KissMeData/036000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191600	10101236	1780	1780	1780	1780	128
3	20231221	191500	10101236	1780	1780	1780	1780	0
4	20231221	191400	10101236	1780	1780	1780	1780	0
5	20231221	191300	10101236	1780	1780	1780	1780	0
6	20231221	191200	10101236	1780	1780	1780	1780	0
7	20231221	191100	10101236	1780	1780	1780	1780	0
8	20231221	191000	10101236	1780	1780	1780	1780	0
9	20231221	190900	10101236	1780	1780	1780	1780	0
10	20231221	190800	10101236	1780	1780	1780	1780	0
11	20231221	190700	10101236	1780	1780	1780	1780	0
12	20231221	190600	10101236	1780	1780	1780	1780	0
13	20231221	190500	10101236	1780	1780	1780	1780	0
14	20231221	190400	10101236	1780	1780	1780	1780	0
15	20231221	190300	10101236	1780	1780	1780	1780	0
16	20231221	190200	10101236	1780	1780	1780	1780	0
17	20231221	190100	10101236	1780	1780	1780	1780	0
18	20231221	190000	10101236	1780	1780	1780	1780	0
19	20231221	185900	10101236	1780	1780	1780	1780	0
20	20231221	185800	10101236	1780	1780	1780	1780	0
21	20231221	185700	10101236	1780	1780	1780	1780	0
22	20231221	185600	10101236	1780	1780	1780	1780	0
23	20231221	185500	10101236	1780	1780	1780	1780	0
24	20231221	185400	10101236	1780	1780	1780	1780	0
25	20231221	185300	10101236	1780	1780	1780	1780	0
26	20231221	185200	10101236	1780	1780	1780	1780	0
27	20231221	185100	10101236	1780	1780	1780	1780	0
28	20231221	185000	10101236	1780	1780	1780	1780	0
29	20231221	184900	10101236	1780	1780	1780	1780	0
30	20231221	184800	10101236	1780	1780	1780	1780	0
31	20231221	184700	10101236	1780	1780	1780	1780	0
32	20231221	184600	10101236	1780	1780	1780	1780	128
33	20231221	184500	10101236	1780	1780	1780	1780	0
34	20231221	184400	10101236	1780	1780	1780	1780	0
35	20231221	184300	10101236	1780	1780	1780	1780	0
36	20231221	184200	10101236	1780	1780	1780	1780	0
37	20231221	184100	10101236	1780	1780	1780	1780	0
38	20231221	184000	10101236	1780	1780	1780	1780	0
39	20231221	183900	10101236	1780	1780	1780	1780	0
40	20231221	183800	10101236	1780	1780	1780	1780	0
41	20231221	183700	10101236	1780	1780	1780	1780	0
42	20231221	183600	10101236	1780	1780	1780	1780	0
43	20231221	183500	10101236	1780	1780	1780	1780	0
44	20231221	183400	10101236	1780	1780	1780	1780	0
45	20231221	183300	10101236	1780	1780	1780	1780	0
46	20231221	183200	10101236	1780	1780	1780	1780	0
47	20231221	183100	10101236	1780	1780	1780	1780	0
48	20231221	183000	10101236	1780	1780	1780	1780	0
49	20231221	182900	10101236	1780	1780	1780	1780	0
50	20231221	182800	10101236	1780	1780	1780	1780	0
51	20231221	182700	10101236	1780	1780	1780	1780	0
52	20231221	182600	10101236	1780	1780	1780	1780	0
53	20231221	182500	10101236	1780	1780	1780	1780	0
54	20231221	182400	10101236	1780	1780	1780	1780	0
55	20231221	182300	10101236	1780	1780	1780	1780	0
56	20231221	182200	10101236	1780	1780	1780	1780	0
57	20231221	182100	10101236	1780	1780	1780	1780	0
58	20231221	182000	10101236	1780	1780	1780	1780	0
59	20231221	181900	10101236	1780	1780	1780	1780	0
60	20231221	181800	10101236	1780	1780	1780	1780	0
61	20231221	181700	10101236	1780	1780	1780	1780	0
62	20231221	181600	10101236	1780	1780	1780	1780	128
63	20231221	181500	10101236	1780	1780	1780	1780	0
64	20231221	181400	10101236	1780	1780	1780	1780	0
65	20231221	181300	10101236	1780	1780	1780	1780	0
66	20231221	181200	10101236	1780	1780	1780	1780	0
67	20231221	181100	10101236	1780	1780	1780	1780	0
68	20231221	181000	10101236	1780	1780	1780	1780	0
69	20231221	180900	10101236	1780	1780	1780	1780	0
70	20231221	180800	10101236	1780	1780	1780	1780	0
71	20231221	180700	10101236	1780	1780	1780	1780	0
72	20231221	180600	10101236	1780	1780	1780	1780	0
73	20231221	180500	10101236	1780	1780	1780	1780	0
74	20231221	180400	10101236	1780	1780	1780	1780	0
75	20231221	180300	10101236	1780	1780	1780	1780	0
76	20231221	180200	10101236	1780	1780	1780	1780	0
77	20231221	180100	10101236	1780	1780	1780	1780	0
78	20231221	180000	10101236	1780	1780	1780	1780	0
