KissMeData/180060/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202500	1101490	8580	8450	8580	8450	30
3	20231222	202400	1101490	8580	8580	8580	8580	0
4	20231222	202300	1101490	8580	8580	8580	8580	0
5	20231222	202200	1101490	8580	8580	8580	8580	0
6	20231222	202100	1101490	8580	8580	8580	8580	0
7	20231222	202000	1101490	8580	8580	8580	8580	0
8	20231222	201900	1101490	8580	8580	8580	8580	0
9	20231222	201800	1101490	8580	8580	8580	8580	0
10	20231222	201700	1101490	8580	8580	8580	8580	0
11	20231222	201600	1101490	8580	8580	8580	8580	0
12	20231222	201500	1101490	8580	8580	8580	8580	0
13	20231222	201400	1101490	8580	8580	8580	8580	0
14	20231222	201300	1101490	8580	8580	8580	8580	0
15	20231222	201200	1101490	8580	8580	8580	8580	0
16	20231222	201100	1101490	8580	8580	8580	8580	0
17	20231222	201000	1101490	8580	8580	8580	8580	0
18	20231222	200900	1101490	8580	8580	8580	8580	0
19	20231222	200800	1101490	8580	8580	8580	8580	0
20	20231222	200700	1101490	8580	8580	8580	8580	0
21	20231222	200600	1101490	8580	8580	8580	8580	0
22	20231222	200500	1101490	8580	8580	8580	8580	0
23	20231222	200400	1101490	8580	8580	8580	8580	0
24	20231222	200300	1101490	8580	8580	8580	8580	0
25	20231222	200200	1101490	8580	8580	8580	8580	0
26	20231222	200100	1101490	8580	8580	8580	8580	0
27	20231222	200000	1101490	8580	8580	8580	8580	0
28	20231222	195900	1101490	8580	8580	8580	8580	0
29	20231222	195800	1101490	8580	8580	8580	8580	0
30	20231222	195700	1101490	8580	8580	8580	8580	0
31	20231222	195600	1101490	8580	8580	8580	8580	0
32	20231222	195500	1101490	8580	8450	8580	8450	30
33	20231222	195400	1101490	8580	8580	8580	8580	0
34	20231222	195300	1101490	8580	8580	8580	8580	0
35	20231222	195200	1101490	8580	8580	8580	8580	0
36	20231222	195100	1101490	8580	8580	8580	8580	0
37	20231222	195000	1101490	8580	8580	8580	8580	0
38	20231222	194900	1101490	8580	8580	8580	8580	0
39	20231222	194800	1101490	8580	8580	8580	8580	0
40	20231222	194700	1101490	8580	8580	8580	8580	0
41	20231222	194600	1101490	8580	8580	8580	8580	0
42	20231222	194500	1101490	8580	8580	8580	8580	0
43	20231222	194400	1101490	8580	8580	8580	8580	0
44	20231222	194300	1101490	8580	8580	8580	8580	0
45	20231222	194200	1101490	8580	8580	8580	8580	0
46	20231222	194100	1101490	8580	8580	8580	8580	0
47	20231222	194000	1101490	8580	8580	8580	8580	0
48	20231222	193900	1101490	8580	8580	8580	8580	0
49	20231222	193800	1101490	8580	8580	8580	8580	0
50	20231222	193700	1101490	8580	8580	8580	8580	0
51	20231222	193600	1101490	8580	8580	8580	8580	0
52	20231222	193500	1101490	8580	8580	8580	8580	0
53	20231222	193400	1101490	8580	8580	8580	8580	0
54	20231222	193300	1101490	8580	8580	8580	8580	0
55	20231222	193200	1101490	8580	8580	8580	8580	0
56	20231222	193100	1101490	8580	8580	8580	8580	0
57	20231222	193000	1101490	8580	8580	8580	8580	0
58	20231222	192900	1101490	8580	8580	8580	8580	0
59	20231222	192800	1101490	8580	8580	8580	8580	0
60	20231222	192700	1101490	8580	8580	8580	8580	0
61	20231222	192600	1101490	8580	8580	8580	8580	0
62	20231222	192500	1101490	8580	8450	8580	8450	30
63	20231222	192400	1101490	8580	8580	8580	8580	0
64	20231222	192300	1101490	8580	8580	8580	8580	0
65	20231222	192200	1101490	8580	8580	8580	8580	0
66	20231222	192100	1101490	8580	8580	8580	8580	0
67	20231222	192000	1101490	8580	8580	8580	8580	0
68	20231222	191900	1101490	8580	8580	8580	8580	0
69	20231222	191800	1101490	8580	8580	8580	8580	0
70	20231222	191700	1101490	8580	8580	8580	8580	0
71	20231222	191600	1101490	8580	8580	8580	8580	0
72	20231222	191500	1101490	8580	8580	8580	8580	0
