KissMeData/217950/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203200	3621350	20150	20150	20150	20150	1
3	20231227	203100	3621350	20150	20150	20150	20150	0
4	20231227	203000	3621350	20150	20150	20150	20150	0
5	20231227	202900	3621350	20150	20150	20150	20150	0
6	20231227	202800	3621350	20150	20150	20150	20150	0
7	20231227	202700	3621350	20150	20150	20150	20150	0
8	20231227	202600	3621350	20150	20150	20150	20150	0
9	20231227	202500	3621350	20150	20150	20150	20150	0
10	20231227	202400	3621350	20150	20150	20150	20150	0
11	20231227	202300	3621350	20150	20150	20150	20150	0
12	20231227	202200	3621350	20150	20150	20150	20150	0
13	20231227	202100	3621350	20150	20150	20150	20150	0
14	20231227	202000	3621350	20150	20150	20150	20150	0
15	20231227	201900	3621350	20150	20150	20150	20150	0
16	20231227	201800	3621350	20150	20150	20150	20150	0
17	20231227	201700	3621350	20150	20150	20150	20150	0
18	20231227	201600	3621350	20150	20150	20150	20150	0
19	20231227	201500	3621350	20150	20150	20150	20150	0
20	20231227	201400	3621350	20150	20150	20150	20150	0
21	20231227	201300	3621350	20150	20150	20150	20150	0
22	20231227	201200	3621350	20150	20150	20150	20150	0
23	20231227	201100	3621350	20150	20150	20150	20150	0
24	20231227	201000	3621350	20150	20150	20150	20150	0
25	20231227	200900	3621350	20150	20150	20150	20150	0
26	20231227	200800	3621350	20150	20150	20150	20150	0
27	20231227	200700	3621350	20150	20150	20150	20150	0
28	20231227	200600	3621350	20150	20150	20150	20150	0
29	20231227	200500	3621350	20150	20150	20150	20150	0
30	20231227	200400	3621350	20150	20150	20150	20150	0
31	20231227	200300	3621350	20150	20150	20150	20150	0
32	20231227	200200	3621350	20150	20150	20150	20150	1
33	20231227	200100	3621350	20150	20150	20150	20150	0
34	20231227	200000	3621350	20150	20150	20150	20150	0
35	20231227	195900	3621350	20150	20150	20150	20150	0
36	20231227	195800	3621350	20150	20150	20150	20150	0
37	20231227	195700	3621350	20150	20150	20150	20150	0
38	20231227	195600	3621350	20150	20150	20150	20150	0
39	20231227	195500	3621350	20150	20150	20150	20150	0
40	20231227	195400	3621350	20150	20150	20150	20150	0
41	20231227	195300	3621350	20150	20150	20150	20150	0
42	20231227	195200	3621350	20150	20150	20150	20150	0
43	20231227	195100	3621350	20150	20150	20150	20150	0
44	20231227	195000	3621350	20150	20150	20150	20150	0
45	20231227	194900	3621350	20150	20150	20150	20150	0
46	20231227	194800	3621350	20150	20150	20150	20150	0
47	20231227	194700	3621350	20150	20150	20150	20150	0
48	20231227	194600	3621350	20150	20150	20150	20150	0
49	20231227	194500	3621350	20150	20150	20150	20150	0
50	20231227	194400	3621350	20150	20150	20150	20150	0
51	20231227	194300	3621350	20150	20150	20150	20150	0
52	20231227	194200	3621350	20150	20150	20150	20150	0
53	20231227	194100	3621350	20150	20150	20150	20150	0
54	20231227	194000	3621350	20150	20150	20150	20150	0
55	20231227	193900	3621350	20150	20150	20150	20150	0
56	20231227	193800	3621350	20150	20150	20150	20150	0
57	20231227	193700	3621350	20150	20150	20150	20150	0
58	20231227	193600	3621350	20150	20150	20150	20150	0
59	20231227	193500	3621350	20150	20150	20150	20150	0
60	20231227	193400	3621350	20150	20150	20150	20150	0
61	20231227	193300	3621350	20150	20150	20150	20150	0
62	20231227	193200	3621350	20150	20150	20150	20150	1
63	20231227	193100	3621350	20150	20150	20150	20150	0
64	20231227	193000	3621350	20150	20150	20150	20150	0
65	20231227	192900	3621350	20150	20150	20150	20150	0
66	20231227	192800	3621350	20150	20150	20150	20150	0
67	20231227	192700	3621350	20150	20150	20150	20150	0
68	20231227	192600	3621350	20150	20150	20150	20150	0
69	20231227	192500	3621350	20150	20150	20150	20150	0
70	20231227	192400	3621350	20150	20150	20150	20150	0
71	20231227	192300	3621350	20150	20150	20150	20150	0
72	20231227	192200	3621350	20150	20150	20150	20150	0
73	20231227	192100	3621350	20150	20150	20150	20150	0
74	20231227	192000	3621350	20150	20150	20150	20150	0
75	20231227	191900	3621350	20150	20150	20150	20150	0
76	20231227	191800	3621350	20150	20150	20150	20150	0
77	20231227	191700	3621350	20150	20150	20150	20150	0
78	20231227	191600	3621350	20150	20150	20150	20150	0
79	20231227	191500	3621350	20150	20150	20150	20150	0
80	20231227	191400	3621350	20150	20150	20150	20150	0
81	20231227	191300	3621350	20150	20150	20150	20150	0
82	20231227	191200	3621350	20150	20150	20150	20150	0
83	20231227	191100	3621350	20150	20150	20150	20150	0
84	20231227	191000	3621350	20150	20150	20150	20150	0
85	20231227	190900	3621350	20150	20150	20150	20150	0
86	20231227	190800	3621350	20150	20150	20150	20150	0
87	20231227	190700	3621350	20150	20150	20150	20150	0
