4188280	2600	2600	2600	2600	322
511	20231219	112500	3351080	2595	2595	2595	2595	0
512	20231219	112400	3351080	2595	2595	2595	2595	0
513	20231219	112300	3351080	2595	2595	2595	2595	0
514	20231219	112200	3351080	2595	2595	2595	2595	0
515	20231219	112100	3351080	2595	2595	2595	2595	0
516	20231219	112000	3351080	2595	2595	2595	2595	0
517	20231219	111900	3351080	2595	2595	2595	2595	0
518	20231219	111800	3351080	2595	2595	2595	2595	0
519	20231219	111700	3351080	2595	2595	2595	2595	0
520	20231219	111600	3351080	2595	2595	2595	2595	0
521	20231219	111500	3351080	2595	2595	2595	2595	0
522	20231219	111400	3351080	2595	2595	2595	2595	300
523	20231219	111300	2572580	2500	2500	2500	2500	0
524	20231219	111200	2572580	2500	2500	2500	2500	0
525	20231219	111100	2572580	2500	2500	2500	2500	0
526	20231219	111000	2572580	2500	2500	2500	2500	0
527	20231219	110900	2572580	2500	2500	2500	2500	0
528	20231219	110800	2572580	2500	2500	2500	2500	0
529	20231219	110700	2572580	2500	2500	2500	2500	0
530	20231219	110600	2572580	2500	2500	2500	2500	0
531	20231219	110500	2572580	2500	2500	2500	2500	0
532	20231219	110400	2572580	2500	2500	2500	2500	0
533	20231219	110300	2572580	2500	2500	2500	2500	0
534	20231219	110200	2572580	2500	2500	2500	2500	930
535	20231219	110100	247580	2500	2500	2500	2500	0
536	20231219	110000	247580	2500	2500	2500	2500	0
537	20231219	105900	247580	2500	2500	2500	2500	0
538	20231219	105800	247580	2500	2500	2500	2500	0
539	20231219	105700	247580	2500	2500	2500	2500	0
540	20231219	105600	247580	2500	2500	2500	2500	0
541	20231219	105500	247580	2500	2500	2500	2500	0
542	20231219	105400	247580	2500	2500	2500	2500	0
543	20231219	105300	247580	2500	2500	2500	2500	0
544	20231219	105200	247580	2500	2500	2500	2500	0
545	20231219	105100	247580	2500	2500	2500	2500	0
546	20231219	105000	247580	2500	2500	2500	2500	0
547	20231219	104900	247580	2500	2500	2500	2500	0
548	20231219	104800	247580	2500	2500	2500	2500	0
549	20231219	104700	247580	2500	2500	2500	2500	0
550	20231219	104600	247580	2500	2500	2500	2500	0
551	20231219	104500	247580	2500	2500	2500	2500	0
552	20231219	104400	247580	2500	2500	2500	2500	0
553	20231219	104300	247580	2500	2500	2500	2500	0
554	20231219	104200	247580	2500	2500	2500	2500	0
555	20231219	104100	247580	2500	2500	2500	2500	0
556	20231219	104000	247580	2500	2500	2500	2500	0
557	20231219	103900	247580	2500	2500	2500	2500	0
558	20231219	103800	247580	2500	2500	2500	2500	0
559	20231219	103700	247580	2500	2500	2500	2500	0
560	20231219	103600	247580	2500	2500	2500	2500	0
561	20231219	103500	247580	2500	2500	2500	2500	9
562	20231219	103400	225080	2500	2500	2500	2500	0
563	20231219	103300	225080	2500	2500	2500	2500	0
564	20231219	103200	225080	2500	2500	2500	2500	0
565	20231219	103100	225080	2500	2500	2500	2500	0
566	20231219	103000	225080	2500	2500	2500	2500	0
567	20231219	102900	225080	2500	2500	2500	2500	0
568	20231219	102800	225080	2500	2500	2500	2500	0
569	20231219	102700	225080	2500	2500	2500	2500	0
570	20231219	102600	225080	2500	2500	2500	2500	0
571	20231219	102500	225080	2500	2500	2500	2500	0
572	20231219	102400	225080	2500	2500	2500	2500	0
573	20231219	102300	225080	2500	2500	2500	2500	0
574	20231219	102200	225080	2500	2500	2500	2500	0
575	20231219	102100	225080	2500	2500	2500	2500	0
576	20231219	102000	225080	2500	2500	2500	2500	0
577	20231219	101900	225080	2500	2500	2500	2500	0
578	20231219	101800	225080	2500	2500	2500	2500	0
579	20231219	101700	225080	2500	2500	2500	2500	0
580	20231219	101600	225080	2500	2500	2500	2500	10
581	20231219	101500	200080	2590	2590	2590	2590	0
582	20231219	101400	200080	2590	2590	2590	2590	0