79	20231221	175900	10101236	1780	1780	1780	1780	0
80	20231221	175800	10101236	1780	1780	1780	1780	0
81	20231221	175700	10101236	1780	1780	1780	1780	0
82	20231221	175600	10101236	1780	1780	1780	1780	0
83	20231221	175500	10101236	1780	1780	1780	1780	0
84	20231221	175400	10101236	1780	1780	1780	1780	0
85	20231221	175300	10101236	1780	1780	1780	1780	0
86	20231221	175200	10101236	1780	1780	1780	1780	0
87	20231221	175100	10101236	1780	1780	1780	1780	0
88	20231221	175000	10101236	1780	1780	1780	1780	0
89	20231221	174900	10101236	1780	1780	1780	1780	0
90	20231221	174800	10101236	1780	1780	1780	1780	0
91	20231221	174700	10101236	1780	1780	1780	1780	0
92	20231221	174600	10101236	1780	1780	1780	1780	128
93	20231221	174500	10101236	1780	1780	1780	1780	0
94	20231221	174400	10101236	1780	1780	1780	1780	0
95	20231221	174300	10101236	1780	1780	1780	1780	0
96	20231221	174200	10101236	1780	1780	1780	1780	0
97	20231221	174100	10101236	1780	1780	1780	1780	0
98	20231221	174000	10101236	1780	1780	1780	1780	0
99	20231221	173900	10101236	1780	1780	1780	1780	0
100	20231221	173800	10101236	1780	1780	1780	1780	0
101	20231221	173700	10101236	1780	1780	1780	1780	0
102	20231221	173600	10101236	1780	1780	1780	1780	0
103	20231221	173500	10101236	1780	1780	1780	1780	0
104	20231221	173400	10101236	1780	1780	1780	1780	0
105	20231221	173300	10101236	1780	1780	1780	1780	0
106	20231221	173200	10101236	1780	1780	1780	1780	0
107	20231221	173100	10101236	1780	1780	1780	1780	0
108	20231221	173000	10101236	1780	1780	1780	1780	0
109	20231221	172900	10101236	1780	1780	1780	1780	0
110	20231221	172800	10101236	1780	1780	1780	1780	0
111	20231221	172700	10101236	1780	1780	1780	1780	0
112	20231221	172600	10101236	1780	1780	1780	1780	0
113	20231221	172500	10101236	1780	1780	1780	1780	0
114	20231221	172400	10101236	1780	1780	1780	1780	0
115	20231221	172300	10101236	1780	1780	1780	1780	0
116	20231221	172200	10101236	1780	1780	1780	1780	0
117	20231221	172100	10101236	1780	1780	1780	1780	0
118	20231221	172000	10101236	1780	1780	1780	1780	0
119	20231221	171900	10101236	1780	1780	1780	1780	0
120	20231221	171800	10101236	1780	1780	1780	1780	0
121	20231221	171700	10101236	1780	1780	1780	1780	0
122	20231221	171600	10101236	1780	1780	1780	1780	128
123	20231221	171500	10101236	1780	1780	1780	1780	0
124	20231221	171400	10101236	1780	1780	1780	1780	0
125	20231221	171300	10101236	1780	1780	1780	1780	0
126	20231221	171200	10101236	1780	1780	1780	1780	0
127	20231221	171100	10101236	1780	1780	1780	1780	0
128	20231221	171000	10101236	1780	1780	1780	1780	0
129	20231221	170900	10101236	1780	1780	1780	1780	0
130	20231221	170800	10101236	1780	1780	1780	1780	0
131	20231221	170700	10101236	1780	1780	1780	1780	0
132	20231221	170600	10101236	1780	1780	1780	1780	0
133	20231221	170500	10101236	1780	1780	1780	1780	0
134	20231221	170400	10101236	1780	1780	1780	1780	0
135	20231221	170300	10101236	1780	1780	1780	1780	0
136	20231221	170200	10101236	1780	1780	1780	1780	0
137	20231221	170100	10101236	1780	1780	1780	1780	0
138	20231221	170000	10101236	1780	1780	1780	1780	0
139	20231221	165900	10101236	1780	1780	1780	1780	0
140	20231221	165800	10101236	1780	1780	1780	1780	0
141	20231221	165700	10101236	1780	1780	1780	1780	0
142	20231221	165600	10101236	1780	1780	1780	1780	0
143	20231221	165500	10101236	1780	1780	1780	1780	0
144	20231221	165400	10101236	1780	1780	1780	1780	0
145	20231221	165300	10101236	1780	1780	1780	1780	0
146	20231221	165200	10101236	1780	1780	1780	1780	0
147	20231221	165100	10101236	1780	1780	1780	1780	0
148	20231221	165000	10101236	1780	1780	1780	1780	0
149	20231221	164900	10101236	1780	1780	1780	1780	0
150	20231221	164800	10101236	1780	1780	1780	1780	0
151	20231221	164700	10101236	1780	1780	1780	1780	0
152	20231221	164600	10101236	1780	1780	1780	1780	128
153	20231221	164500	10101236	1780	1780	1780	1780	0
154	20231221	164400	10101236	1780	1780	1780	1780	0
