KissMeData/176750/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202600	2861790	5600	5600	5600	5600	1
3	20231219	202500	2861790	5600	5600	5600	5600	0
4	20231219	202400	2861790	5600	5600	5600	5600	0
5	20231219	202300	2861790	5600	5600	5600	5600	0
6	20231219	202200	2861790	5600	5600	5600	5600	0
7	20231219	202100	2861790	5600	5600	5600	5600	0
8	20231219	202000	2861790	5600	5600	5600	5600	0
9	20231219	201900	2861790	5600	5600	5600	5600	0
10	20231219	201800	2861790	5600	5600	5600	5600	0
11	20231219	201700	2861790	5600	5600	5600	5600	0
12	20231219	201600	2861790	5600	5600	5600	5600	0
13	20231219	201500	2861790	5600	5600	5600	5600	0
14	20231219	201400	2861790	5600	5600	5600	5600	0
15	20231219	201300	2861790	5600	5600	5600	5600	0
16	20231219	201200	2861790	5600	5600	5600	5600	0
17	20231219	201100	2861790	5600	5600	5600	5600	0
18	20231219	201000	2861790	5600	5600	5600	5600	0
19	20231219	200900	2861790	5600	5600	5600	5600	0
20	20231219	200800	2861790	5600	5600	5600	5600	0
21	20231219	200700	2861790	5600	5600	5600	5600	0
22	20231219	200600	2861790	5600	5600	5600	5600	0
23	20231219	200500	2861790	5600	5600	5600	5600	0
24	20231219	200400	2861790	5600	5600	5600	5600	0
25	20231219	200300	2861790	5600	5600	5600	5600	0
26	20231219	200200	2861790	5600	5600	5600	5600	0
27	20231219	200100	2861790	5600	5600	5600	5600	0
28	20231219	200000	2861790	5600	5600	5600	5600	0
29	20231219	195900	2861790	5600	5600	5600	5600	0
30	20231219	195800	2861790	5600	5600	5600	5600	0
31	20231219	195700	2861790	5600	5600	5600	5600	0
32	20231219	195600	2861790	5600	5600	5600	5600	1
33	20231219	195500	2861790	5600	5600	5600	5600	0
34	20231219	195400	2861790	5600	5600	5600	5600	0
35	20231219	195300	2861790	5600	5600	5600	5600	0
36	20231219	195200	2861790	5600	5600	5600	5600	0
37	20231219	195100	2861790	5600	5600	5600	5600	0
38	20231219	195000	2861790	5600	5600	5600	5600	0
39	20231219	194900	2861790	5600	5600	5600	5600	0
40	20231219	194800	2861790	5600	5600	5600	5600	0
41	20231219	194700	2861790	5600	5600	5600	5600	0
42	20231219	194600	2861790	5600	5600	5600	5600	0
43	20231219	194500	2861790	5600	5600	5600	5600	0
44	20231219	194400	2861790	5600	5600	5600	5600	0
45	20231219	194300	2861790	5600	5600	5600	5600	0
46	20231219	194200	2861790	5600	5600	5600	5600	0
47	20231219	194100	2861790	5600	5600	5600	5600	0
48	20231219	194000	2861790	5600	5600	5600	5600	0
49	20231219	193900	2861790	5600	5600	5600	5600	0
50	20231219	193800	2861790	5600	5600	5600	5600	0
51	20231219	193700	2861790	5600	5600	5600	5600	0
52	20231219	193600	2861790	5600	5600	5600	5600	0
53	20231219	193500	2861790	5600	5600	5600	5600	0
54	20231219	193400	2861790	5600	5600	5600	5600	0
55	20231219	193300	2861790	5600	5600	5600	5600	0
56	20231219	193200	2861790	5600	5600	5600	5600	0
57	20231219	193100	2861790	5600	5600	5600	5600	0
58	20231219	193000	2861790	5600	5600	5600	5600	0
59	20231219	192900	2861790	5600	5600	5600	5600	0
60	20231219	192800	2861790	5600	5600	5600	5600	0
61	20231219	192700	2861790	5600	5600	5600	5600	0
62	20231219	192600	2861790	5600	5600	5600	5600	1
63	20231219	192500	2861790	5600	5600	5600	5600	0
64	20231219	192400	2861790	5600	5600	5600	5600	0
65	20231219	192300	2861790	5600	5600	5600	5600	0
66	20231219	192200	2861790	5600	5600	5600	5600	0
67	20231219	192100	2861790	5600	5600	5600	5600	0
68	20231219	192000	2861790	5600	5600	5600	5600	0
69	20231219	191900	2861790	5600	5600	5600	5600	0
70	20231219	191800	2861790	5600	5600	5600	5600	0
71	20231219	191700	2861790	5600	5600	5600	5600	0
72	20231219	191600	2861790	5600	5600	5600	5600	0
73	20231219	191500	2861790	5600	5600	5600	5600	0
74	20231219	191400	2861790	5600	5600	5600	5600	0
75	20231219	191300	2861790	5600	5600	5600	5600	0
76	20231219	191200	2861790	5600	5600	5600	5600	0
77	20231219	191100	2861790	5600	5600	5600	5600	0
78	20231219	191000	2861790	5600	5600	5600	5600	0
79	20231219	190900	2861790	5600	5600	5600	5600	0
80	20231219	190800	2861790	5600	5600	5600	5600	0
81	20231219	190700	2861790	5600	5600	5600	5600	0
82	20231219	190600	2861790	5600	5600	5600	5600	0
83	20231219	190500	2861790	5600	5600	5600	5600	0
84	20231219	190400	2861790	5600	5600	5600	5600	0
85	20231219	190300	2861790	5600	5600	5600	5600	0
86	20231219	190200	2861790	5600	5600	5600	5600	0