583	20231219	101300	200080	2590	2590	2590	2590	0
584	20231219	101200	200080	2590	2590	2590	2590	0
585	20231219	101100	200080	2590	2590	2590	2590	0
586	20231219	101000	200080	2590	2590	2590	2590	0
587	20231219	100900	200080	2590	2590	2590	2590	0
588	20231219	100800	200080	2590	2590	2590	2590	0
589	20231219	100700	200080	2590	2590	2590	2590	0
590	20231219	100600	200080	2590	2590	2590	2590	0
591	20231219	100500	200080	2590	2590	2590	2590	0
592	20231219	100400	200080	2590	2590	2590	2590	0
593	20231219	100300	200080	2590	2590	2590	2590	0
594	20231219	100200	200080	2590	2590	2590	2590	0
595	20231219	100100	200080	2590	2590	2590	2590	0
596	20231219	100000	200080	2590	2590	2590	2590	0
597	20231219	095900	200080	2590	2590	2590	2590	0
598	20231219	095800	200080	2590	2590	2590	2590	0
599	20231219	095700	200080	2590	2590	2590	2590	0
600	20231219	095600	200080	2590	2590	2590	2590	0
601	20231219	095500	200080	2590	2590	2590	2590	0
602	20231219	095400	200080	2590	2590	2590	2590	0
603	20231219	095300	200080	2590	2590	2590	2590	0
604	20231219	095200	200080	2590	2590	2590	2590	0
605	20231219	095100	200080	2590	2590	2590	2590	0
606	20231219	095000	200080	2590	2590	2590	2590	0
607	20231219	094900	200080	2590	2590	2590	2590	0
608	20231219	094800	200080	2590	2590	2590	2590	0
609	20231219	094700	200080	2590	2590	2590	2590	0
610	20231219	094600	200080	2590	2590	2590	2590	0
611	20231219	094500	200080	2590	2590	2590	2590	0
612	20231219	094400	200080	2590	2590	2590	2590	0
613	20231219	094300	200080	2590	2590	2590	2590	0
614	20231219	094200	200080	2590	2590	2590	2590	0
615	20231219	094100	200080	2590	2590	2590	2590	0
616	20231219	094000	200080	2590	2590	2590	2590	0
617	20231219	093900	200080	2590	2590	2590	2590	0
618	20231219	093800	200080	2590	2590	2590	2590	1
619	20231219	093700	197490	2600	2600	2600	2600	0
620	20231219	093600	197490	2600	2600	2600	2600	0
621	20231219	093500	197490	2600	2600	2600	2600	0
622	20231219	093400	197490	2600	2600	2600	2600	0
623	20231219	093300	197490	2600	2600	2600	2600	0
624	20231219	093200	197490	2600	2600	2600	2600	0
625	20231219	093100	197490	2600	2600	2600	2600	0
626	20231219	093000	197490	2600	2600	2600	2600	0
627	20231219	092900	197490	2600	2600	2600	2600	0
628	20231219	092800	197490	2600	2600	2600	2600	0
629	20231219	092700	197490	2600	2600	2600	2600	0
630	20231219	092600	197490	2600	2600	2600	2600	0
631	20231219	092500	197490	2600	2600	2600	2600	0
632	20231219	092400	197490	2600	2600	2600	2600	0
633	20231219	092300	197490	2600	2600	2600	2600	30
634	20231219	092200	119490	2600	2600	2600	2600	0
635	20231219	092100	119490	2600	2600	2600	2600	1
636	20231219	092000	116890	2990	2990	2990	2990	0
637	20231219	091900	116890	2990	2990	2990	2990	0
638	20231219	091800	116890	2990	2990	2990	2990	0
639	20231219	091700	116890	2990	2990	2990	2990	0
640	20231219	091600	116890	2990	2990	2990	2990	0
641	20231219	091500	116890	2990	2990	2990	2990	0
642	20231219	091400	116890	2990	2990	2990	2990	0
643	20231219	091300	116890	2990	2990	2990	2990	0
644	20231219	091200	116890	2990	2990	2990	2990	0
645	20231219	091100	116890	2990	2990	2990	2990	0
646	20231219	091000	116890	2990	2990	2990	2990	0
647	20231219	090900	116890	2990	2990	2990	2990	0
648	20231219	090800	116890	2990	2990	2990	2990	0
649	20231219	090700	116890	2990	2900	2990	2900	2
650	20231219	090600	111000	2900	2700	2900	2700	29
651	20231219	090500	29700	2700	2700	2700	2700	0
652	20231219	090400	29700	2700	2700	2700	2700	0
653	20231219	090300	29700	2700	2700	2700	2700	0
654	20231219	090200	29700	2700	2700	2700	2700	0
655	20231219	090100	29700	2700	2700	2700	2700	0
656	20231219	090000	29700	2700	2700	2700	2700	11