73	20231222	191400	1101490	8580	8580	8580	8580	0
74	20231222	191300	1101490	8580	8580	8580	8580	0
75	20231222	191200	1101490	8580	8580	8580	8580	0
76	20231222	191100	1101490	8580	8580	8580	8580	0
77	20231222	191000	1101490	8580	8580	8580	8580	0
78	20231222	190900	1101490	8580	8580	8580	8580	0
79	20231222	190800	1101490	8580	8580	8580	8580	0
80	20231222	190700	1101490	8580	8580	8580	8580	0
81	20231222	190600	1101490	8580	8580	8580	8580	0
82	20231222	190500	1101490	8580	8580	8580	8580	0
83	20231222	190400	1101490	8580	8580	8580	8580	0
84	20231222	190300	1101490	8580	8580	8580	8580	0
85	20231222	190200	1101490	8580	8580	8580	8580	0
86	20231222	190100	1101490	8580	8580	8580	8580	0
87	20231222	190000	1101490	8580	8580	8580	8580	0
88	20231222	185900	1101490	8580	8580	8580	8580	0
89	20231222	185800	1101490	8580	8580	8580	8580	0
90	20231222	185700	1101490	8580	8580	8580	8580	0
91	20231222	185600	1101490	8580	8580	8580	8580	0
92	20231222	185500	1101490	8580	8450	8580	8450	30
93	20231222	185400	1101490	8580	8580	8580	8580	0
94	20231222	185300	1101490	8580	8580	8580	8580	0
95	20231222	185200	1101490	8580	8580	8580	8580	0
96	20231222	185100	1101490	8580	8580	8580	8580	0
97	20231222	185000	1101490	8580	8580	8580	8580	0
98	20231222	184900	1101490	8580	8580	8580	8580	0
99	20231222	184800	1101490	8580	8580	8580	8580	0
100	20231222	184700	1101490	8580	8580	8580	8580	0
101	20231222	184600	1101490	8580	8580	8580	8580	0
102	20231222	184500	1101490	8580	8580	8580	8580	0
103	20231222	184400	1101490	8580	8580	8580	8580	0
104	20231222	184300	1101490	8580	8580	8580	8580	0
105	20231222	184200	1101490	8580	8580	8580	8580	0
106	20231222	184100	1101490	8580	8580	8580	8580	0
107	20231222	184000	1101490	8580	8580	8580	8580	0
108	20231222	183900	1101490	8580	8580	8580	8580	0
109	20231222	183800	1101490	8580	8580	8580	8580	0
110	20231222	183700	1101490	8580	8580	8580	8580	0
111	20231222	183600	1101490	8580	8580	8580	8580	0
112	20231222	183500	1101490	8580	8580	8580	8580	0
113	20231222	183400	1101490	8580	8580	8580	8580	0
114	20231222	183300	1101490	8580	8580	8580	8580	0
115	20231222	183200	1101490	8580	8580	8580	8580	0
116	20231222	183100	1101490	8580	8580	8580	8580	0
117	20231222	183000	1101490	8580	8580	8580	8580	0
118	20231222	182900	1101490	8580	8580	8580	8580	0
119	20231222	182800	1101490	8580	8580	8580	8580	0
120	20231222	182700	1101490	8580	8580	8580	8580	0
121	20231222	182600	1101490	8580	8580	8580	8580	0
122	20231222	182500	1101490	8580	8450	8580	8450	30
123	20231222	182400	1101490	8580	8580	8580	8580	0
124	20231222	182300	1101490	8580	8580	8580	8580	0
125	20231222	182200	1101490	8580	8580	8580	8580	0
126	20231222	182100	1101490	8580	8580	8580	8580	0
127	20231222	182000	1101490	8580	8580	8580	8580	0
128	20231222	181900	1101490	8580	8580	8580	8580	0
129	20231222	181800	1101490	8580	8580	8580	8580	0
130	20231222	181700	1101490	8580	8580	8580	8580	0
131	20231222	181600	1101490	8580	8580	8580	8580	0
132	20231222	181500	1101490	8580	8580	8580	8580	0
133	20231222	181400	1101490	8580	8580	8580	8580	0
134	20231222	181300	1101490	8580	8580	8580	8580	0
135	20231222	181200	1101490	8580	8580	8580	8580	0
136	20231222	181100	1101490	8580	8580	8580	8580	0
137	20231222	181000	1101490	8580	8580	8580	8580	0
138	20231222	180900	1101490	8580	8580	8580	8580	0
139	20231222	180800	1101490	8580	8580	8580	8580	0
140	20231222	180700	1101490	8580	8580	8580	8580	0
141	20231222	180600	1101490	8580	8580	8580	8580	0
142	20231222	180500	1101490	8580	8580	8580	8580	0
143	20231222	180400	1101490	8580	8580	8580	8580	0