155	20231221	164300	10101236	1780	1780	1780	1780	0
156	20231221	164200	10101236	1780	1780	1780	1780	0
157	20231221	164100	10101236	1780	1780	1780	1780	0
158	20231221	164000	10101236	1780	1780	1780	1780	0
159	20231221	163900	10101236	1780	1780	1780	1780	0
160	20231221	163800	10101236	1780	1780	1780	1780	0
161	20231221	163700	10101236	1780	1780	1780	1780	0
162	20231221	163600	10101236	1780	1780	1780	1780	0
163	20231221	163500	10101236	1780	1780	1780	1780	0
164	20231221	163400	10101236	1780	1780	1780	1780	0
165	20231221	163300	10101236	1780	1780	1780	1780	0
166	20231221	163200	10101236	1780	1780	1780	1780	0
167	20231221	163100	10101236	1780	1780	1780	1780	0
168	20231221	163000	10101236	1780	1780	1780	1780	0
169	20231221	162900	10101236	1780	1780	1780	1780	0
170	20231221	162800	10101236	1780	1780	1780	1780	0
171	20231221	162700	10101236	1780	1780	1780	1780	0
172	20231221	162600	10101236	1780	1780	1780	1780	0
173	20231221	162500	10101236	1780	1780	1780	1780	0
174	20231221	162400	10101236	1780	1780	1780	1780	0
175	20231221	162300	10101236	1780	1780	1780	1780	0
176	20231221	162200	10101236	1780	1780	1780	1780	0
177	20231221	162100	10101236	1780	1780	1780	1780	0
178	20231221	162000	10101236	1780	1780	1780	1780	0
179	20231221	161900	10101236	1780	1780	1780	1780	0
180	20231221	161800	10101236	1780	1780	1780	1780	0
181	20231221	161700	10101236	1780	1780	1780	1780	0
182	20231221	161600	10101236	1780	1780	1780	1780	128
183	20231221	161500	10101236	1780	1780	1780	1780	0
184	20231221	161400	10101236	1780	1780	1780	1780	0
185	20231221	161300	10101236	1780	1780	1780	1780	0
186	20231221	161200	10101236	1780	1780	1780	1780	0
187	20231221	161100	10101236	1780	1780	1780	1780	0
188	20231221	161000	10101236	1780	1780	1780	1780	0
189	20231221	160900	10101236	1780	1780	1780	1780	0
190	20231221	160800	10101236	1780	1780	1780	1780	0
191	20231221	160700	10101236	1780	1780	1780	1780	0
192	20231221	160600	10101236	1780	1780	1780	1780	0
193	20231221	160500	10101236	1780	1780	1780	1780	0
194	20231221	160400	10101236	1780	1780	1780	1780	0
195	20231221	160300	10101236	1780	1780	1780	1780	0
196	20231221	160200	10101236	1780	1780	1780	1780	0
197	20231221	160100	10101236	1780	1780	1780	1780	0
198	20231221	160000	10101236	1780	1780	1780	1780	0
199	20231221	155900	10101236	1780	1780	1780	1780	0
200	20231221	155800	10101236	1780	1780	1780	1780	0
201	20231221	155700	10101236	1780	1780	1780	1780	0
202	20231221	155600	10101236	1780	1780	1780	1780	0
203	20231221	155500	10101236	1780	1780	1780	1780	0
204	20231221	155400	10101236	1780	1780	1780	1780	0
205	20231221	155300	10101236	1780	1780	1780	1780	0
206	20231221	155200	10101236	1780	1780	1780	1780	0
207	20231221	155100	10101236	1780	1780	1780	1780	0
208	20231221	155000	10101236	1780	1780	1780	1780	0
209	20231221	154900	10101236	1780	1780	1780	1780	0
210	20231221	154800	10101236	1780	1780	1780	1780	0
211	20231221	154700	10101236	1780	1780	1780	1780	0
212	20231221	154600	10101236	1780	1780	1780	1780	128
213	20231221	154500	10101236	1780	1780	1780	1780	0
214	20231221	154400	10101236	1780	1780	1780	1780	0
215	20231221	154300	10101236	1780	1780	1780	1780	0
216	20231221	154200	10101236	1780	1780	1780	1780	0
217	20231221	154100	10101236	1780	1780	1780	1780	0
218	20231221	154000	10101236	1780	1780	1780	1780	0
219	20231221	153900	10101236	1780	1780	1780	1780	0
220	20231221	153800	10101236	1780	1780	1780	1780	0
221	20231221	153700	10101236	1780	1780	1780	1780	0
222	20231221	153600	10101236	1780	1780	1780	1780	0
223	20231221	153500	10101236	1780	1780	1780	1780	0
224	20231221	153400	10101236	1780	1780	1780	1780	0
225	20231221	153300	10101236	1780	1780	1780	1780	0
226	20231221	153200	10101236	1780	1780	1780	1780	0
227	20231221	153100	10101236	1780	1780	1780	1780	0
228	20231221	153000	10101236	1780	1780	1780	1780	128
229	20231221	152900	9873396	1782	1782	1782	1782	0
230	20231221	152800	9873396	1782	1782	1782	1782	0