87	20231219	190100	2861790	5600	5600	5600	5600	0
88	20231219	190000	2861790	5600	5600	5600	5600	0
89	20231219	185900	2861790	5600	5600	5600	5600	0
90	20231219	185800	2861790	5600	5600	5600	5600	0
91	20231219	185700	2861790	5600	5600	5600	5600	0
92	20231219	185600	2861790	5600	5600	5600	5600	1
93	20231219	185500	2861790	5600	5600	5600	5600	0
94	20231219	185400	2861790	5600	5600	5600	5600	0
95	20231219	185300	2861790	5600	5600	5600	5600	0
96	20231219	185200	2861790	5600	5600	5600	5600	0
97	20231219	185100	2861790	5600	5600	5600	5600	0
98	20231219	185000	2861790	5600	5600	5600	5600	0
99	20231219	184900	2861790	5600	5600	5600	5600	0
100	20231219	184800	2861790	5600	5600	5600	5600	0
101	20231219	184700	2861790	5600	5600	5600	5600	0
102	20231219	184600	2861790	5600	5600	5600	5600	0
103	20231219	184500	2861790	5600	5600	5600	5600	0
104	20231219	184400	2861790	5600	5600	5600	5600	0
105	20231219	184300	2861790	5600	5600	5600	5600	0
106	20231219	184200	2861790	5600	5600	5600	5600	0
107	20231219	184100	2861790	5600	5600	5600	5600	0
108	20231219	184000	2861790	5600	5600	5600	5600	0
109	20231219	183900	2861790	5600	5600	5600	5600	0
110	20231219	183800	2861790	5600	5600	5600	5600	0
111	20231219	183700	2861790	5600	5600	5600	5600	0
112	20231219	183600	2861790	5600	5600	5600	5600	0
113	20231219	183500	2861790	5600	5600	5600	5600	0
114	20231219	183400	2861790	5600	5600	5600	5600	0
115	20231219	183300	2861790	5600	5600	5600	5600	0
116	20231219	183200	2861790	5600	5600	5600	5600	0
117	20231219	183100	2861790	5600	5600	5600	5600	0
118	20231219	183000	2861790	5600	5600	5600	5600	0
119	20231219	182900	2861790	5600	5600	5600	5600	0
120	20231219	182800	2861790	5600	5600	5600	5600	0
121	20231219	182700	2861790	5600	5600	5600	5600	0
122	20231219	182600	2861790	5600	5600	5600	5600	1
123	20231219	182500	2861790	5600	5600	5600	5600	0
124	20231219	182400	2861790	5600	5600	5600	5600	0
125	20231219	182300	2861790	5600	5600	5600	5600	0
126	20231219	182200	2861790	5600	5600	5600	5600	0
127	20231219	182100	2861790	5600	5600	5600	5600	0
128	20231219	182000	2861790	5600	5600	5600	5600	0
129	20231219	181900	2861790	5600	5600	5600	5600	0
130	20231219	181800	2861790	5600	5600	5600	5600	0
131	20231219	181700	2861790	5600	5600	5600	5600	0
132	20231219	181600	2861790	5600	5600	5600	5600	0
133	20231219	181500	2861790	5600	5600	5600	5600	0
134	20231219	181400	2861790	5600	5600	5600	5600	0
135	20231219	181300	2861790	5600	5600	5600	5600	0
136	20231219	181200	2861790	5600	5600	5600	5600	0
137	20231219	181100	2861790	5600	5600	5600	5600	0
138	20231219	181000	2861790	5600	5600	5600	5600	0
139	20231219	180900	2861790	5600	5600	5600	5600	0
140	20231219	180800	2861790	5600	5600	5600	5600	0
141	20231219	180700	2861790	5600	5600	5600	5600	0
142	20231219	180600	2861790	5600	5600	5600	5600	0
143	20231219	180500	2861790	5600	5600	5600	5600	0
144	20231219	180400	2861790	5600	5600	5600	5600	0
145	20231219	180300	2861790	5600	5600	5600	5600	0
146	20231219	180200	2861790	5600	5600	5600	5600	0
147	20231219	180100	2861790	5600	5600	5600	5600	0
148	20231219	180000	2861790	5600	5600	5600	5600	0
149	20231219	175900	2861790	5600	5600	5600	5600	0
150	20231219	175800	2861790	5600	5600	5600	5600	0
151	20231219	175700	2861790	5600	5600	5600	5600	0
152	20231219	175600	2861790	5600	5600	5600	5600	1
153	20231219	175500	2861790	5600	5600	5600	5600	0
154	20231219	175400	2861790	5600	5600	5600	5600	0
155	20231219	175300	2861790	5600	5600	5600	5600	0
156	20231219	175200	2861790	5600	5600	5600	5600	0
157	20231219	175100	2861790	5600	5600	5600	5600	0
158	20231219	175000	2861790	5600	5600	5600	5600	0
159	20231219	174900	2861790	5600	5600	5600	5600	0
160	20231219	174800	2861790	5600	5600	5600	5600	0
161	20231219	174700	2861790	5600	5600	5600	5600	0
162	20231219	174600	2861790	5600	5600	5600	5600	0
163	20231219	174500	2861790	5600	5600	5600	5600	0
164	20231219	174400	2861790	5600	5600	5600	5600	0
165	20231219	174300	2861790	5600	5600	5600	5600	0
166	20231219	174200	2861790	5600	5600	5600	5600	0
167	20231219	174100	2861790	5600	5600	5600	5600	0
168	20231219	174000	2861790	5600	5600	5600	5600	0
169	20231219	173900	2861790	5600	5600	5600	5600	0
170	20231219	173800	2861790	5600	5600	5600	5600	0
171	20231219	173700	2861790	5600	5600	5600	5600	0