144	20231222	180300	1101490	8580	8580	8580	8580	0
145	20231222	180200	1101490	8580	8580	8580	8580	0
146	20231222	180100	1101490	8580	8580	8580	8580	0
147	20231222	180000	1101490	8580	8580	8580	8580	0
148	20231222	175900	1101490	8580	8580	8580	8580	0
149	20231222	175800	1101490	8580	8580	8580	8580	0
150	20231222	175700	1101490	8580	8580	8580	8580	0
151	20231222	175600	1101490	8580	8580	8580	8580	0
152	20231222	175500	1101490	8580	8450	8580	8450	30
153	20231222	175400	1101490	8580	8580	8580	8580	0
154	20231222	175300	1101490	8580	8580	8580	8580	0
155	20231222	175200	1101490	8580	8580	8580	8580	0
156	20231222	175100	1101490	8580	8580	8580	8580	0
157	20231222	175000	1101490	8580	8580	8580	8580	0
158	20231222	174900	1101490	8580	8580	8580	8580	0
159	20231222	174800	1101490	8580	8580	8580	8580	0
160	20231222	174700	1101490	8580	8580	8580	8580	0
161	20231222	174600	1101490	8580	8580	8580	8580	0
162	20231222	174500	1101490	8580	8580	8580	8580	0
163	20231222	174400	1101490	8580	8580	8580	8580	0
164	20231222	174300	1101490	8580	8580	8580	8580	0
165	20231222	174200	1101490	8580	8580	8580	8580	0
166	20231222	174100	1101490	8580	8580	8580	8580	0
167	20231222	174000	1101490	8580	8580	8580	8580	0
168	20231222	173900	1101490	8580	8580	8580	8580	0
169	20231222	173800	1101490	8580	8580	8580	8580	0
170	20231222	173700	1101490	8580	8580	8580	8580	0
171	20231222	173600	1101490	8580	8580	8580	8580	0
172	20231222	173500	1101490	8580	8580	8580	8580	0
173	20231222	173400	1101490	8580	8580	8580	8580	0
174	20231222	173300	1101490	8580	8580	8580	8580	0
175	20231222	173200	1101490	8580	8580	8580	8580	0
176	20231222	173100	1101490	8580	8580	8580	8580	0
177	20231222	173000	1101490	8580	8580	8580	8580	0
178	20231222	172900	1101490	8580	8580	8580	8580	0
179	20231222	172800	1101490	8580	8580	8580	8580	0
180	20231222	172700	1101490	8580	8580	8580	8580	0
181	20231222	172600	1101490	8580	8580	8580	8580	0
182	20231222	172500	1101490	8580	8450	8580	8450	30
183	20231222	172400	1101490	8580	8580	8580	8580	0
184	20231222	172300	1101490	8580	8580	8580	8580	0
185	20231222	172200	1101490	8580	8580	8580	8580	0
186	20231222	172100	1101490	8580	8580	8580	8580	0
187	20231222	172000	1101490	8580	8580	8580	8580	0
188	20231222	171900	1101490	8580	8580	8580	8580	0
189	20231222	171800	1101490	8580	8580	8580	8580	0
190	20231222	171700	1101490	8580	8580	8580	8580	0
191	20231222	171600	1101490	8580	8580	8580	8580	0
192	20231222	171500	1101490	8580	8580	8580	8580	0
193	20231222	171400	1101490	8580	8580	8580	8580	0
194	20231222	171300	1101490	8580	8580	8580	8580	0
195	20231222	171200	1101490	8580	8580	8580	8580	0
196	20231222	171100	1101490	8580	8580	8580	8580	0
197	20231222	171000	1101490	8580	8580	8580	8580	0
198	20231222	170900	1101490	8580	8580	8580	8580	0
199	20231222	170800	1101490	8580	8580	8580	8580	0
200	20231222	170700	1101490	8580	8580	8580	8580	0
201	20231222	170600	1101490	8580	8580	8580	8580	0
202	20231222	170500	1101490	8580	8580	8580	8580	0
203	20231222	170400	1101490	8580	8580	8580	8580	0
204	20231222	170300	1101490	8580	8580	8580	8580	0
205	20231222	170200	1101490	8580	8580	8580	8580	0
206	20231222	170100	1101490	8580	8580	8580	8580	0
207	20231222	170000	1101490	8580	8580	8580	8580	0
208	20231222	165900	1101490	8580	8580	8580	8580	0
209	20231222	165800	1101490	8580	8580	8580	8580	0
210	20231222	165700	1101490	8580	8580	8580	8580	0
211	20231222	165600	1101490	8580	8580	8580	8580	0
212	20231222	165500	1101490	8580	8450	8580	8450	30
213	20231222	165400	1101490	8580	8580	8580	8580	0
214	20231222	165300	1101490	8580	8580	8580	8580	0