88	20231227	190600	3621350	20150	20150	20150	20150	0
89	20231227	190500	3621350	20150	20150	20150	20150	0
90	20231227	190400	3621350	20150	20150	20150	20150	0
91	20231227	190300	3621350	20150	20150	20150	20150	0
92	20231227	190200	3621350	20150	20150	20150	20150	1
93	20231227	190100	3621350	20150	20150	20150	20150	0
94	20231227	190000	3621350	20150	20150	20150	20150	0
95	20231227	185900	3621350	20150	20150	20150	20150	0
96	20231227	185800	3621350	20150	20150	20150	20150	0
97	20231227	185700	3621350	20150	20150	20150	20150	0
98	20231227	185600	3621350	20150	20150	20150	20150	0
99	20231227	185500	3621350	20150	20150	20150	20150	0
100	20231227	185400	3621350	20150	20150	20150	20150	0
101	20231227	185300	3621350	20150	20150	20150	20150	0
102	20231227	185200	3621350	20150	20150	20150	20150	0
103	20231227	185100	3621350	20150	20150	20150	20150	0
104	20231227	185000	3621350	20150	20150	20150	20150	0
105	20231227	184900	3621350	20150	20150	20150	20150	0
106	20231227	184800	3621350	20150	20150	20150	20150	0
107	20231227	184700	3621350	20150	20150	20150	20150	0
108	20231227	184600	3621350	20150	20150	20150	20150	0
109	20231227	184500	3621350	20150	20150	20150	20150	0
110	20231227	184400	3621350	20150	20150	20150	20150	0
111	20231227	184300	3621350	20150	20150	20150	20150	0
112	20231227	184200	3621350	20150	20150	20150	20150	0
113	20231227	184100	3621350	20150	20150	20150	20150	0
114	20231227	184000	3621350	20150	20150	20150	20150	0
115	20231227	183900	3621350	20150	20150	20150	20150	0
116	20231227	183800	3621350	20150	20150	20150	20150	0
117	20231227	183700	3621350	20150	20150	20150	20150	0
118	20231227	183600	3621350	20150	20150	20150	20150	0
119	20231227	183500	3621350	20150	20150	20150	20150	0
120	20231227	183400	3621350	20150	20150	20150	20150	0
121	20231227	183300	3621350	20150	20150	20150	20150	0
122	20231227	183200	3621350	20150	20150	20150	20150	1
123	20231227	183100	3621350	20150	20150	20150	20150	0
124	20231227	183000	3621350	20150	20150	20150	20150	0
125	20231227	182900	3621350	20150	20150	20150	20150	0
126	20231227	182800	3621350	20150	20150	20150	20150	0
127	20231227	182700	3621350	20150	20150	20150	20150	0
128	20231227	182600	3621350	20150	20150	20150	20150	0
129	20231227	182500	3621350	20150	20150	20150	20150	0
130	20231227	182400	3621350	20150	20150	20150	20150	0
131	20231227	182300	3621350	20150	20150	20150	20150	0
132	20231227	182200	3621350	20150	20150	20150	20150	0
133	20231227	182100	3621350	20150	20150	20150	20150	0
134	20231227	182000	3621350	20150	20150	20150	20150	0
135	20231227	181900	3621350	20150	20150	20150	20150	0
136	20231227	181800	3621350	20150	20150	20150	20150	0
137	20231227	181700	3621350	20150	20150	20150	20150	0
138	20231227	181600	3621350	20150	20150	20150	20150	0
139	20231227	181500	3621350	20150	20150	20150	20150	0
140	20231227	181400	3621350	20150	20150	20150	20150	0
141	20231227	181300	3621350	20150	20150	20150	20150	0
142	20231227	181200	3621350	20150	20150	20150	20150	0
143	20231227	181100	3621350	20150	20150	20150	20150	0
144	20231227	181000	3621350	20150	20150	20150	20150	0
145	20231227	180900	3621350	20150	20150	20150	20150	0
146	20231227	180800	3621350	20150	20150	20150	20150	0
147	20231227	180700	3621350	20150	20150	20150	20150	0
148	20231227	180600	3621350	20150	20150	20150	20150	0
149	20231227	180500	3621350	20150	20150	20150	20150	0
150	20231227	180400	3621350	20150	20150	20150	20150	0
151	20231227	180300	3621350	20150	20150	20150	20150	0
152	20231227	180200	3621350	20150	20150	20150	20150	1
153	20231227	180100	3621350	20150	20150	20150	20150	0
154	20231227	180000	3621350	20150	20150	20150	20150	0
155	20231227	175900	3621350	20150	20150	20150	20150	0
156	20231227	175800	3621350	20150	20150	20150	20150	0
157	20231227	175700	3621350	20150	20150	20150	20150	0
158	20231227	175600	3621350	20150	20150	20150	20150	0
159	20231227	175500	3621350	20150	20150	20150	20150	0
160	20231227	175400	3621350	20150	20150	20150	20150	0
161	20231227	175300	3621350	20150	20150	20150	20150	0
162	20231227	175200	3621350	20150	20150	20150	20150	0
163	20231227	175100	3621350	20150	20150	20150	20150	0
164	20231227	175000	3621350	20150	20150	20150	20150	0
165	20231227	174900	3621350	20150	20150	20150	20150	0
166	20231227	174800	3621350	20150	20150	20150	20150	0
167	20231227	174700	3621350	20150	20150	20150	20150	0
168	20231227	174600	3621350	20150	20150	20150	20150	0
169	20231227	174500	3621350	20150	20150	20150	20150	0
170	20231227	174400	3621350	20150	20150	20150	20150	0
171	20231227	174300	3621350	20150	20150	20150	20150	0
172	20231227	174200	3621350	20150	20150	20150	20150	0