172	20231219	173600	2861790	5600	5600	5600	5600	0
173	20231219	173500	2861790	5600	5600	5600	5600	0
174	20231219	173400	2861790	5600	5600	5600	5600	0
175	20231219	173300	2861790	5600	5600	5600	5600	0
176	20231219	173200	2861790	5600	5600	5600	5600	0
177	20231219	173100	2861790	5600	5600	5600	5600	0
178	20231219	173000	2861790	5600	5600	5600	5600	0
179	20231219	172900	2861790	5600	5600	5600	5600	0
180	20231219	172800	2861790	5600	5600	5600	5600	0
181	20231219	172700	2861790	5600	5600	5600	5600	0
182	20231219	172600	2861790	5600	5600	5600	5600	1
183	20231219	172500	2861790	5600	5600	5600	5600	0
184	20231219	172400	2861790	5600	5600	5600	5600	0
185	20231219	172300	2861790	5600	5600	5600	5600	0
186	20231219	172200	2861790	5600	5600	5600	5600	0
187	20231219	172100	2861790	5600	5600	5600	5600	0
188	20231219	172000	2861790	5600	5600	5600	5600	0
189	20231219	171900	2861790	5600	5600	5600	5600	0
190	20231219	171800	2861790	5600	5600	5600	5600	0
191	20231219	171700	2861790	5600	5600	5600	5600	0
192	20231219	171600	2861790	5600	5600	5600	5600	0
193	20231219	171500	2861790	5600	5600	5600	5600	0
194	20231219	171400	2861790	5600	5600	5600	5600	0
195	20231219	171300	2861790	5600	5600	5600	5600	0
196	20231219	171200	2861790	5600	5600	5600	5600	0
197	20231219	171100	2861790	5600	5600	5600	5600	0
198	20231219	171000	2861790	5600	5600	5600	5600	0
199	20231219	170900	2861790	5600	5600	5600	5600	0
200	20231219	170800	2861790	5600	5600	5600	5600	0
201	20231219	170700	2861790	5600	5600	5600	5600	0
202	20231219	170600	2861790	5600	5600	5600	5600	0
203	20231219	170500	2861790	5600	5600	5600	5600	0
204	20231219	170400	2861790	5600	5600	5600	5600	0
205	20231219	170300	2861790	5600	5600	5600	5600	0
206	20231219	170200	2861790	5600	5600	5600	5600	0
207	20231219	170100	2861790	5600	5600	5600	5600	0
208	20231219	170000	2861790	5600	5600	5600	5600	0
209	20231219	165900	2861790	5600	5600	5600	5600	0
210	20231219	165800	2861790	5600	5600	5600	5600	0
211	20231219	165700	2861790	5600	5600	5600	5600	0
212	20231219	165600	2861790	5600	5600	5600	5600	1
213	20231219	165500	2861790	5600	5600	5600	5600	0
214	20231219	165400	2861790	5600	5600	5600	5600	0
215	20231219	165300	2861790	5600	5600	5600	5600	0
216	20231219	165200	2861790	5600	5600	5600	5600	0
217	20231219	165100	2861790	5600	5600	5600	5600	0
218	20231219	165000	2861790	5600	5600	5600	5600	0
219	20231219	164900	2861790	5600	5600	5600	5600	0
220	20231219	164800	2861790	5600	5600	5600	5600	0
221	20231219	164700	2861790	5600	5600	5600	5600	0
222	20231219	164600	2861790	5600	5600	5600	5600	0
223	20231219	164500	2861790	5600	5600	5600	5600	0
224	20231219	164400	2861790	5600	5600	5600	5600	0
225	20231219	164300	2861790	5600	5600	5600	5600	0
226	20231219	164200	2861790	5600	5600	5600	5600	0
227	20231219	164100	2861790	5600	5600	5600	5600	0
228	20231219	164000	2861790	5600	5600	5600	5600	0
229	20231219	163900	2861790	5600	5600	5600	5600	0
230	20231219	163800	2861790	5600	5600	5600	5600	0
231	20231219	163700	2861790	5600	5600	5600	5600	0
232	20231219	163600	2861790	5600	5600	5600	5600	0
233	20231219	163500	2861790	5600	5600	5600	5600	0
234	20231219	163400	2861790	5600	5600	5600	5600	0
235	20231219	163300	2861790	5600	5600	5600	5600	0
236	20231219	163200	2861790	5600	5600	5600	5600	0
237	20231219	163100	2861790	5600	5600	5600	5600	0
238	20231219	163000	2861790	5600	5600	5600	5600	0
239	20231219	162900	2861790	5600	5600	5600	5600	0
240	20231219	162800	2861790	5600	5600	5600	5600	0
241	20231219	162700	2861790	5600	5600	5600	5600	0
242	20231219	162600	2861790	5600	5600	5600	5600	1
243	20231219	162500	2861790	5600	5600	5600	5600	0
244	20231219	162400	2861790	5600	5600	5600	5600	0
245	20231219	162300	2861790	5600	5600	5600	5600	0
246	20231219	162200	2861790	5600	5600	5600	5600	0
247	20231219	162100	2861790	5600	5600	5600	5600	0
248	20231219	162000	2861790	5600	5600	5600	5600	0
249	20231219	161900	2861790	5600	5600	5600	5600	0
250	20231219	161800	2861790	5600	5600	5600	5600	0
251	20231219	161700	2861790	5600	5600	5600	5600	0
252	20231219	161600	2861790	5600	5600	5600	5600	0
253	20231219	161500	2861790	5600	5600	5600	5600	0
254	20231219	161400	2861790	5600	5600	5600	5600	0
255	20231219	161300	2861790	5600	5600	5600	5600	0