215	20231222	165200	1101490	8580	8580	8580	8580	0
216	20231222	165100	1101490	8580	8580	8580	8580	0
217	20231222	165000	1101490	8580	8580	8580	8580	0
218	20231222	164900	1101490	8580	8580	8580	8580	0
219	20231222	164800	1101490	8580	8580	8580	8580	0
220	20231222	164700	1101490	8580	8580	8580	8580	0
221	20231222	164600	1101490	8580	8580	8580	8580	0
222	20231222	164500	1101490	8580	8580	8580	8580	0
223	20231222	164400	1101490	8580	8580	8580	8580	0
224	20231222	164300	1101490	8580	8580	8580	8580	0
225	20231222	164200	1101490	8580	8580	8580	8580	0
226	20231222	164100	1101490	8580	8580	8580	8580	0
227	20231222	164000	1101490	8580	8580	8580	8580	0
228	20231222	163900	1101490	8580	8580	8580	8580	0
229	20231222	163800	1101490	8580	8580	8580	8580	0
230	20231222	163700	1101490	8580	8580	8580	8580	0
231	20231222	163600	1101490	8580	8580	8580	8580	0
232	20231222	163500	1101490	8580	8580	8580	8580	0
233	20231222	163400	1101490	8580	8580	8580	8580	0
234	20231222	163300	1101490	8580	8580	8580	8580	0
235	20231222	163200	1101490	8580	8580	8580	8580	0
236	20231222	163100	1101490	8580	8580	8580	8580	0
237	20231222	163000	1101490	8580	8580	8580	8580	0
238	20231222	162900	1101490	8580	8580	8580	8580	0
239	20231222	162800	1101490	8580	8580	8580	8580	0
240	20231222	162700	1101490	8580	8580	8580	8580	0
241	20231222	162600	1101490	8580	8580	8580	8580	0
242	20231222	162500	1101490	8580	8450	8580	8450	30
243	20231222	162400	1101490	8580	8580	8580	8580	0
244	20231222	162300	1101490	8580	8580	8580	8580	0
245	20231222	162200	1101490	8580	8580	8580	8580	0
246	20231222	162100	1101490	8580	8580	8580	8580	0
247	20231222	162000	1101490	8580	8580	8580	8580	0
248	20231222	161900	1101490	8580	8580	8580	8580	0
249	20231222	161800	1101490	8580	8580	8580	8580	0
250	20231222	161700	1101490	8580	8580	8580	8580	0
251	20231222	161600	1101490	8580	8580	8580	8580	0
252	20231222	161500	1101490	8580	8580	8580	8580	0
253	20231222	161400	1101490	8580	8580	8580	8580	0
254	20231222	161300	1101490	8580	8580	8580	8580	0
255	20231222	161200	1101490	8580	8580	8580	8580	0
256	20231222	161100	1101490	8580	8580	8580	8580	0
257	20231222	161000	1101490	8580	8580	8580	8580	0
258	20231222	160900	1101490	8580	8580	8580	8580	0
259	20231222	160800	1101490	8580	8580	8580	8580	0
260	20231222	160700	1101490	8580	8580	8580	8580	0
261	20231222	160600	1101490	8580	8580	8580	8580	0
262	20231222	160500	1101490	8580	8580	8580	8580	0
263	20231222	160400	1101490	8580	8580	8580	8580	0
264	20231222	160300	1101490	8580	8580	8580	8580	0
265	20231222	160200	1101490	8580	8580	8580	8580	0
266	20231222	160100	1101490	8580	8580	8580	8580	0
267	20231222	160000	1101490	8580	8580	8580	8580	0
268	20231222	155900	1101490	8580	8580	8580	8580	0
269	20231222	155800	1101490	8580	8580	8580	8580	0
270	20231222	155700	1101490	8580	8580	8580	8580	0
271	20231222	155600	1101490	8580	8580	8580	8580	0
272	20231222	155500	1101490	8580	8450	8580	8450	30
273	20231222	155400	1101490	8580	8580	8580	8580	0
274	20231222	155300	1101490	8580	8580	8580	8580	0
275	20231222	155200	1101490	8580	8580	8580	8580	0
276	20231222	155100	1101490	8580	8580	8580	8580	0
277	20231222	155000	1101490	8580	8580	8580	8580	0
278	20231222	154900	1101490	8580	8580	8580	8580	0
279	20231222	154800	1101490	8580	8580	8580	8580	0
280	20231222	154700	1101490	8580	8580	8580	8580	0
281	20231222	154600	1101490	8580	8580	8580	8580	0
282	20231222	154500	1101490	8580	8580	8580	8580	0
283	20231222	154400	1101490	8580	8580	8580	8580	0
284	20231222	154300	1101490	8580	8580	8580	8580	0