173	20231227	174100	3621350	20150	20150	20150	20150	0
174	20231227	174000	3621350	20150	20150	20150	20150	0
175	20231227	173900	3621350	20150	20150	20150	20150	0
176	20231227	173800	3621350	20150	20150	20150	20150	0
177	20231227	173700	3621350	20150	20150	20150	20150	0
178	20231227	173600	3621350	20150	20150	20150	20150	0
179	20231227	173500	3621350	20150	20150	20150	20150	0
180	20231227	173400	3621350	20150	20150	20150	20150	0
181	20231227	173300	3621350	20150	20150	20150	20150	0
182	20231227	173200	3621350	20150	20150	20150	20150	1
183	20231227	173100	3621350	20150	20150	20150	20150	0
184	20231227	173000	3621350	20150	20150	20150	20150	0
185	20231227	172900	3621350	20150	20150	20150	20150	0
186	20231227	172800	3621350	20150	20150	20150	20150	0
187	20231227	172700	3621350	20150	20150	20150	20150	0
188	20231227	172600	3621350	20150	20150	20150	20150	0
189	20231227	172500	3621350	20150	20150	20150	20150	0
190	20231227	172400	3621350	20150	20150	20150	20150	0
191	20231227	172300	3621350	20150	20150	20150	20150	0
192	20231227	172200	3621350	20150	20150	20150	20150	0
193	20231227	172100	3621350	20150	20150	20150	20150	0
194	20231227	172000	3621350	20150	20150	20150	20150	0
195	20231227	171900	3621350	20150	20150	20150	20150	0
196	20231227	171800	3621350	20150	20150	20150	20150	0
197	20231227	171700	3621350	20150	20150	20150	20150	0
198	20231227	171600	3621350	20150	20150	20150	20150	0
199	20231227	171500	3621350	20150	20150	20150	20150	0
200	20231227	171400	3621350	20150	20150	20150	20150	0
201	20231227	171300	3621350	20150	20150	20150	20150	0
202	20231227	171200	3621350	20150	20150	20150	20150	0
203	20231227	171100	3621350	20150	20150	20150	20150	0
204	20231227	171000	3621350	20150	20150	20150	20150	0
205	20231227	170900	3621350	20150	20150	20150	20150	0
206	20231227	170800	3621350	20150	20150	20150	20150	0
207	20231227	170700	3621350	20150	20150	20150	20150	0
208	20231227	170600	3621350	20150	20150	20150	20150	0
209	20231227	170500	3621350	20150	20150	20150	20150	0
210	20231227	170400	3621350	20150	20150	20150	20150	0
211	20231227	170300	3621350	20150	20150	20150	20150	0
212	20231227	170200	3621350	20150	20150	20150	20150	1
213	20231227	170100	3621350	20150	20150	20150	20150	0
214	20231227	170000	3621350	20150	20150	20150	20150	0
215	20231227	165900	3621350	20150	20150	20150	20150	0
216	20231227	165800	3621350	20150	20150	20150	20150	0
217	20231227	165700	3621350	20150	20150	20150	20150	0
218	20231227	165600	3621350	20150	20150	20150	20150	0
219	20231227	165500	3621350	20150	20150	20150	20150	0
220	20231227	165400	3621350	20150	20150	20150	20150	0
221	20231227	165300	3621350	20150	20150	20150	20150	0
222	20231227	165200	3621350	20150	20150	20150	20150	0
223	20231227	165100	3621350	20150	20150	20150	20150	0
224	20231227	165000	3621350	20150	20150	20150	20150	0
225	20231227	164900	3621350	20150	20150	20150	20150	0
226	20231227	164800	3621350	20150	20150	20150	20150	0
227	20231227	164700	3621350	20150	20150	20150	20150	0
228	20231227	164600	3621350	20150	20150	20150	20150	0
229	20231227	164500	3621350	20150	20150	20150	20150	0
230	20231227	164400	3621350	20150	20150	20150	20150	0
231	20231227	164300	3621350	20150	20150	20150	20150	0
232	20231227	164200	3621350	20150	20150	20150	20150	0
233	20231227	164100	3621350	20150	20150	20150	20150	0
234	20231227	164000	3621350	20150	20150	20150	20150	0
235	20231227	163900	3621350	20150	20150	20150	20150	0
236	20231227	163800	3621350	20150	20150	20150	20150	0
237	20231227	163700	3621350	20150	20150	20150	20150	0
238	20231227	163600	3621350	20150	20150	20150	20150	0
239	20231227	163500	3621350	20150	20150	20150	20150	0
240	20231227	163400	3621350	20150	20150	20150	20150	0
241	20231227	163300	3621350	20150	20150	20150	20150	0
242	20231227	163200	3621350	20150	20150	20150	20150	1
243	20231227	163100	3621350	20150	20150	20150	20150	0
244	20231227	163000	3621350	20150	20150	20150	20150	0
245	20231227	162900	3621350	20150	20150	20150	20150	0
246	20231227	162800	3621350	20150	20150	20150	20150	0
247	20231227	162700	3621350	20150	20150	20150	20150	0
248	20231227	162600	3621350	20150	20150	20150	20150	0
249	20231227	162500	3621350	20150	20150	20150	20150	0
250	20231227	162400	3621350	20150	20150	20150	20150	0
251	20231227	162300	3621350	20150	20150	20150	20150	0
252	20231227	162200	3621350	20150	20150	20150	20150	0
253	20231227	162100	3621350	20150	20150	20150	20150	0
254	20231227	162000	3621350	20150	20150	20150	20150	0
255	20231227	161900	3621350	20150	20150	20150	20150	0
256	20231227	161800	3621350	20150	20150	20150	20150	0
257	20231227	161700	3621350	20150	20150	20150	20150	0