256	20231219	161200	2861790	5600	5600	5600	5600	0
257	20231219	161100	2861790	5600	5600	5600	5600	0
258	20231219	161000	2861790	5600	5600	5600	5600	0
259	20231219	160900	2861790	5600	5600	5600	5600	0
260	20231219	160800	2861790	5600	5600	5600	5600	0
261	20231219	160700	2861790	5600	5600	5600	5600	0
262	20231219	160600	2861790	5600	5600	5600	5600	0
263	20231219	160500	2861790	5600	5600	5600	5600	0
264	20231219	160400	2861790	5600	5600	5600	5600	0
265	20231219	160300	2861790	5600	5600	5600	5600	0
266	20231219	160200	2861790	5600	5600	5600	5600	0
267	20231219	160100	2861790	5600	5600	5600	5600	0
268	20231219	160000	2861790	5600	5600	5600	5600	0
269	20231219	155900	2861790	5600	5600	5600	5600	0
270	20231219	155800	2861790	5600	5600	5600	5600	0
271	20231219	155700	2861790	5600	5600	5600	5600	0
272	20231219	155600	2861790	5600	5600	5600	5600	1
273	20231219	155500	2861790	5600	5600	5600	5600	0
274	20231219	155400	2861790	5600	5600	5600	5600	0
275	20231219	155300	2861790	5600	5600	5600	5600	0
276	20231219	155200	2861790	5600	5600	5600	5600	0
277	20231219	155100	2861790	5600	5600	5600	5600	0
278	20231219	155000	2861790	5600	5600	5600	5600	0
279	20231219	154900	2861790	5600	5600	5600	5600	0
280	20231219	154800	2861790	5600	5600	5600	5600	0
281	20231219	154700	2861790	5600	5600	5600	5600	0
282	20231219	154600	2861790	5600	5600	5600	5600	0
283	20231219	154500	2861790	5600	5600	5600	5600	0
284	20231219	154400	2861790	5600	5600	5600	5600	0
285	20231219	154300	2861790	5600	5600	5600	5600	0
286	20231219	154200	2861790	5600	5600	5600	5600	0
287	20231219	154100	2861790	5600	5600	5600	5600	0
288	20231219	154000	2861790	5600	5600	5600	5600	0
289	20231219	153900	2861790	5600	5600	5600	5600	0
290	20231219	153800	2861790	5600	5600	5600	5600	0
291	20231219	153700	2861790	5600	5600	5600	5600	0
292	20231219	153600	2861790	5600	5600	5600	5600	0
293	20231219	153500	2861790	5600	5600	5600	5600	0
294	20231219	153400	2861790	5600	5600	5600	5600	0
295	20231219	153300	2861790	5600	5600	5600	5600	0
296	20231219	153200	2861790	5600	5600	5600	5600	0
297	20231219	153100	2861790	5600	5600	5600	5600	0
298	20231219	153000	2861790	5600	5600	5600	5600	0
299	20231219	152900	2861790	5600	5600	5600	5600	0
300	20231219	152800	2861790	5600	5600	5600	5600	0
301	20231219	152700	2861790	5600	5600	5600	5600	0
302	20231219	152600	2861790	5600	5600	5600	5600	0
303	20231219	152500	2861790	5600	5600	5600	5600	0
304	20231219	152400	2861790	5600	5600	5600	5600	0
305	20231219	152300	2861790	5600	5600	5600	5600	0
306	20231219	152200	2861790	5600	5600	5600	5600	0
307	20231219	152100	2861790	5600	5600	5600	5600	0
308	20231219	152000	2861790	5600	5600	5600	5600	0
309	20231219	151900	2861790	5600	5600	5600	5600	0
310	20231219	151800	2861790	5600	5600	5600	5600	0
311	20231219	151700	2861790	5600	5600	5600	5600	0
312	20231219	151600	2861790	5600	5600	5600	5600	0
313	20231219	151500	2861790	5600	5600	5600	5600	0
314	20231219	151400	2861790	5600	5600	5600	5600	0
315	20231219	151300	2861790	5600	5600	5600	5600	0
316	20231219	151200	2861790	5600	5600	5600	5600	0
317	20231219	151100	2861790	5600	5600	5600	5600	0
318	20231219	151000	2861790	5600	5600	5600	5600	0
319	20231219	150900	2861790	5600	5600	5600	5600	0
320	20231219	150800	2861790	5600	5600	5600	5600	0
321	20231219	150700	2861790	5600	5600	5600	5600	0
322	20231219	150600	2861790	5600	5600	5600	5600	0
323	20231219	150500	2861790	5600	5600	5600	5600	0
324	20231219	150400	2861790	5600	5600	5600	5600	0
325	20231219	150300	2861790	5600	5600	5600	5600	0
326	20231219	150200	2861790	5600	5600	5600	5600	0
327	20231219	150100	2861790	5600	5600	5600	5600	0
328	20231219	150000	2861790	5600	5600	5600	5600	0
329	20231219	145900	2861790	5600	5600	5600	5600	0
330	20231219	145800	2861790	5600	5600	5600	5600	0
331	20231219	145700	2861790	5600	5600	5600	5600	1
332	20231219	145600	2856190	5590	5590	5590	5590	0
333	20231219	145500	2856190	5590	5590	5590	5590	0
334	20231219	145400	2856190	5590	5590	5590	5590	0
335	20231219	145300	2856190	5590	5590	5590	5590	0
336	20231219	145200	2856190	5590	5590	5590	5590	0
337	20231219	145100	2856190	5590	5590	5590	5590	0
338	20231219	145000	2856190	5590	5590	5590	5590	0
339	20231219	144900	2856190	5590	5590	5590	5590	0