285	20231222	154200	1101490	8580	8580	8580	8580	0
286	20231222	154100	1101490	8580	8580	8580	8580	0
287	20231222	154000	1101490	8580	8580	8580	8580	0
288	20231222	153900	1101490	8580	8580	8580	8580	0
289	20231222	153800	1101490	8580	8580	8580	8580	0
290	20231222	153700	1101490	8580	8580	8580	8580	0
291	20231222	153600	1101490	8580	8580	8580	8580	0
292	20231222	153500	1101490	8580	8580	8580	8580	0
293	20231222	153400	1101490	8580	8580	8580	8580	0
294	20231222	153300	1101490	8580	8580	8580	8580	0
295	20231222	153200	1101490	8580	8580	8580	8580	0
296	20231222	153100	1101490	8580	8580	8580	8580	0
297	20231222	153000	1101490	8580	8580	8580	8580	0
298	20231222	152900	1101490	8580	8580	8580	8580	0
299	20231222	152800	1101490	8580	8580	8580	8580	0
300	20231222	152700	1101490	8580	8580	8580	8580	0
301	20231222	152600	1101490	8580	8580	8580	8580	0
302	20231222	152500	1101490	8580	8580	8580	8580	0
303	20231222	152400	1101490	8580	8580	8580	8580	0
304	20231222	152300	1101490	8580	8580	8580	8580	0
305	20231222	152200	1101490	8580	8580	8580	8580	0
306	20231222	152100	1101490	8580	8580	8580	8580	0
307	20231222	152000	1101490	8580	8580	8580	8580	0
308	20231222	151900	1101490	8580	8580	8580	8580	0
309	20231222	151800	1101490	8580	8580	8580	8580	0
310	20231222	151700	1101490	8580	8580	8580	8580	0
311	20231222	151600	1101490	8580	8580	8580	8580	0
312	20231222	151500	1101490	8580	8580	8580	8580	0
313	20231222	151400	1101490	8580	8580	8580	8580	0
314	20231222	151300	1101490	8580	8580	8580	8580	0
315	20231222	151200	1101490	8580	8580	8580	8580	0
316	20231222	151100	1101490	8580	8580	8580	8580	0
317	20231222	151000	1101490	8580	8580	8580	8580	0
318	20231222	150900	1101490	8580	8580	8580	8580	0
319	20231222	150800	1101490	8580	8580	8580	8580	0
320	20231222	150700	1101490	8580	8580	8580	8580	0
321	20231222	150600	1101490	8580	8580	8580	8580	0
322	20231222	150500	1101490	8580	8580	8580	8580	0
323	20231222	150400	1101490	8580	8580	8580	8580	0
324	20231222	150300	1101490	8580	8580	8580	8580	0
325	20231222	150200	1101490	8580	8580	8580	8580	0
326	20231222	150100	1101490	8580	8580	8580	8580	0
327	20231222	150000	1101490	8580	8580	8580	8580	0
328	20231222	145900	1101490	8580	8580	8580	8580	0
329	20231222	145800	1101490	8580	8580	8580	8580	0
330	20231222	145700	1101490	8580	8580	8580	8580	0
331	20231222	145600	1101490	8580	8580	8580	8580	0
332	20231222	145500	1101490	8580	8580	8580	8580	0
333	20231222	145400	1101490	8580	8580	8580	8580	0
334	20231222	145300	1101490	8580	8580	8580	8580	0
335	20231222	145200	1101490	8580	8580	8580	8580	0
336	20231222	145100	1101490	8580	8580	8580	8580	0
337	20231222	145000	1101490	8580	8580	8580	8580	0
338	20231222	144900	1101490	8580	8580	8580	8580	0
339	20231222	144800	1101490	8580	8580	8580	8580	0
340	20231222	144700	1101490	8580	8580	8580	8580	0
341	20231222	144600	1101490	8580	8580	8580	8580	0
342	20231222	144500	1101490	8580	8580	8580	8580	0
343	20231222	144400	1101490	8580	8580	8580	8580	0
344	20231222	144300	1101490	8580	8580	8580	8580	0
345	20231222	144200	1101490	8580	8580	8580	8580	0
346	20231222	144100	1101490	8580	8580	8580	8580	0
347	20231222	144000	1101490	8580	8580	8580	8580	0
348	20231222	143900	1101490	8580	8580	8580	8580	0
349	20231222	143800	1101490	8580	8580	8580	8580	0
350	20231222	143700	1101490	8580	8580	8580	8580	0
351	20231222	143600	1101490	8580	8580	8580	8580	0
352	20231222	143500	1101490	8580	8580	8580	8580	0
353	20231222	143400	1101490	8580	8580	8580	8580	0
354	20231222	143300	1101490	8580	8580	8580	8580	0
355	20231222	143200	1101490	8580	8580	8580	8580	0