258	20231227	161600	3621350	20150	20150	20150	20150	0
259	20231227	161500	3621350	20150	20150	20150	20150	0
260	20231227	161400	3621350	20150	20150	20150	20150	0
261	20231227	161300	3621350	20150	20150	20150	20150	0
262	20231227	161200	3621350	20150	20150	20150	20150	0
263	20231227	161100	3621350	20150	20150	20150	20150	0
264	20231227	161000	3621350	20150	20150	20150	20150	0
265	20231227	160900	3621350	20150	20150	20150	20150	0
266	20231227	160800	3621350	20150	20150	20150	20150	0
267	20231227	160700	3621350	20150	20150	20150	20150	0
268	20231227	160600	3621350	20150	20150	20150	20150	0
269	20231227	160500	3621350	20150	20150	20150	20150	0
270	20231227	160400	3621350	20150	20150	20150	20150	0
271	20231227	160300	3621350	20150	20150	20150	20150	0
272	20231227	160200	3621350	20150	20150	20150	20150	1
273	20231227	160100	3621350	20150	20150	20150	20150	0
274	20231227	160000	3621350	20150	20150	20150	20150	0
275	20231227	155900	3621350	20150	20150	20150	20150	0
276	20231227	155800	3621350	20150	20150	20150	20150	0
277	20231227	155700	3621350	20150	20150	20150	20150	0
278	20231227	155600	3621350	20150	20150	20150	20150	0
279	20231227	155500	3621350	20150	20150	20150	20150	0
280	20231227	155400	3621350	20150	20150	20150	20150	0
281	20231227	155300	3621350	20150	20150	20150	20150	0
282	20231227	155200	3621350	20150	20150	20150	20150	0
283	20231227	155100	3621350	20150	20150	20150	20150	0
284	20231227	155000	3621350	20150	20150	20150	20150	0
285	20231227	154900	3621350	20150	20150	20150	20150	0
286	20231227	154800	3621350	20150	20150	20150	20150	0
287	20231227	154700	3621350	20150	20150	20150	20150	0
288	20231227	154600	3621350	20150	20150	20150	20150	0
289	20231227	154500	3621350	20150	20150	20150	20150	0
290	20231227	154400	3621350	20150	20150	20150	20150	0
291	20231227	154300	3621350	20150	20150	20150	20150	0
292	20231227	154200	3621350	20150	20150	20150	20150	0
293	20231227	154100	3621350	20150	20150	20150	20150	0
294	20231227	154000	3621350	20150	20150	20150	20150	0
295	20231227	153900	3621350	20150	20150	20150	20150	0
296	20231227	153800	3621350	20150	20150	20150	20150	0
297	20231227	153700	3621350	20150	20150	20150	20150	0
298	20231227	153600	3621350	20150	20150	20150	20150	0
299	20231227	153500	3621350	20150	20150	20150	20150	0
300	20231227	153400	3621350	20150	20150	20150	20150	0
301	20231227	153300	3621350	20150	20150	20150	20150	0
302	20231227	153200	3621350	20150	20150	20150	20150	1
303	20231227	153100	3621350	20150	20150	20150	20150	0
304	20231227	153000	3621350	20150	20150	20150	20150	1
305	20231227	152900	3601200	20150	20150	20150	20150	0
306	20231227	152800	3601200	20150	20150	20150	20150	0
307	20231227	152700	3601200	20150	20150	20150	20150	0
308	20231227	152600	3601200	20150	20150	20150	20150	0
309	20231227	152500	3601200	20150	20150	20150	20150	0
310	20231227	152400	3601200	20150	20150	20150	20150	0
311	20231227	152300	3601200	20150	20150	20150	20150	0
312	20231227	152200	3601200	20150	20150	20150	20150	0
313	20231227	152100	3601200	20150	20150	20150	20150	0
314	20231227	152000	3601200	20150	20150	20150	20150	0
315	20231227	151900	3601200	20150	20150	20150	20150	3
316	20231227	151800	3540750	20000	20000	20000	20000	0
317	20231227	151700	3540750	20000	20000	20000	20000	0
318	20231227	151600	3540750	20000	20000	20000	20000	0
319	20231227	151500	3540750	20000	20000	20000	20000	0
320	20231227	151400	3540750	20000	20000	20000	20000	0
321	20231227	151300	3540750	20000	20000	20000	20000	0
322	20231227	151200	3540750	20000	20000	20000	20000	5
323	20231227	151100	3440750	20000	20000	20000	20000	0
324	20231227	151000	3440750	20000	20000	20000	20000	0
325	20231227	150900	3440750	20000	20050	20050	20000	150
326	20231227	150800	440600	20300	20300	20300	20300	0
327	20231227	150700	440600	20300	20300	20300	20300	0
328	20231227	150600	440600	20300	20300	20300	20300	0
329	20231227	150500	440600	20300	20300	20300	20300	0
330	20231227	150400	440600	20300	20300	20300	20300	0
331	20231227	150300	440600	20300	20300	20300	20300	0
332	20231227	150200	440600	20300	20300	20300	20300	0
333	20231227	150100	440600	20300	20300	20300	20300	0
334	20231227	150000	440600	20300	20300	20300	20300	0
335	20231227	145900	440600	20300	20300	20300	20300	0
336	20231227	145800	440600	20300	20300	20300	20300	0
337	20231227	145700	440600	20300	20300	20300	20300	0
338	20231227	145600	440600	20300	20300	20300	20300	0
339	20231227	145500	440600	20300	20300	20300	20300	0
340	20231227	145400	440600	20300	20300	20300	20300	0
341	20231227	145300	440600	20300	20300	20300	20300	0
342	20231227	145200	440600	20300	20300	20300	20300	0