231	20231221	152700	9873396	1782	1782	1782	1782	0
232	20231221	152600	9873396	1782	1782	1782	1782	0
233	20231221	152500	9873396	1782	1782	1782	1782	0
234	20231221	152400	9873396	1782	1782	1782	1782	0
235	20231221	152300	9873396	1782	1782	1782	1782	0
236	20231221	152200	9873396	1782	1782	1782	1782	0
237	20231221	152100	9873396	1782	1782	1782	1782	0
238	20231221	152000	9873396	1782	1782	1782	1782	0
239	20231221	151900	9873396	1782	1782	1782	1782	3
240	20231221	151800	9868050	1780	1780	1780	1780	0
241	20231221	151700	9868050	1780	1780	1780	1780	40
242	20231221	151600	9796850	1780	1780	1780	1780	10
243	20231221	151500	9779050	1778	1778	1778	1778	0
244	20231221	151400	9779050	1778	1778	1778	1778	0
245	20231221	151300	9779050	1778	1778	1778	1778	0
246	20231221	151200	9779050	1778	1778	1778	1778	0
247	20231221	151100	9779050	1778	1778	1778	1778	0
248	20231221	151000	9779050	1778	1778	1778	1778	0
249	20231221	150900	9779050	1778	1778	1778	1778	0
250	20231221	150800	9779050	1778	1778	1778	1778	0
251	20231221	150700	9779050	1778	1778	1778	1778	0
252	20231221	150600	9779050	1778	1778	1778	1778	0
253	20231221	150500	9779050	1778	1778	1778	1778	0
254	20231221	150400	9779050	1778	1778	1778	1778	0
255	20231221	150300	9779050	1778	1778	1778	1778	0
256	20231221	150200	9779050	1778	1778	1778	1778	0
257	20231221	150100	9779050	1778	1778	1778	1778	0
258	20231221	150000	9779050	1778	1778	1778	1778	0
259	20231221	145900	9779050	1778	1778	1778	1778	0
260	20231221	145800	9779050	1778	1778	1778	1778	0
261	20231221	145700	9779050	1778	1778	1778	1778	0
262	20231221	145600	9779050	1778	1778	1778	1778	0
263	20231221	145500	9779050	1778	1778	1778	1778	0
264	20231221	145400	9779050	1778	1778	1778	1778	0
265	20231221	145300	9779050	1778	1778	1778	1778	0
266	20231221	145200	9779050	1778	1778	1778	1778	4
267	20231221	145100	9771938	1778	1778	1778	1778	0
268	20231221	145000	9771938	1778	1778	1778	1778	0
269	20231221	144900	9771938	1778	1778	1778	1778	0
270	20231221	144800	9771938	1778	1778	1778	1778	0
271	20231221	144700	9771938	1778	1778	1778	1778	0
272	20231221	144600	9771938	1778	1778	1778	1778	1
273	20231221	144500	9770160	1767	1767	1767	1767	0
274	20231221	144400	9770160	1767	1767	1767	1767	0
275	20231221	144300	9770160	1767	1767	1767	1767	0
276	20231221	144200	9770160	1767	1767	1767	1767	0
277	20231221	144100	9770160	1767	1767	1767	1767	0
278	20231221	144000	9770160	1767	1767	1767	1767	0
279	20231221	143900	9770160	1767	1767	1767	1767	0
280	20231221	143800	9770160	1767	1767	1767	1767	0
281	20231221	143700	9770160	1767	1767	1767	1767	0
282	20231221	143600	9770160	1767	1767	1767	1767	0
283	20231221	143500	9770160	1767	1767	1767	1767	10
284	20231221	143400	9752490	1767	1768	1768	1767	397
285	20231221	143300	9050970	1769	1777	1777	1769	40
286	20231221	143200	8980188	1778	1778	1778	1778	0
287	20231221	143100	8980188	1778	1778	1778	1778	0
288	20231221	143000	8980188	1778	1778	1778	1778	0
289	20231221	142900	8980188	1778	1778	1778	1778	0
290	20231221	142800	8980188	1778	1778	1778	1778	0
291	20231221	142700	8980188	1778	1778	1778	1778	0
292	20231221	142600	8980188	1778	1778	1778	1778	0
293	20231221	142500	8980188	1778	1778	1778	1778	0
294	20231221	142400	8980188	1778	1778	1778	1778	0
295	20231221	142300	8980188	1778	1778	1778	1778	0
296	20231221	142200	8980188	1778	1778	1778	1778	0
297	20231221	142100	8980188	1778	1778	1778	1778	0
298	20231221	142000	8980188	1778	1778	1778	1778	0
299	20231221	141900	8980188	1778	1778	1778	1778	0
300	20231221	141800	8980188	1778	1778	1778	1778	0
301	20231221	141700	8980188	1778	1778	1778	1778	0
302	20231221	141600	8980188	1778	1778	1778	1778	0
303	20231221	141500	8980188	1778	1778	1778	1778	0
304	20231221	141400	8980188	1778	1778	1778	1778	0
305	20231221	141300	8980188	1778	1778	1778	1778	0
306	20231221	141200	8980188	1778	1778	1778	1778	0
307	20231221	141100	8980188	1778	1778	1778	1778	0
308	20231221	141000	8980188	1778	1778	1778	1778	0