356	20231222	143100	1101490	8580	8580	8580	8580	0
357	20231222	143000	1101490	8580	8580	8580	8580	0
358	20231222	142900	1101490	8580	8580	8580	8580	0
359	20231222	142800	1101490	8580	8580	8580	8580	0
360	20231222	142700	1101490	8580	8580	8580	8580	0
361	20231222	142600	1101490	8580	8580	8580	8580	0
362	20231222	142500	1101490	8580	8580	8580	8580	0
363	20231222	142400	1101490	8580	8580	8580	8580	0
364	20231222	142300	1101490	8580	8580	8580	8580	0
365	20231222	142200	1101490	8580	8580	8580	8580	0
366	20231222	142100	1101490	8580	8580	8580	8580	0
367	20231222	142000	1101490	8580	8580	8580	8580	0
368	20231222	141900	1101490	8580	8580	8580	8580	0
369	20231222	141800	1101490	8580	8580	8580	8580	0
370	20231222	141700	1101490	8580	8580	8580	8580	0
371	20231222	141600	1101490	8580	8580	8580	8580	0
372	20231222	141500	1101490	8580	8580	8580	8580	0
373	20231222	141400	1101490	8580	8580	8580	8580	0
374	20231222	141300	1101490	8580	8580	8580	8580	0
375	20231222	141200	1101490	8580	8580	8580	8580	0
376	20231222	141100	1101490	8580	8580	8580	8580	0
377	20231222	141000	1101490	8580	8580	8580	8580	0
378	20231222	140900	1101490	8580	8580	8580	8580	0
379	20231222	140800	1101490	8580	8580	8580	8580	0
380	20231222	140700	1101490	8580	8580	8580	8580	0
381	20231222	140600	1101490	8580	8580	8580	8580	0
382	20231222	140500	1101490	8580	8580	8580	8580	0
383	20231222	140400	1101490	8580	8580	8580	8580	0
384	20231222	140300	1101490	8580	8580	8580	8580	0
385	20231222	140200	1101490	8580	8580	8580	8580	0
386	20231222	140100	1101490	8580	8580	8580	8580	0
387	20231222	140000	1101490	8580	8580	8580	8580	0
388	20231222	135900	1101490	8580	8580	8580	8580	0
389	20231222	135800	1101490	8580	8580	8580	8580	0
390	20231222	135700	1101490	8580	8580	8580	8580	0
391	20231222	135600	1101490	8580	8580	8580	8580	0
392	20231222	135500	1101490	8580	8580	8580	8580	0
393	20231222	135400	1101490	8580	8580	8580	8580	0
394	20231222	135300	1101490	8580	8580	8580	8580	0
395	20231222	135200	1101490	8580	8580	8580	8580	0
396	20231222	135100	1101490	8580	8580	8580	8580	0
397	20231222	135000	1101490	8580	8580	8580	8580	0
398	20231222	134900	1101490	8580	8580	8580	8580	0
399	20231222	134800	1101490	8580	8580	8580	8580	0
400	20231222	134700	1101490	8580	8580	8580	8580	0
401	20231222	134600	1101490	8580	8580	8580	8580	0
402	20231222	134500	1101490	8580	8580	8580	8580	0
403	20231222	134400	1101490	8580	8450	8580	8450	30
404	20231222	134300	846950	8580	8580	8580	8580	0
405	20231222	134200	846950	8580	8580	8580	8580	0
406	20231222	134100	846950	8580	8580	8580	8580	0
407	20231222	134000	846950	8580	8580	8580	8580	0
408	20231222	133900	846950	8580	8580	8580	8580	0
409	20231222	133800	846950	8580	8580	8580	8580	0
410	20231222	133700	846950	8580	8580	8580	8580	0
411	20231222	133600	846950	8580	8580	8580	8580	0
412	20231222	133500	846950	8580	8580	8580	8580	0
413	20231222	133400	846950	8580	8580	8580	8580	0
414	20231222	133300	846950	8580	8580	8580	8580	0
415	20231222	133200	846950	8580	8580	8580	8580	0
416	20231222	133100	846950	8580	8580	8580	8580	0
417	20231222	133000	846950	8580	8580	8580	8580	0
418	20231222	132900	846950	8580	8580	8580	8580	0
419	20231222	132800	846950	8580	8580	8580	8580	0
420	20231222	132700	846950	8580	8580	8580	8580	0
421	20231222	132600	846950	8580	8580	8580	8580	0
422	20231222	132500	846950	8580	8580	8580	8580	0
423	20231222	132400	846950	8580	8580	8580	8580	0
424	20231222	132300	846950	8580	8580	8580	8580	0
425	20231222	132200	846950	8580	8580	8580	8580	0
426	20231222	132100	846950	8580	8580	8580	8580	0