343	20231227	145100	440600	20300	20300	20300	20300	0
344	20231227	145000	440600	20300	20300	20300	20300	0
345	20231227	144900	440600	20300	20300	20300	20300	0
346	20231227	144800	440600	20300	20300	20300	20300	0
347	20231227	144700	440600	20300	20300	20300	20300	0
348	20231227	144600	440600	20300	20300	20300	20300	0
349	20231227	144500	440600	20300	20300	20300	20300	0
350	20231227	144400	440600	20300	20300	20300	20300	0
351	20231227	144300	440600	20300	20300	20300	20300	0
352	20231227	144200	440600	20300	20300	20300	20300	0
353	20231227	144100	440600	20300	20300	20300	20300	0
354	20231227	144000	440600	20300	20300	20300	20300	0
355	20231227	143900	440600	20300	20300	20300	20300	0
356	20231227	143800	440600	20300	20300	20300	20300	0
357	20231227	143700	440600	20300	20300	20300	20300	0
358	20231227	143600	440600	20300	20300	20300	20300	0
359	20231227	143500	440600	20300	20300	20300	20300	0
360	20231227	143400	440600	20300	20300	20300	20300	0
361	20231227	143300	440600	20300	20300	20300	20300	0
362	20231227	143200	440600	20300	20300	20300	20300	0
363	20231227	143100	440600	20300	20300	20300	20300	0
364	20231227	143000	440600	20300	20300	20300	20300	0
365	20231227	142900	440600	20300	20300	20300	20300	0
366	20231227	142800	440600	20300	20300	20300	20300	0
367	20231227	142700	440600	20300	20300	20300	20300	0
368	20231227	142600	440600	20300	20300	20300	20300	0
369	20231227	142500	440600	20300	20300	20300	20300	0
370	20231227	142400	440600	20300	20300	20300	20300	0
371	20231227	142300	440600	20300	20300	20300	20300	0
372	20231227	142200	440600	20300	20300	20300	20300	0
373	20231227	142100	440600	20300	20300	20300	20300	0
374	20231227	142000	440600	20300	20300	20300	20300	0
375	20231227	141900	440600	20300	20300	20300	20300	0
376	20231227	141800	440600	20300	20300	20300	20300	0
377	20231227	141700	440600	20300	20300	20300	20300	0
378	20231227	141600	440600	20300	20300	20300	20300	0
379	20231227	141500	440600	20300	20300	20300	20300	0
380	20231227	141400	440600	20300	20300	20300	20300	0
381	20231227	141300	440600	20300	20300	20300	20300	0
382	20231227	141200	440600	20300	20300	20300	20300	0
383	20231227	141100	440600	20300	20300	20300	20300	0
384	20231227	141000	440600	20300	20300	20300	20300	0
385	20231227	140900	440600	20300	20300	20300	20300	0
386	20231227	140800	440600	20300	20300	20300	20300	0
387	20231227	140700	440600	20300	20300	20300	20300	0
388	20231227	140600	440600	20300	20300	20300	20300	0
389	20231227	140500	440600	20300	20300	20300	20300	0
390	20231227	140400	440600	20300	20300	20300	20300	0
391	20231227	140300	440600	20300	20300	20300	20300	0
392	20231227	140200	440600	20300	20300	20300	20300	0
393	20231227	140100	440600	20300	20300	20300	20300	0
394	20231227	140000	440600	20300	20300	20300	20300	0
395	20231227	135900	440600	20300	20300	20300	20300	0
396	20231227	135800	440600	20300	20300	20300	20300	0
397	20231227	135700	440600	20300	20300	20300	20300	0
398	20231227	135600	440600	20300	20300	20300	20300	0
399	20231227	135500	440600	20300	20300	20300	20300	0
400	20231227	135400	440600	20300	20300	20300	20300	0
401	20231227	135300	440600	20300	20300	20300	20300	0
402	20231227	135200	440600	20300	20300	20300	20300	0
403	20231227	135100	440600	20300	20300	20300	20300	0
404	20231227	135000	440600	20300	20300	20300	20300	0
405	20231227	134900	440600	20300	20300	20300	20300	0
406	20231227	134800	440600	20300	20300	20300	20300	0
407	20231227	134700	440600	20300	20300	20300	20300	0
408	20231227	134600	440600	20300	20300	20300	20300	0
409	20231227	134500	440600	20300	20300	20300	20300	0
410	20231227	134400	440600	20300	20300	20300	20300	0
411	20231227	134300	440600	20300	20300	20300	20300	0
412	20231227	134200	440600	20300	20300	20300	20300	0
413	20231227	134100	440600	20300	20300	20300	20300	0
414	20231227	134000	440600	20300	20300	20300	20300	0
415	20231227	133900	440600	20300	20300	20300	20300	0
416	20231227	133800	440600	20300	20300	20300	20300	0
417	20231227	133700	440600	20300	20300	20300	20300	0
418	20231227	133600	440600	20300	20300	20300	20300	0
419	20231227	133500	440600	20300	20300	20300	20300	0
420	20231227	133400	440600	20300	20300	20300	20300	0
421	20231227	133300	440600	20300	20300	20300	20300	0
422	20231227	133200	440600	20300	20300	20300	20300	0
423	20231227	133100	440600	20300	20300	20300	20300	0
424	20231227	133000	440600	20300	20300	20300	20300	0
425	20231227	132900	440600	20300	20300	20300	20300	0
426	20231227	132800	440600	20300	20300	20300	20300	0
427	20231227	132700	440600	20300	20300	20300	20300	0
428	20231227	132600	440600	20300	20300	20300	20300	0
429	20231227	132500	440600	20300	20300	20300	20300	0