340	20231219	144800	2856190	5590	5590	5590	5590	0
341	20231219	144700	2856190	5590	5590	5590	5590	0
342	20231219	144600	2856190	5590	5590	5590	5590	0
343	20231219	144500	2856190	5590	5590	5590	5590	0
344	20231219	144400	2856190	5590	5590	5590	5590	0
345	20231219	144300	2856190	5590	5590	5590	5590	0
346	20231219	144200	2856190	5590	5590	5590	5590	0
347	20231219	144100	2856190	5590	5590	5590	5590	0
348	20231219	144000	2856190	5590	5590	5590	5590	0
349	20231219	143900	2856190	5590	5590	5590	5590	0
350	20231219	143800	2856190	5590	5590	5590	5590	0
351	20231219	143700	2856190	5590	5590	5590	5590	49
352	20231219	143600	2582280	5560	5560	5560	5560	0
353	20231219	143500	2582280	5560	5560	5560	5560	0
354	20231219	143400	2582280	5560	5560	5560	5560	0
355	20231219	143300	2582280	5560	5560	5560	5560	0
356	20231219	143200	2582280	5560	5560	5560	5560	0
357	20231219	143100	2582280	5560	5560	5560	5560	0
358	20231219	143000	2582280	5560	5560	5560	5560	0
359	20231219	142900	2582280	5560	5560	5560	5560	0
360	20231219	142800	2582280	5560	5560	5560	5560	0
361	20231219	142700	2582280	5560	5560	5560	5560	0
362	20231219	142600	2582280	5560	5560	5560	5560	0
363	20231219	142500	2582280	5560	5560	5560	5560	0
364	20231219	142400	2582280	5560	5560	5560	5560	0
365	20231219	142300	2582280	5560	5560	5560	5560	0
366	20231219	142200	2582280	5560	5560	5560	5560	0
367	20231219	142100	2582280	5560	5560	5560	5560	0
368	20231219	142000	2582280	5560	5560	5560	5560	20
369	20231219	141900	2471080	5610	5610	5610	5610	0
370	20231219	141800	2471080	5610	5610	5610	5610	0
371	20231219	141700	2471080	5610	5610	5610	5610	0
372	20231219	141600	2471080	5610	5610	5610	5610	30
373	20231219	141500	2302780	5620	5620	5620	5620	0
374	20231219	141400	2302780	5620	5620	5620	5620	0
375	20231219	141300	2302780	5620	5620	5620	5620	0
376	20231219	141200	2302780	5620	5620	5620	5620	0
377	20231219	141100	2302780	5620	5620	5620	5620	0
378	20231219	141000	2302780	5620	5620	5620	5620	0
379	20231219	140900	2302780	5620	5620	5620	5620	0
380	20231219	140800	2302780	5620	5620	5620	5620	0
381	20231219	140700	2302780	5620	5620	5620	5620	0
382	20231219	140600	2302780	5620	5620	5620	5620	0
383	20231219	140500	2302780	5620	5620	5620	5620	0
384	20231219	140400	2302780	5620	5620	5620	5620	0
385	20231219	140300	2302780	5620	5620	5620	5620	0
386	20231219	140200	2302780	5620	5620	5620	5620	0
387	20231219	140100	2302780	5620	5620	5620	5620	0
388	20231219	140000	2302780	5620	5620	5620	5620	0
389	20231219	135900	2302780	5620	5620	5620	5620	0
390	20231219	135800	2302780	5620	5620	5620	5620	0
391	20231219	135700	2302780	5620	5620	5620	5620	0
392	20231219	135600	2302780	5620	5620	5620	5620	0
393	20231219	135500	2302780	5620	5620	5620	5620	0
394	20231219	135400	2302780	5620	5620	5620	5620	0
395	20231219	135300	2302780	5620	5620	5620	5620	0
396	20231219	135200	2302780	5620	5620	5620	5620	0
397	20231219	135100	2302780	5620	5620	5620	5620	0
398	20231219	135000	2302780	5620	5620	5620	5620	0
399	20231219	134900	2302780	5620	5620	5620	5620	0
400	20231219	134800	2302780	5620	5620	5620	5620	0
401	20231219	134700	2302780	5620	5620	5620	5620	0
402	20231219	134600	2302780	5620	5620	5620	5620	0
403	20231219	134500	2302780	5620	5620	5620	5620	0
404	20231219	134400	2302780	5620	5620	5620	5620	0
405	20231219	134300	2302780	5620	5620	5620	5620	0
406	20231219	134200	2302780	5620	5620	5620	5620	0
407	20231219	134100	2302780	5620	5620	5620	5620	0
408	20231219	134000	2302780	5620	5620	5620	5620	0
409	20231219	133900	2302780	5620	5620	5620	5620	0
410	20231219	133800	2302780	5620	5620	5620	5620	0
411	20231219	133700	2302780	5620	5620	5620	5620	0
412	20231219	133600	2302780	5620	5620	5620	5620	0
413	20231219	133500	2302780	5620	5620	5620	5620	0
414	20231219	133400	2302780	5620	5620	5620	5620	0
415	20231219	133300	2302780	5620	5620	5620	5620	0
416	20231219	133200	2302780	5620	5620	5620	5620	0
417	20231219	133100	2302780	5620	5620	5620	5620	0
418	20231219	133000	2302780	5620	5620	5620	5620	0
419	20231219	132900	2302780	5620	5620	5620	5620	0
420	20231219	132800	2302780	5620	5620	5620	5620	0
421	20231219	132700	2302780	5620	5620	5620	5620	0
422	20231219	132600	2302780	5620	5620	5620	5620	0
423	20231219	132500	2302780	5620	5620	5620	5620	0
424	20231219	132400	2302780	5620	5620	5620	5620	0