427	20231222	132000	846950	8580	8580	8580	8580	0
428	20231222	131900	846950	8580	8580	8580	8580	0
429	20231222	131800	846950	8580	8580	8580	8580	0
430	20231222	131700	846950	8580	8580	8580	8580	0
431	20231222	131600	846950	8580	8580	8580	8580	0
432	20231222	131500	846950	8580	8580	8580	8580	0
433	20231222	131400	846950	8580	8580	8580	8580	0
434	20231222	131300	846950	8580	8580	8580	8580	0
435	20231222	131200	846950	8580	8580	8580	8580	0
436	20231222	131100	846950	8580	8580	8580	8580	0
437	20231222	131000	846950	8580	8580	8580	8580	0
438	20231222	130900	846950	8580	8580	8580	8580	0
439	20231222	130800	846950	8580	8580	8580	8580	0
440	20231222	130700	846950	8580	8580	8580	8580	0
441	20231222	130600	846950	8580	8580	8580	8580	0
442	20231222	130500	846950	8580	8580	8580	8580	0
443	20231222	130400	846950	8580	8580	8580	8580	0
444	20231222	130300	846950	8580	8580	8580	8580	0
445	20231222	130200	846950	8580	8580	8580	8580	0
446	20231222	130100	846950	8580	8580	8580	8580	0
447	20231222	130000	846950	8580	8580	8580	8580	0
448	20231222	125900	846950	8580	8580	8580	8580	0
449	20231222	125800	846950	8580	8580	8580	8580	0
450	20231222	125700	846950	8580	8580	8580	8580	0
451	20231222	125600	846950	8580	8580	8580	8580	0
452	20231222	125500	846950	8580	8580	8580	8580	0
453	20231222	125400	846950	8580	8580	8580	8580	0
454	20231222	125300	846950	8580	8580	8580	8580	0
455	20231222	125200	846950	8580	8580	8580	8580	0
456	20231222	125100	846950	8580	8580	8580	8580	0
457	20231222	125000	846950	8580	8580	8580	8580	0
458	20231222	124900	846950	8580	8580	8580	8580	0
459	20231222	124800	846950	8580	8580	8580	8580	0
460	20231222	124700	846950	8580	8580	8580	8580	0
461	20231222	124600	846950	8580	8580	8580	8580	0
462	20231222	124500	846950	8580	8580	8580	8580	0
463	20231222	124400	846950	8580	8580	8580	8580	0
464	20231222	124300	846950	8580	8580	8580	8580	0
465	20231222	124200	846950	8580	8580	8580	8580	0
466	20231222	124100	846950	8580	8580	8580	8580	0
467	20231222	124000	846950	8580	8580	8580	8580	0
468	20231222	123900	846950	8580	8580	8580	8580	0
469	20231222	123800	846950	8580	8580	8580	8580	0
470	20231222	123700	846950	8580	8580	8580	8580	0
471	20231222	123600	846950	8580	8580	8580	8580	0
472	20231222	123500	846950	8580	8580	8580	8580	0
473	20231222	123400	846950	8580	8580	8580	8580	0
474	20231222	123300	846950	8580	8580	8580	8580	0
475	20231222	123200	846950	8580	8580	8580	8580	0
476	20231222	123100	846950	8580	8580	8580	8580	0
477	20231222	123000	846950	8580	8580	8580	8580	0
478	20231222	122900	846950	8580	8580	8580	8580	0
479	20231222	122800	846950	8580	8580	8580	8580	0
480	20231222	122700	846950	8580	8580	8580	8580	0
481	20231222	122600	846950	8580	8580	8580	8580	0
482	20231222	122500	846950	8580	8580	8580	8580	0
483	20231222	122400	846950	8580	8580	8580	8580	0
484	20231222	122300	846950	8580	8580	8580	8580	0
485	20231222	122200	846950	8580	8580	8580	8580	0
486	20231222	122100	846950	8580	8580	8580	8580	0
487	20231222	122000	846950	8580	8580	8580	8580	0
488	20231222	121900	846950	8580	8580	8580	8580	0
489	20231222	121800	846950	8580	8580	8580	8580	0
490	20231222	121700	846950	8580	8580	8580	8580	0
491	20231222	121600	846950	8580	8580	8580	8580	0
492	20231222	121500	846950	8580	8580	8580	8580	0
493	20231222	121400	846950	8580	8580	8580	8580	0
494	20231222	121300	846950	8580	8580	8580	8580	0
495	20231222	121200	846950	8580	8580	8580	8580	0
496	20231222	121100	846950	8580	8580	8580	8580	0
497	20231222	121000	846950	8580	8580	8580	8580	0
498	20231222	120900	846950	8580	8580	8580	8580	0