309	20231221	140900	8980188	1778	1778	1778	1778	0
310	20231221	140800	8980188	1778	1778	1778	1778	0
311	20231221	140700	8980188	1778	1778	1778	1778	0
312	20231221	140600	8980188	1778	1778	1778	1778	0
313	20231221	140500	8980188	1778	1778	1778	1778	0
314	20231221	140400	8980188	1778	1778	1778	1778	0
315	20231221	140300	8980188	1778	1778	1778	1778	0
316	20231221	140200	8980188	1778	1778	1778	1778	0
317	20231221	140100	8980188	1778	1778	1778	1778	0
318	20231221	140000	8980188	1778	1778	1778	1778	0
319	20231221	135900	8980188	1778	1778	1778	1778	0
320	20231221	135800	8980188	1778	1778	1778	1778	0
321	20231221	135700	8980188	1778	1778	1778	1778	0
322	20231221	135600	8980188	1778	1778	1778	1778	0
323	20231221	135500	8980188	1778	1778	1778	1778	0
324	20231221	135400	8980188	1778	1778	1778	1778	0
325	20231221	135300	8980188	1778	1778	1778	1778	0
326	20231221	135200	8980188	1778	1778	1778	1778	0
327	20231221	135100	8980188	1778	1778	1778	1778	0
328	20231221	135000	8980188	1778	1778	1778	1778	0
329	20231221	134900	8980188	1778	1778	1778	1778	0
330	20231221	134800	8980188	1778	1778	1778	1778	0
331	20231221	134700	8980188	1778	1778	1778	1778	0
332	20231221	134600	8980188	1778	1778	1778	1778	0
333	20231221	134500	8980188	1778	1778	1778	1778	0
334	20231221	134400	8980188	1778	1778	1778	1778	0
335	20231221	134300	8980188	1778	1778	1778	1778	0
336	20231221	134200	8980188	1778	1778	1778	1778	1
337	20231221	134100	8978410	1777	1777	1777	1777	0
338	20231221	134000	8978410	1777	1777	1777	1777	0
339	20231221	133900	8978410	1777	1777	1777	1777	0
340	20231221	133800	8978410	1777	1777	1777	1777	0
341	20231221	133700	8978410	1777	1777	1777	1777	0
342	20231221	133600	8978410	1777	1777	1777	1777	0
343	20231221	133500	8978410	1777	1777	1777	1777	0
344	20231221	133400	8978410	1777	1777	1777	1777	0
345	20231221	133300	8978410	1777	1777	1777	1777	0
346	20231221	133200	8978410	1777	1777	1777	1777	0
347	20231221	133100	8978410	1777	1777	1777	1777	0
348	20231221	133000	8978410	1777	1777	1777	1777	0
349	20231221	132900	8978410	1777	1777	1777	1777	0
350	20231221	132800	8978410	1777	1777	1777	1777	10
351	20231221	132700	8960640	1777	1777	1777	1777	0
352	20231221	132600	8960640	1777	1777	1777	1777	10
353	20231221	132500	8942870	1778	1778	1778	1778	0
354	20231221	132400	8942870	1778	1778	1778	1778	0
355	20231221	132300	8942870	1778	1778	1778	1778	0
356	20231221	132200	8942870	1778	1778	1778	1778	0
357	20231221	132100	8942870	1778	1778	1778	1778	0
358	20231221	132000	8942870	1778	1778	1778	1778	0
359	20231221	131900	8942870	1778	1778	1778	1778	0
360	20231221	131800	8942870	1778	1778	1778	1778	0
361	20231221	131700	8942870	1778	1778	1778	1778	0
362	20231221	131600	8942870	1778	1778	1778	1778	25
363	20231221	131500	8898420	1778	1778	1778	1778	0
364	20231221	131400	8898420	1778	1778	1778	1778	20
365	20231221	131300	8862860	1777	1777	1777	1777	0
366	20231221	131200	8862860	1777	1777	1777	1777	0
367	20231221	131100	8862860	1777	1777	1777	1777	0
368	20231221	131000	8862860	1777	1777	1777	1777	0
369	20231221	130900	8862860	1777	1777	1777	1777	0
370	20231221	130800	8862860	1777	1777	1777	1777	0
371	20231221	130700	8862860	1777	1777	1777	1777	0
372	20231221	130600	8862860	1777	1777	1777	1777	0
373	20231221	130500	8862860	1777	1777	1777	1777	0
374	20231221	130400	8862860	1777	1777	1777	1777	0
375	20231221	130300	8862860	1777	1777	1777	1777	0
376	20231221	130200	8862860	1777	1777	1777	1777	0
377	20231221	130100	8862860	1777	1777	1777	1777	0
378	20231221	130000	8862860	1777	1777	1777	1777	0
379	20231221	125900	8862860	1777	1777	1777	1777	0
380	20231221	125800	8862860	1777	1777	1777	1777	0
381	20231221	125700	8862860	1777	1777	1777	1777	0
382	20231221	125600	8862860	1777	1777	1777	1777	0
383	20231221	125500	8862860	1777	1777	1777	1777	0
384	20231221	125400	8862860	1777	1777	1777	1777	0
385	20231221	125300	8862860	1777	1777	1777	1777	0