430	20231227	132400	440600	20300	20300	20300	20300	0
431	20231227	132300	440600	20300	20300	20300	20300	0
432	20231227	132200	440600	20300	20300	20300	20300	0
433	20231227	132100	440600	20300	20300	20300	20300	0
434	20231227	132000	440600	20300	20300	20300	20300	0
435	20231227	131900	440600	20300	20300	20300	20300	0
436	20231227	131800	440600	20300	20300	20300	20300	0
437	20231227	131700	440600	20300	20300	20300	20300	0
438	20231227	131600	440600	20300	20300	20300	20300	0
439	20231227	131500	440600	20300	20300	20300	20300	0
440	20231227	131400	440600	20300	20300	20300	20300	0
441	20231227	131300	440600	20300	20300	20300	20300	0
442	20231227	131200	440600	20300	20300	20300	20300	0
443	20231227	131100	440600	20300	20300	20300	20300	0
444	20231227	131000	440600	20300	20300	20300	20300	0
445	20231227	130900	440600	20300	20300	20300	20300	0
446	20231227	130800	440600	20300	20300	20300	20300	0
447	20231227	130700	440600	20300	20300	20300	20300	0
448	20231227	130600	440600	20300	20300	20300	20300	0
449	20231227	130500	440600	20300	20300	20300	20300	0
450	20231227	130400	440600	20300	20300	20300	20300	0
451	20231227	130300	440600	20300	20300	20300	20300	0
452	20231227	130200	440600	20300	20300	20300	20300	0
453	20231227	130100	440600	20300	20300	20300	20300	0
454	20231227	130000	440600	20300	20300	20300	20300	0
455	20231227	125900	440600	20300	20300	20300	20300	0
456	20231227	125800	440600	20300	20300	20300	20300	0
457	20231227	125700	440600	20300	20300	20300	20300	0
458	20231227	125600	440600	20300	20300	20300	20300	0
459	20231227	125500	440600	20300	20300	20300	20300	0
460	20231227	125400	440600	20300	20300	20300	20300	0
461	20231227	125300	440600	20300	20300	20300	20300	0
462	20231227	125200	440600	20300	20300	20300	20300	0
463	20231227	125100	440600	20300	20300	20300	20300	0
464	20231227	125000	440600	20300	20300	20300	20300	0
465	20231227	124900	440600	20300	20300	20300	20300	0
466	20231227	124800	440600	20300	20300	20300	20300	0
467	20231227	124700	440600	20300	20300	20300	20300	0
468	20231227	124600	440600	20300	20300	20300	20300	0
469	20231227	124500	440600	20300	20300	20300	20300	0
470	20231227	124400	440600	20300	20300	20300	20300	0
471	20231227	124300	440600	20300	20300	20300	20300	0
472	20231227	124200	440600	20300	20300	20300	20300	0
473	20231227	124100	440600	20300	20300	20300	20300	0
474	20231227	124000	440600	20300	20300	20300	20300	0
475	20231227	123900	440600	20300	20300	20300	20300	0
476	20231227	123800	440600	20300	20300	20300	20300	0
477	20231227	123700	440600	20300	20300	20300	20300	0
478	20231227	123600	440600	20300	20300	20300	20300	0
479	20231227	123500	440600	20300	20300	20300	20300	0
480	20231227	123400	440600	20300	20300	20300	20300	0
481	20231227	123300	440600	20300	20300	20300	20300	0
482	20231227	123200	440600	20300	20300	20300	20300	0
483	20231227	123100	440600	20300	20300	20300	20300	0
484	20231227	123000	440600	20300	20300	20300	20300	0
485	20231227	122900	440600	20300	20300	20300	20300	0
486	20231227	122800	440600	20300	20300	20300	20300	0
487	20231227	122700	440600	20300	20300	20300	20300	0
488	20231227	122600	440600	20300	20300	20300	20300	0
489	20231227	122500	440600	20300	20300	20300	20300	0
490	20231227	122400	440600	20300	20300	20300	20300	0
491	20231227	122300	440600	20300	20300	20300	20300	0
492	20231227	122200	440600	20300	20300	20300	20300	0
493	20231227	122100	440600	20300	20300	20300	20300	0
494	20231227	122000	440600	20300	20300	20300	20300	0
495	20231227	121900	440600	20300	20300	20300	20300	0
496	20231227	121800	440600	20300	20300	20300	20300	0
497	20231227	121700	440600	20300	20300	20300	20300	0
498	20231227	121600	440600	20300	20300	20300	20300	0
499	20231227	121500	440600	20300	20300	20300	20300	0
500	20231227	121400	440600	20300	20300	20300	20300	0
501	20231227	121300	440600	20300	20300	20300	20300	0
502	20231227	121200	440600	20300	20300	20300	20300	0
503	20231227	121100	440600	20300	20300	20300	20300	0
504	20231227	121000	440600	20300	20300	20300	20300	0
505	20231227	120900	440600	20300	20300	20300	20300	0
506	20231227	120800	440600	20300	20300	20300	20300	0
507	20231227	120700	440600	20300	20300	20300	20300	0
508	20231227	120600	440600	20300	20300	20300	20300	0
509	20231227	120500	440600	20300	20300	20300	20300	0
510	20231227	120400	440600	20300	20300	20300	20300	0
511	20231227	120300	440600	20300	20300	20300	20300	0
512	20231227	120200	440600	20300	20300	20300	20300	0
513	20231227	120100	440600	20300	20300	20300	20300	0
514	20231227	120000	440600	20300	20300	20300	20300	0
515	20231227	115900	440600	20300	20300	20300	20300	0