425	20231219	132300	2302780	5620	5620	5620	5620	0
426	20231219	132200	2302780	5620	5620	5620	5620	0
427	20231219	132100	2302780	5620	5620	5620	5620	0
428	20231219	132000	2302780	5620	5620	5620	5620	0
429	20231219	131900	2302780	5620	5620	5620	5620	0
430	20231219	131800	2302780	5620	5620	5620	5620	0
431	20231219	131700	2302780	5620	5620	5620	5620	0
432	20231219	131600	2302780	5620	5620	5620	5620	0
433	20231219	131500	2302780	5620	5620	5620	5620	0
434	20231219	131400	2302780	5620	5620	5620	5620	0
435	20231219	131300	2302780	5620	5620	5620	5620	0
436	20231219	131200	2302780	5620	5620	5620	5620	0
437	20231219	131100	2302780	5620	5620	5620	5620	0
438	20231219	131000	2302780	5620	5620	5620	5620	0
439	20231219	130900	2302780	5620	5620	5620	5620	0
440	20231219	130800	2302780	5620	5620	5620	5620	0
441	20231219	130700	2302780	5620	5620	5620	5620	0
442	20231219	130600	2302780	5620	5620	5620	5620	0
443	20231219	130500	2302780	5620	5620	5620	5620	0
444	20231219	130400	2302780	5620	5620	5620	5620	1
445	20231219	130300	2297160	5550	5550	5550	5550	0
446	20231219	130200	2297160	5550	5550	5550	5550	0
447	20231219	130100	2297160	5550	5550	5550	5550	0
448	20231219	130000	2297160	5550	5550	5550	5550	0
449	20231219	125900	2297160	5550	5550	5550	5550	0
450	20231219	125800	2297160	5550	5550	5550	5550	0
451	20231219	125700	2297160	5550	5550	5550	5550	0
452	20231219	125600	2297160	5550	5550	5550	5550	0
453	20231219	125500	2297160	5550	5550	5550	5550	0
454	20231219	125400	2297160	5550	5550	5550	5550	0
455	20231219	125300	2297160	5550	5550	5550	5550	0
456	20231219	125200	2297160	5550	5550	5550	5550	0
457	20231219	125100	2297160	5550	5550	5550	5550	0
458	20231219	125000	2297160	5550	5550	5550	5550	0
459	20231219	124900	2297160	5550	5550	5550	5550	0
460	20231219	124800	2297160	5550	5550	5550	5550	0
461	20231219	124700	2297160	5550	5550	5550	5550	0
462	20231219	124600	2297160	5550	5550	5550	5550	0
463	20231219	124500	2297160	5550	5550	5550	5550	0
464	20231219	124400	2297160	5550	5550	5550	5550	0
465	20231219	124300	2297160	5550	5550	5550	5550	0
466	20231219	124200	2297160	5550	5550	5550	5550	0
467	20231219	124100	2297160	5550	5550	5550	5550	0
468	20231219	124000	2297160	5550	5550	5550	5550	0
469	20231219	123900	2297160	5550	5550	5550	5550	0
470	20231219	123800	2297160	5550	5550	5550	5550	0
471	20231219	123700	2297160	5550	5550	5550	5550	0
472	20231219	123600	2297160	5550	5550	5550	5550	0
473	20231219	123500	2297160	5550	5550	5550	5550	0
474	20231219	123400	2297160	5550	5550	5550	5550	0
475	20231219	123300	2297160	5550	5550	5550	5550	0
476	20231219	123200	2297160	5550	5550	5550	5550	0
477	20231219	123100	2297160	5550	5550	5550	5550	52
478	20231219	123000	2008560	5550	5550	5550	5550	48
479	20231219	122900	1742160	5550	5550	5550	5550	1
480	20231219	122800	1736610	5550	5550	5550	5550	0
481	20231219	122700	1736610	5550	5550	5550	5550	0
482	20231219	122600	1736610	5550	5550	5550	5550	0
483	20231219	122500	1736610	5550	5550	5550	5550	0
484	20231219	122400	1736610	5550	5550	5550	5550	0
485	20231219	122300	1736610	5550	5550	5550	5550	0
486	20231219	122200	1736610	5550	5550	5550	5550	0
487	20231219	122100	1736610	5550	5550	5550	5550	0
488	20231219	122000	1736610	5550	5550	5550	5550	0
489	20231219	121900	1736610	5550	5550	5550	5550	0
490	20231219	121800	1736610	5550	5550	5550	5550	1
491	20231219	121700	1731060	5660	5660	5660	5660	0
492	20231219	121600	1731060	5660	5660	5660	5660	0
493	20231219	121500	1731060	5660	5660	5660	5660	0
494	20231219	121400	1731060	5660	5660	5660	5660	0
495	20231219	121300	1731060	5660	5660	5660	5660	0
496	20231219	121200	1731060	5660	5660	5660	5660	0
497	20231219	121100	1731060	5660	5660	5660	5660	0
498	20231219	121000	1731060	5660	5660	5660	5660	0
499	20231219	120900	1731060	5660	5660	5660	5660	0
500	20231219	120800	1731060	5660	5660	5660	5660	0
501	20231219	120700	1731060	5660	5660	5660	5660	0
502	20231219	120600	1731060	5660	5660	5660	5660	0
503	20231219	120500	1731060	5660	5440	5660	5410	316
504	20231219	120400	17250	5700	5700	5700	5700	0
505	20231219	120300	17250	5700	5700	5700	5700	2
506	20231219	120200	5850	5850	5850	5850	5850	0
507	20231219	120100	5850	5850	5850	5850	5850	0
508	20231219	120000	5850	5850	5850	5850	5850	0