386	20231221	125200	8862860	1777	1777	1777	1777	0
387	20231221	125100	8862860	1777	1777	1777	1777	0
388	20231221	125000	8862860	1777	1777	1777	1777	0
389	20231221	124900	8862860	1777	1777	1777	1777	0
390	20231221	124800	8862860	1777	1777	1777	1777	0
391	20231221	124700	8862860	1777	1777	1777	1777	0
392	20231221	124600	8862860	1777	1777	1777	1777	0
393	20231221	124500	8862860	1777	1777	1777	1777	0
394	20231221	124400	8862860	1777	1777	1777	1777	0
395	20231221	124300	8862860	1777	1777	1777	1777	0
396	20231221	124200	8862860	1777	1777	1777	1777	0
397	20231221	124100	8862860	1777	1777	1777	1777	0
398	20231221	124000	8862860	1777	1777	1777	1777	0
399	20231221	123900	8862860	1777	1777	1777	1777	1
400	20231221	123800	8861083	1768	1768	1768	1768	0
401	20231221	123700	8861083	1768	1768	1768	1768	0
402	20231221	123600	8861083	1768	1768	1768	1768	0
403	20231221	123500	8861083	1768	1768	1768	1768	0
404	20231221	123400	8861083	1768	1768	1768	1768	0
405	20231221	123300	8861083	1768	1768	1768	1768	0
406	20231221	123200	8861083	1768	1768	1768	1768	0
407	20231221	123100	8861083	1768	1768	1768	1768	0
408	20231221	123000	8861083	1768	1768	1768	1768	0
409	20231221	122900	8861083	1768	1768	1768	1768	0
410	20231221	122800	8861083	1768	1768	1768	1768	0
411	20231221	122700	8861083	1768	1768	1768	1768	0
412	20231221	122600	8861083	1768	1768	1768	1768	0
413	20231221	122500	8861083	1768	1768	1768	1768	0
414	20231221	122400	8861083	1768	1768	1768	1768	0
415	20231221	122300	8861083	1768	1768	1768	1768	0
416	20231221	122200	8861083	1768	1768	1768	1768	0
417	20231221	122100	8861083	1768	1768	1768	1768	0
418	20231221	122000	8861083	1768	1768	1768	1768	0
419	20231221	121900	8861083	1768	1768	1768	1768	0
420	20231221	121800	8861083	1768	1768	1768	1768	0
421	20231221	121700	8861083	1768	1768	1768	1768	0
422	20231221	121600	8861083	1768	1768	1768	1768	0
423	20231221	121500	8861083	1768	1768	1768	1768	0
424	20231221	121400	8861083	1768	1768	1768	1768	0
425	20231221	121300	8861083	1768	1768	1768	1768	0
426	20231221	121200	8861083	1768	1768	1768	1768	0
427	20231221	121100	8861083	1768	1768	1768	1768	0
428	20231221	121000	8861083	1768	1768	1768	1768	0
429	20231221	120900	8861083	1768	1768	1768	1768	0
430	20231221	120800	8861083	1768	1768	1768	1768	0
431	20231221	120700	8861083	1768	1768	1768	1768	0
432	20231221	120600	8861083	1768	1768	1768	1768	0
433	20231221	120500	8861083	1768	1768	1768	1768	0
434	20231221	120400	8861083	1768	1768	1768	1768	0
435	20231221	120300	8861083	1768	1768	1768	1768	0
436	20231221	120200	8861083	1768	1768	1768	1768	0
437	20231221	120100	8861083	1768	1768	1768	1768	0
438	20231221	120000	8861083	1768	1768	1768	1768	0
439	20231221	115900	8861083	1768	1768	1768	1768	0
440	20231221	115800	8861083	1768	1768	1768	1768	0
441	20231221	115700	8861083	1768	1768	1768	1768	0
442	20231221	115600	8861083	1768	1768	1768	1768	0
443	20231221	115500	8861083	1768	1768	1768	1768	0
444	20231221	115400	8861083	1768	1768	1768	1768	0
445	20231221	115300	8861083	1768	1768	1768	1768	0
446	20231221	115200	8861083	1768	1768	1768	1768	0
447	20231221	115100	8861083	1768	1771	1771	1768	1024
448	20231221	115000	7050470	1770	1770	1770	1770	0
449	20231221	114900	7050470	1770	1770	1770	1770	0
450	20231221	114800	7050470	1770	1770	1770	1770	0
451	20231221	114700	7050470	1770	1770	1770	1770	0
452	20231221	114600	7050470	1770	1770	1770	1770	0
453	20231221	114500	7050470	1770	1770	1770	1770	0
454	20231221	114400	7050470	1770	1770	1770	1770	0
455	20231221	114300	7050470	1770	1770	1770	1770	0
456	20231221	114200	7050470	1770	1770	1770	1770	0
457	20231221	114100	7050470	1770	1770	1770	1770	0
458	20231221	114000	7050470	1770	1770	1770	1770	0
459	20231221	113900	7050470	1770	1770	1770	1770	0
460	20231221	113800	7050470	1770	1770	1770	1770	2
461	20231221	113700	7046930	1770	1770	1770	1770	0
462	20231221	113600	7046930	1770	1770	1770	1770	0
463	20231221	113500	7046930	1770	1770	1770	1770	1