516	20231227	115800	440600	20300	20300	20300	20300	0
517	20231227	115700	440600	20300	20300	20300	20300	0
518	20231227	115600	440600	20300	20300	20300	20300	0
519	20231227	115500	440600	20300	20300	20300	20300	0
520	20231227	115400	440600	20300	20300	20300	20300	0
521	20231227	115300	440600	20300	20300	20300	20300	0
522	20231227	115200	440600	20300	20300	20300	20300	0
523	20231227	115100	440600	20300	20300	20300	20300	0
524	20231227	115000	440600	20300	20300	20300	20300	0
525	20231227	114900	440600	20300	20300	20300	20300	0
526	20231227	114800	440600	20300	20300	20300	20300	0
527	20231227	114700	440600	20300	20300	20300	20300	0
528	20231227	114600	440600	20300	20300	20300	20300	0
529	20231227	114500	440600	20300	20300	20300	20300	0
530	20231227	114400	440600	20300	20300	20300	20300	0
531	20231227	114300	440600	20300	20300	20300	20300	0
532	20231227	114200	440600	20300	20300	20300	20300	0
533	20231227	114100	440600	20300	20300	20300	20300	0
534	20231227	114000	440600	20300	20300	20300	20300	0
535	20231227	113900	440600	20300	20300	20300	20300	0
536	20231227	113800	440600	20300	20300	20300	20300	0
537	20231227	113700	440600	20300	20300	20300	20300	0
538	20231227	113600	440600	20300	20300	20300	20300	0
539	20231227	113500	440600	20300	20300	20300	20300	0
540	20231227	113400	440600	20300	20300	20300	20300	0
541	20231227	113300	440600	20300	20300	20300	20300	0
542	20231227	113200	440600	20300	20300	20300	20300	0
543	20231227	113100	440600	20300	20300	20300	20300	0
544	20231227	113000	440600	20300	20300	20300	20300	0
545	20231227	112900	440600	20300	20300	20300	20300	0
546	20231227	112800	440600	20300	20300	20300	20300	0
547	20231227	112700	440600	20300	20300	20300	20300	0
548	20231227	112600	440600	20300	20300	20300	20300	1
549	20231227	112500	420300	20000	20000	20000	20000	0
550	20231227	112400	420300	20000	20000	20000	20000	0
551	20231227	112300	420300	20000	20000	20000	20000	0
552	20231227	112200	420300	20000	20000	20000	20000	0
553	20231227	112100	420300	20000	20000	20000	20000	0
554	20231227	112000	420300	20000	20000	20000	20000	0
555	20231227	111900	420300	20000	20000	20000	20000	0
556	20231227	111800	420300	20000	20000	20000	20000	0
557	20231227	111700	420300	20000	20000	20000	20000	0
558	20231227	111600	420300	20000	20000	20000	20000	0
559	20231227	111500	420300	20000	20000	20000	20000	0
560	20231227	111400	420300	20000	20000	20000	20000	0
561	20231227	111300	420300	20000	20000	20000	20000	0
562	20231227	111200	420300	20000	20000	20000	20000	0
563	20231227	111100	420300	20000	20000	20000	20000	0
564	20231227	111000	420300	20000	20000	20000	20000	0
565	20231227	110900	420300	20000	20000	20000	20000	0
566	20231227	110800	420300	20000	20000	20000	20000	0
567	20231227	110700	420300	20000	20000	20000	20000	0
568	20231227	110600	420300	20000	20000	20000	20000	0
569	20231227	110500	420300	20000	20000	20000	20000	0
570	20231227	110400	420300	20000	20000	20000	20000	0
571	20231227	110300	420300	20000	20000	20000	20000	0
572	20231227	110200	420300	20000	20000	20000	20000	0
573	20231227	110100	420300	20000	20000	20000	20000	0
574	20231227	110000	420300	20000	20000	20000	20000	0
575	20231227	105900	420300	20000	20000	20000	20000	0
576	20231227	105800	420300	20000	20000	20000	20000	0
577	20231227	105700	420300	20000	20000	20000	20000	0
578	20231227	105600	420300	20000	20000	20000	20000	0
579	20231227	105500	420300	20000	20000	20000	20000	0
580	20231227	105400	420300	20000	20000	20000	20000	0
581	20231227	105300	420300	20000	20000	20000	20000	0
582	20231227	105200	420300	20000	20000	20000	20000	0
583	20231227	105100	420300	20000	20000	20000	20000	0
584	20231227	105000	420300	20000	20000	20000	20000	0
585	20231227	104900	420300	20000	20000	20000	20000	0
586	20231227	104800	420300	20000	20000	20000	20000	0
587	20231227	104700	420300	20000	20000	20000	20000	0
588	20231227	104600	420300	20000	20000	20000	20000	0
589	20231227	104500	420300	20000	20000	20000	20000	0
590	20231227	104400	420300	20000	20000	20000	20000	0
591	20231227	104300	420300	20000	20000	20000	20000	0
592	20231227	104200	420300	20000	20000	20000	20000	0
593	20231227	104100	420300	20000	20000	20000	20000	0
594	20231227	104000	420300	20000	20000	20000	20000	0
595	20231227	103900	420300	20000	20000	20000	20000	0
596	20231227	103800	420300	20000	20000	20000	20000	0
597	20231227	103700	420300	20000	20000	20000	20000	0
598	20231227	103600	420300	20000	20000	20000	20000	0
599	20231227	103500	420300	20000	20000	20000	20000	0
600	20231227	103400	420300	20000	20000	20000	20000	0
601	20231227	103300	420300	20000	20000	20000	20000	0
602	20231227	103200	420300	20000	20000	20000	20000	0