509	20231219	115900	5850	5850	5850	5850	5850	0
510	20231219	115800	5850	5850	5850	5850	5850	0
511	20231219	115700	5850	5850	5850	5850	5850	0
512	20231219	115600	5850	5850	5850	5850	5850	0
513	20231219	115500	5850	5850	5850	5850	5850	0
514	20231219	115400	5850	5850	5850	5850	5850	0
515	20231219	115300	5850	5850	5850	5850	5850	0
516	20231219	115200	5850	5850	5850	5850	5850	0
517	20231219	115100	5850	5850	5850	5850	5850	0
518	20231219	115000	5850	5850	5850	5850	5850	0
519	20231219	114900	5850	5850	5850	5850	5850	0
520	20231219	114800	5850	5850	5850	5850	5850	0
521	20231219	114700	5850	5850	5850	5850	5850	0
522	20231219	114600	5850	5850	5850	5850	5850	0
523	20231219	114500	5850	5850	5850	5850	5850	0
524	20231219	114400	5850	5850	5850	5850	5850	0
525	20231219	114300	5850	5850	5850	5850	5850	0
526	20231219	114200	5850	5850	5850	5850	5850	0
527	20231219	114100	5850	5850	5850	5850	5850	0
528	20231219	114000	5850	5850	5850	5850	5850	0
529	20231219	113900	5850	5850	5850	5850	5850	0
530	20231219	113800	5850	5850	5850	5850	5850	0
531	20231219	113700	5850	5850	5850	5850	5850	0
532	20231219	113600	5850	5850	5850	5850	5850	0
533	20231219	113500	5850	5850	5850	5850	5850	0
534	20231219	113400	5850	5850	5850	5850	5850	0
535	20231219	113300	5850	5850	5850	5850	5850	0
536	20231219	113200	5850	5850	5850	5850	5850	0
537	20231219	113100	5850	5850	5850	5850	5850	0
538	20231219	113000	5850	5850	5850	5850	5850	0
539	20231219	112900	5850	5850	5850	5850	5850	0
540	20231219	112800	5850	5850	5850	5850	5850	0
541	20231219	112700	5850	5850	5850	5850	5850	0
542	20231219	112600	5850	5850	5850	5850	5850	0
543	20231219	112500	5850	5850	5850	5850	5850	0
544	20231219	112400	5850	5850	5850	5850	5850	0
545	20231219	112300	5850	5850	5850	5850	5850	0
546	20231219	112200	5850	5850	5850	5850	5850	0
547	20231219	112100	5850	5850	5850	5850	5850	0
548	20231219	112000	5850	5850	5850	5850	5850	0
549	20231219	111900	5850	5850	5850	5850	5850	0
550	20231219	111800	5850	5850	5850	5850	5850	0
551	20231219	111700	5850	5850	5850	5850	5850	0
552	20231219	111600	5850	5850	5850	5850	5850	0
553	20231219	111500	5850	5850	5850	5850	5850	0
554	20231219	111400	5850	5850	5850	5850	5850	0
555	20231219	111300	5850	5850	5850	5850	5850	0
556	20231219	111200	5850	5850	5850	5850	5850	0
557	20231219	111100	5850	5850	5850	5850	5850	0
558	20231219	111000	5850	5850	5850	5850	5850	0
559	20231219	110900	5850	5850	5850	5850	5850	0
560	20231219	110800	5850	5850	5850	5850	5850	0
561	20231219	110700	5850	5850	5850	5850	5850	0
562	20231219	110600	5850	5850	5850	5850	5850	0
563	20231219	110500	5850	5850	5850	5850	5850	0
564	20231219	110400	5850	5850	5850	5850	5850	0
565	20231219	110300	5850	5850	5850	5850	5850	0
566	20231219	110200	5850	5850	5850	5850	5850	0
567	20231219	110100	5850	5850	5850	5850	5850	0
568	20231219	110000	5850	5850	5850	5850	5850	0
569	20231219	105900	5850	5850	5850	5850	5850	0
570	20231219	105800	5850	5850	5850	5850	5850	0
571	20231219	105700	5850	5850	5850	5850	5850	0
572	20231219	105600	5850	5850	5850	5850	5850	0
573	20231219	105500	5850	5850	5850	5850	5850	0
574	20231219	105400	5850	5850	5850	5850	5850	0
575	20231219	105300	5850	5850	5850	5850	5850	0
576	20231219	105200	5850	5850	5850	5850	5850	0
577	20231219	105100	5850	5850	5850	5850	5850	0
578	20231219	105000	5850	5850	5850	5850	5850	0
579	20231219	104900	5850	5850	5850	5850	5850	0
580	20231219	104800	5850	5850	5850	5850	5850	0
581	20231219	104700	5850	5850	5850	5850	5850	0
582	20231219	104600	5850	5850	5850	5850	5850	0
583	20231219	104500	5850	5850	5850	5850	5850	0
584	20231219	104400	5850	5850	5850	5850	5850	0
585	20231219	104300	5850	5850	5850	5850	5850	0
586	20231219	104200	5850	5850	5850	5850	5850	0
587	20231219	104100	5850	5850	5850	5850	5850	0
588	20231219	104000	5850	5850	5850	5850	5850	0
589	20231219	103900	5850	5850	5850	5850	5850	0
590	20231219	103800	5850	5850	5850	5850	5850	0
591	20231219	103700	5850	5850	5850	5850	5850	0
592	20231219	103600	5850	5850	5850	5850	5850	0
593	20231219	103500	5850	5850	5850	5850	5850	0
594	20231219	103400	5850	5850	5850	5850	5850	0
595	20231219	103300	5850	5850	5850	5850	5850	0
596	20231219	103200	5850	5850	5850	5850	5850	0
597	20231219	103100	5850	5850	5850	5850	5850	0
598	20231219	103000	5850	5850	5850	5850	5850	0