464	20231221	113400	7045160	1770	1770	1770	1770	0
465	20231221	113300	7045160	1770	1770	1770	1770	0
466	20231221	113200	7045160	1770	1770	1770	1770	1
467	20231221	113100	7043390	1770	1770	1770	1770	0
468	20231221	113000	7043390	1770	1770	1770	1770	5
469	20231221	112900	7034540	1770	1770	1770	1770	1
470	20231221	112800	7032770	1770	1770	1770	1770	0
471	20231221	112700	7032770	1770	1770	1770	1770	0
472	20231221	112600	7032770	1770	1770	1770	1770	1
473	20231221	112500	7031000	1770	1770	1770	1770	0
474	20231221	112400	7031000	1770	1770	1770	1770	0
475	20231221	112300	7031000	1770	1770	1770	1770	1
476	20231221	112200	7029230	1770	1770	1770	1770	0
477	20231221	112100	7029230	1770	1770	1770	1770	0
478	20231221	112000	7029230	1770	1770	1770	1770	0
479	20231221	111900	7029230	1770	1770	1770	1770	1
480	20231221	111800	7027460	1770	1770	1770	1770	0
481	20231221	111700	7027460	1770	1770	1770	1770	0
482	20231221	111600	7027460	1770	1770	1770	1770	1
483	20231221	111500	7025690	1770	1770	1770	1770	0
484	20231221	111400	7025690	1770	1770	1770	1770	0
485	20231221	111300	7025690	1770	1770	1770	1770	1
486	20231221	111200	7023920	1770	1770	1770	1770	0
487	20231221	111100	7023920	1770	1770	1770	1770	0
488	20231221	111000	7023920	1770	1770	1770	1770	1
489	20231221	110900	7022150	1770	1770	1770	1770	0
490	20231221	110800	7022150	1770	1770	1770	1770	0
491	20231221	110700	7022150	1770	1770	1770	1770	1
492	20231221	110600	7020380	1777	1777	1777	1777	0
493	20231221	110500	7020380	1777	1777	1777	1777	6
494	20231221	110400	7009718	1768	1768	1768	1768	0
495	20231221	110300	7009718	1768	1768	1768	1768	0
496	20231221	110200	7009718	1768	1768	1768	1768	0
497	20231221	110100	7009718	1768	1768	1768	1768	0
498	20231221	110000	7009718	1768	1768	1768	1768	0
499	20231221	105900	7009718	1768	1768	1768	1768	0
500	20231221	105800	7009718	1768	1768	1768	1768	0
501	20231221	105700	7009718	1768	1768	1768	1768	0
502	20231221	105600	7009718	1768	1768	1768	1768	0
503	20231221	105500	7009718	1768	1768	1768	1768	0
504	20231221	105400	7009718	1768	1770	1770	1768	582
505	20231221	105300	5980740	1767	1767	1767	1767	0
506	20231221	105200	5980740	1767	1767	1767	1767	0
507	20231221	105100	5980740	1767	1767	1767	1767	0
508	20231221	105000	5980740	1767	1767	1767	1767	0
509	20231221	104900	5980740	1767	1767	1767	1767	0
510	20231221	104800	5980740	1767	1767	1767	1767	0
511	20231221	104700	5980740	1767	1767	1767	1767	0
512	20231221	104600	5980740	1767	1767	1767	1767	0
513	20231221	104500	5980740	1767	1767	1767	1767	0
514	20231221	104400	5980740	1767	1767	1767	1767	0
515	20231221	104300	5980740	1767	1767	1767	1767	0
516	20231221	104200	5980740	1767	1767	1767	1767	0
517	20231221	104100	5980740	1767	1767	1767	1767	0
518	20231221	104000	5980740	1767	1767	1767	1767	0
519	20231221	103900	5980740	1767	1767	1767	1767	0
520	20231221	103800	5980740	1767	1767	1767	1767	0
521	20231221	103700	5980740	1767	1767	1767	1767	0
522	20231221	103600	5980740	1767	1767	1767	1767	0
523	20231221	103500	5980740	1767	1767	1767	1767	0
524	20231221	103400	5980740	1767	1767	1767	1767	0
525	20231221	103300	5980740	1767	1767	1767	1767	0
526	20231221	103200	5980740	1767	1767	1767	1767	0
527	20231221	103100	5980740	1767	1767	1767	1767	0
528	20231221	103000	5980740	1767	1767	1767	1767	0
529	20231221	102900	5980740	1767	1767	1767	1767	10
530	20231221	102800	5963070	1766	1766	1766	1766	0
531	20231221	102700	5963070	1766	1766	1766	1766	0
532	20231221	102600	5963070	1766	1776	1776	1766	820
533	20231221	102500	4512308	1777	1779	1779	1777	13
534	20231221	102400	4489194	1780	1780	1780	1780	166
535	20231221	102300	4193714	1784	1784	1784	1784	0
536	20231221	102200	4193714	1784	1784	1784	1784	0
537	20231221	102100	4193714	1784	1784	1784	1784	1
538	20231221	102000	4191930	1782	1782	1782	1782	0
539	20231221	101900	4191930	1782	1782	1782	1782	0
540	20231221	101800	4191930	1782	1782	1782	1782	0