603	20231227	103100	420300	20000	20000	20000	20000	0
604	20231227	103000	420300	20000	20000	20000	20000	0
605	20231227	102900	420300	20000	20000	20000	20000	0
606	20231227	102800	420300	20000	20000	20000	20000	0
607	20231227	102700	420300	20000	20000	20000	20000	0
608	20231227	102600	420300	20000	20000	20000	20000	0
609	20231227	102500	420300	20000	20000	20000	20000	0
610	20231227	102400	420300	20000	20000	20000	20000	0
611	20231227	102300	420300	20000	20000	20000	20000	10
612	20231227	102200	220300	20300	20300	20300	20300	1
613	20231227	102100	200000	20000	20000	20000	20000	0
614	20231227	102000	200000	20000	20000	20000	20000	0
615	20231227	101900	200000	20000	20000	20000	20000	0
616	20231227	101800	200000	20000	20000	20000	20000	0
617	20231227	101700	200000	20000	20000	20000	20000	0
618	20231227	101600	200000	20000	20000	20000	20000	0
619	20231227	101500	200000	20000	20000	20000	20000	0
620	20231227	101400	200000	20000	20000	20000	20000	0
621	20231227	101300	200000	20000	20000	20000	20000	0
622	20231227	101200	200000	20000	20000	20000	20000	0
623	20231227	101100	200000	20000	20000	20000	20000	0
624	20231227	101000	200000	20000	20000	20000	20000	0
625	20231227	100900	200000	20000	20000	20000	20000	0
626	20231227	100800	200000	20000	20000	20000	20000	0
627	20231227	100700	200000	20000	20000	20000	20000	0
628	20231227	100600	200000	20000	20000	20000	20000	0
629	20231227	100500	200000	20000	20000	20000	20000	0
630	20231227	100400	200000	20000	20000	20000	20000	0
631	20231227	100300	200000	20000	20000	20000	20000	0
632	20231227	100200	200000	20000	20000	20000	20000	0
633	20231227	100100	200000	20000	20000	20000	20000	0
634	20231227	100000	200000	20000	20000	20000	20000	0
635	20231227	095900	200000	20000	20000	20000	20000	0
636	20231227	095800	200000	20000	20000	20000	20000	0
637	20231227	095700	200000	20000	20000	20000	20000	10
638	20231227	095600	0	20000	20000	20000	20000	0
639	20231227	095500	0	20000	20000	20000	20000	0
640	20231227	095400	0	20000	20000	20000	20000	0
641	20231227	095300	0	20000	20000	20000	20000	0
642	20231227	095200	0	20000	20000	20000	20000	0
643	20231227	095100	0	20000	20000	20000	20000	0
644	20231227	095000	0	20000	20000	20000	20000	0
645	20231227	094900	0	20000	20000	20000	20000	0
646	20231227	094800	0	20000	20000	20000	20000	0
647	20231227	094700	0	20000	20000	20000	20000	0
648	20231227	094600	0	20000	20000	20000	20000	0
649	20231227	094500	0	20000	20000	20000	20000	0
650	20231227	094400	0	20000	20000	20000	20000	0
651	20231227	094300	0	20000	20000	20000	20000	0
652	20231227	094200	0	20000	20000	20000	20000	0
653	20231227	094100	0	20000	20000	20000	20000	0
654	20231227	094000	0	20000	20000	20000	20000	0
655	20231227	093900	0	20000	20000	20000	20000	0
656	20231227	093800	0	20000	20000	20000	20000	0
657	20231227	093700	0	20000	20000	20000	20000	0
658	20231227	093600	0	20000	20000	20000	20000	0
659	20231227	093500	0	20000	20000	20000	20000	0
660	20231227	093400	0	20000	20000	20000	20000	0
661	20231227	093300	0	20000	20000	20000	20000	0
662	20231227	093200	0	20000	20000	20000	20000	0
663	20231227	093100	0	20000	20000	20000	20000	0
664	20231227	093000	0	20000	20000	20000	20000	0
665	20231227	092900	0	20000	20000	20000	20000	0
666	20231227	092800	0	20000	20000	20000	20000	0
667	20231227	092700	0	20000	20000	20000	20000	0
668	20231227	092600	0	20000	20000	20000	20000	0
669	20231227	092500	0	20000	20000	20000	20000	0
670	20231227	092400	0	20000	20000	20000	20000	0
671	20231227	092300	0	20000	20000	20000	20000	0
672	20231227	092200	0	20000	20000	20000	20000	0
673	20231227	092100	0	20000	20000	20000	20000	0
674	20231227	092000	0	20000	20000	20000	20000	0
675	20231227	091900	0	20000	20000	20000	20000	0
676	20231227	091800	0	20000	20000	20000	20000	0
677	20231227	091700	0	20000	20000	20000	20000	0
678	20231227	091600	0	20000	20000	20000	20000	0
679	20231227	091500	0	20000	20000	20000	20000	0
680	20231227	091400	0	20000	20000	20000	20000	0
681	20231227	091300	0	20000	20000	20000	20000	0
682	20231227	091200	0	20000	20000	20000	20000	0
683	20231227	091100	0	20000	20000	20000	20000	0
684	20231227	091000	0	20000	20000	20000	20000	0
685	20231227	090900	0	20000	20000	20000	20000	0
686	20231227	090800	0	20000	20000	20000	20000	0
687	20231227	090700	0	20000	20000	20000	20000	0
688	20231227	090600	0	20000	20000	20000	20000	0
689	20231227	090500	0	20000	20000	20000	20000	0
690	20231227	090400	0	20000	20000	20000	20000	0
691	20231227	090300	0	20000	20000	20000	20000	0
692	20231227	090200	0	20000	20000	20000	20000	0
693	20231227	090100	0	20000	20000	20000	20000	0
694	20231227	090000	0	20000	20000	20000	20000	0