599	20231219	102900	5850	5850	5850	5850	5850	0
600	20231219	102800	5850	5850	5850	5850	5850	0
601	20231219	102700	5850	5850	5850	5850	5850	0
602	20231219	102600	5850	5850	5850	5850	5850	0
603	20231219	102500	5850	5850	5850	5850	5850	0
604	20231219	102400	5850	5850	5850	5850	5850	0
605	20231219	102300	5850	5850	5850	5850	5850	0
606	20231219	102200	5850	5850	5850	5850	5850	0
607	20231219	102100	5850	5850	5850	5850	5850	0
608	20231219	102000	5850	5850	5850	5850	5850	0
609	20231219	101900	5850	5850	5850	5850	5850	0
610	20231219	101800	5850	5850	5850	5850	5850	0
611	20231219	101700	5850	5850	5850	5850	5850	0
612	20231219	101600	5850	5850	5850	5850	5850	0
613	20231219	101500	5850	5850	5850	5850	5850	0
614	20231219	101400	5850	5850	5850	5850	5850	0
615	20231219	101300	5850	5850	5850	5850	5850	0
616	20231219	101200	5850	5850	5850	5850	5850	0
617	20231219	101100	5850	5850	5850	5850	5850	0
618	20231219	101000	5850	5850	5850	5850	5850	0
619	20231219	100900	5850	5850	5850	5850	5850	0
620	20231219	100800	5850	5850	5850	5850	5850	0
621	20231219	100700	5850	5850	5850	5850	5850	0
622	20231219	100600	5850	5850	5850	5850	5850	0
623	20231219	100500	5850	5850	5850	5850	5850	0
624	20231219	100400	5850	5850	5850	5850	5850	0
625	20231219	100300	5850	5850	5850	5850	5850	0
626	20231219	100200	5850	5850	5850	5850	5850	0
627	20231219	100100	5850	5850	5850	5850	5850	0
628	20231219	100000	5850	5850	5850	5850	5850	0
629	20231219	095900	5850	5850	5850	5850	5850	0
630	20231219	095800	5850	5850	5850	5850	5850	0
631	20231219	095700	5850	5850	5850	5850	5850	0
632	20231219	095600	5850	5850	5850	5850	5850	0
633	20231219	095500	5850	5850	5850	5850	5850	0
634	20231219	095400	5850	5850	5850	5850	5850	0
635	20231219	095300	5850	5850	5850	5850	5850	0
636	20231219	095200	5850	5850	5850	5850	5850	0
637	20231219	095100	5850	5850	5850	5850	5850	0
638	20231219	095000	5850	5850	5850	5850	5850	0
639	20231219	094900	5850	5850	5850	5850	5850	0
640	20231219	094800	5850	5850	5850	5850	5850	0
641	20231219	094700	5850	5850	5850	5850	5850	0
642	20231219	094600	5850	5850	5850	5850	5850	0
643	20231219	094500	5850	5850	5850	5850	5850	0
644	20231219	094400	5850	5850	5850	5850	5850	0
645	20231219	094300	5850	5850	5850	5850	5850	0
646	20231219	094200	5850	5850	5850	5850	5850	0
647	20231219	094100	5850	5850	5850	5850	5850	0
648	20231219	094000	5850	5850	5850	5850	5850	0
649	20231219	093900	5850	5850	5850	5850	5850	0
650	20231219	093800	5850	5850	5850	5850	5850	0
651	20231219	093700	5850	5850	5850	5850	5850	0
652	20231219	093600	5850	5850	5850	5850	5850	0
653	20231219	093500	5850	5850	5850	5850	5850	0
654	20231219	093400	5850	5850	5850	5850	5850	0
655	20231219	093300	5850	5850	5850	5850	5850	0
656	20231219	093200	5850	5850	5850	5850	5850	0
657	20231219	093100	5850	5850	5850	5850	5850	0
658	20231219	093000	5850	5850	5850	5850	5850	0
659	20231219	092900	5850	5850	5850	5850	5850	0
660	20231219	092800	5850	5850	5850	5850	5850	0
661	20231219	092700	5850	5850	5850	5850	5850	0
662	20231219	092600	5850	5850	5850	5850	5850	0
663	20231219	092500	5850	5850	5850	5850	5850	0
664	20231219	092400	5850	5850	5850	5850	5850	0
665	20231219	092300	5850	5850	5850	5850	5850	0
666	20231219	092200	5850	5850	5850	5850	5850	0
667	20231219	092100	5850	5850	5850	5850	5850	0
668	20231219	092000	5850	5850	5850	5850	5850	0
669	20231219	091900	5850	5850	5850	5850	5850	0
670	20231219	091800	5850	5850	5850	5850	5850	0
671	20231219	091700	5850	5850	5850	5850	5850	0
672	20231219	091600	5850	5850	5850	5850	5850	0
673	20231219	091500	5850	5850	5850	5850	5850	0
674	20231219	091400	5850	5850	5850	5850	5850	0
675	20231219	091300	5850	5850	5850	5850	5850	0
676	20231219	091200	5850	5850	5850	5850	5850	0
677	20231219	091100	5850	5850	5850	5850	5850	0
678	20231219	091000	5850	5850	5850	5850	5850	0
679	20231219	090900	5850	5850	5850	5850	5850	0
680	20231219	090800	5850	5850	5850	5850	5850	0
681	20231219	090700	5850	5850	5850	5850	5850	0
682	20231219	090600	5850	5850	5850	5850	5850	0
683	20231219	090500	5850	5850	5850	5850	5850	0
684	20231219	090400	5850	5850	5850	5850	5850	0
685	20231219	090300	5850	5850	5850	5850	5850	0
686	20231219	090200	5850	5850	5850	5850	5850	0
687	20231219	090100	5850	5850	5850	5850	5850	0
688	20231219	090000	5850	5850	5850	5850	5850	1