541	20231221	101700	4191930	1782	1782	1782	1782	0
542	20231221	101600	4191930	1782	1782	1782	1782	0
543	20231221	101500	4191930	1782	1782	1782	1782	0
544	20231221	101400	4191930	1782	1782	1782	1782	0
545	20231221	101300	4191930	1782	1782	1782	1782	0
546	20231221	101200	4191930	1782	1782	1782	1782	0
547	20231221	101100	4191930	1782	1782	1782	1782	0
548	20231221	101000	4191930	1782	1782	1782	1782	0
549	20231221	100900	4191930	1782	1782	1782	1782	0
550	20231221	100800	4191930	1782	1782	1782	1782	0
551	20231221	100700	4191930	1782	1782	1782	1782	0
552	20231221	100600	4191930	1782	1782	1782	1782	0
553	20231221	100500	4191930	1782	1782	1782	1782	0
554	20231221	100400	4191930	1782	1782	1782	1782	0
555	20231221	100300	4191930	1782	1782	1782	1782	0
556	20231221	100200	4191930	1782	1782	1782	1782	0
557	20231221	100100	4191930	1782	1782	1782	1782	0
558	20231221	100000	4191930	1782	1782	1782	1782	0
559	20231221	095900	4191930	1782	1782	1782	1782	0
560	20231221	095800	4191930	1782	1782	1782	1782	0
561	20231221	095700	4191930	1782	1782	1782	1782	0
562	20231221	095600	4191930	1782	1782	1782	1782	20
563	20231221	095500	4156290	1782	1782	1782	1782	0
564	20231221	095400	4156290	1782	1782	1782	1782	0
565	20231221	095300	4156290	1782	1782	1782	1782	0
566	20231221	095200	4156290	1782	1782	1782	1782	0
567	20231221	095100	4156290	1782	1782	1782	1782	1330
568	20231221	095000	1786230	1782	1782	1782	1782	0
569	20231221	094900	1786230	1782	1782	1782	1782	0
570	20231221	094800	1786230	1782	1782	1782	1782	2
571	20231221	094700	1782666	1780	1780	1780	1780	0
572	20231221	094600	1782666	1780	1780	1780	1780	0
573	20231221	094500	1782666	1780	1780	1780	1780	0
574	20231221	094400	1782666	1780	1780	1780	1780	0
575	20231221	094300	1782666	1780	1780	1780	1780	0
576	20231221	094200	1782666	1780	1780	1780	1780	0
577	20231221	094100	1782666	1780	1780	1780	1780	0
578	20231221	094000	1782666	1780	1780	1780	1780	0
579	20231221	093900	1782666	1780	1780	1780	1780	0
580	20231221	093800	1782666	1780	1780	1780	1780	319
581	20231221	093700	1214846	1782	1782	1782	1782	1
582	20231221	093600	1213064	1782	1782	1782	1782	0
583	20231221	093500	1213064	1782	1782	1782	1782	0
584	20231221	093400	1213064	1782	1782	1782	1782	0
585	20231221	093300	1213064	1782	1782	1782	1782	0
586	20231221	093200	1213064	1782	1782	1782	1782	0
587	20231221	093100	1213064	1782	1782	1782	1782	0
588	20231221	093000	1213064	1782	1782	1782	1782	1
589	20231221	092900	1211282	1780	1780	1780	1780	0
590	20231221	092800	1211282	1780	1780	1780	1780	0
591	20231221	092700	1211282	1780	1780	1780	1780	40
592	20231221	092600	1140082	1782	1782	1782	1782	0
593	20231221	092500	1140082	1782	1782	1782	1782	3
594	20231221	092400	1134736	1782	1782	1782	1782	3
595	20231221	092300	1129390	1782	1782	1782	1782	0
596	20231221	092200	1129390	1782	1782	1782	1782	0
597	20231221	092100	1129390	1782	1782	1782	1782	0
598	20231221	092000	1129390	1782	1782	1782	1782	0
599	20231221	091900	1129390	1782	1782	1782	1782	0
600	20231221	091800	1129390	1782	1782	1782	1782	10
601	20231221	091700	1111570	1782	1782	1782	1782	10
602	20231221	091600	1093750	1782	1782	1782	1782	0
603	20231221	091500	1093750	1782	1782	1782	1782	0
604	20231221	091400	1093750	1782	1782	1782	1782	0
605	20231221	091300	1093750	1782	1782	1782	1782	1
606	20231221	091200	1091968	1782	1782	1782	1782	0
607	20231221	091100	1091968	1782	1782	1782	1782	0
608	20231221	091000	1091968	1782	1782	1782	1782	0
609	20231221	090900	1091968	1782	1782	1782	1782	2
610	20231221	090800	1088404	1782	1782	1782	1782	0
611	20231221	090700	1088404	1782	1782	1782	1782	0
612	20231221	090600	1088404	1782	1782	1782	1782	0
613	20231221	090500	1088404	1782	1782	1782	1782	0
614	20231221	090400	1088404	1782	1782	1782	1782	330
615	20231221	090300	500344	1768	1768	1768	1768	0
616	20231221	090200	500344	1768	1768	1768	1768	0
617	20231221	090100	500344	1768	1768	1768	1768	0
618	20231221	090000	500344	1768	1768	1768	1768	283