499	20231222	120800	846950	8580	8580	8580	8580	0
500	20231222	120700	846950	8580	8580	8580	8580	0
501	20231222	120600	846950	8580	8580	8580	8580	0
502	20231222	120500	846950	8580	8580	8580	8580	0
503	20231222	120400	846950	8580	8580	8580	8580	0
504	20231222	120300	846950	8580	8580	8580	8580	0
505	20231222	120200	846950	8580	8580	8580	8580	0
506	20231222	120100	846950	8580	8580	8580	8580	0
507	20231222	120000	846950	8580	8580	8580	8580	0
508	20231222	115900	846950	8580	8580	8580	8580	0
509	20231222	115800	846950	8580	8580	8580	8580	0
510	20231222	115700	846950	8580	8580	8580	8580	0
511	20231222	115600	846950	8580	8580	8580	8580	0
512	20231222	115500	846950	8580	8580	8580	8580	0
513	20231222	115400	846950	8580	8580	8580	8580	0
514	20231222	115300	846950	8580	8580	8580	8580	0
515	20231222	115200	846950	8580	8580	8580	8580	0
516	20231222	115100	846950	8580	8580	8580	8580	0
517	20231222	115000	846950	8580	8580	8580	8580	0
518	20231222	114900	846950	8580	8580	8580	8580	0
519	20231222	114800	846950	8580	8580	8580	8580	0
520	20231222	114700	846950	8580	8580	8580	8580	0
521	20231222	114600	846950	8580	8580	8580	8580	0
522	20231222	114500	846950	8580	8580	8580	8580	0
523	20231222	114400	846950	8580	8580	8580	8580	0
524	20231222	114300	846950	8580	8580	8580	8580	0
525	20231222	114200	846950	8580	8580	8580	8580	0
526	20231222	114100	846950	8580	8580	8580	8580	0
527	20231222	114000	846950	8580	8580	8580	8580	0
528	20231222	113900	846950	8580	8580	8580	8580	0
529	20231222	113800	846950	8580	8580	8580	8580	0
530	20231222	113700	846950	8580	8580	8580	8580	0
531	20231222	113600	846950	8580	8580	8580	8580	0
532	20231222	113500	846950	8580	8580	8580	8580	0
533	20231222	113400	846950	8580	8580	8580	8580	0
534	20231222	113300	846950	8580	8580	8580	8580	0
535	20231222	113200	846950	8580	8580	8580	8580	0
536	20231222	113100	846950	8580	8580	8580	8580	0
537	20231222	113000	846950	8580	8580	8580	8580	0
538	20231222	112900	846950	8580	8580	8580	8580	0
539	20231222	112800	846950	8580	8580	8580	8580	0
540	20231222	112700	846950	8580	8580	8580	8580	0
541	20231222	112600	846950	8580	8580	8580	8580	0
542	20231222	112500	846950	8580	8580	8580	8580	0
543	20231222	112400	846950	8580	8580	8580	8580	0
544	20231222	112300	846950	8580	8580	8580	8580	0
545	20231222	112200	846950	8580	8580	8580	8580	0
546	20231222	112100	846950	8580	8580	8580	8580	0
547	20231222	112000	846950	8580	8580	8580	8580	0
548	20231222	111900	846950	8580	8580	8580	8580	0
549	20231222	111800	846950	8580	8580	8580	8580	0
550	20231222	111700	846950	8580	8580	8580	8580	0
551	20231222	111600	846950	8580	8580	8580	8580	0
552	20231222	111500	846950	8580	8580	8580	8580	0
553	20231222	111400	846950	8580	8580	8580	8580	0
554	20231222	111300	846950	8580	8580	8580	8580	0
555	20231222	111200	846950	8580	8580	8580	8580	0
556	20231222	111100	846950	8580	8580	8580	8580	0
557	20231222	111000	846950	8580	8580	8580	8580	0
558	20231222	110900	846950	8580	8580	8580	8580	0
559	20231222	110800	846950	8580	8580	8580	8580	0
560	20231222	110700	846950	8580	8580	8580	8580	0
561	20231222	110600	846950	8580	8580	8580	8580	0
562	20231222	110500	846950	8580	8580	8580	8580	0
563	20231222	110400	846950	8580	8580	8580	8580	0
564	20231222	110300	846950	8580	8580	8580	8580	0
565	20231222	110200	846950	8580	8580	8580	8580	0
566	20231222	110100	846950	8580	8580	8580	8580	0
567	20231222	110000	846950	8580	8580	8580	8580	0
568	20231222	105900	846950	8580	8580	8580	8580	0
569	20231222	105800	846950	8580	8580	8580	8580	0
570	20231222	105700	846950	8580	8580	8580	8580	0
571	20231222	105600	846950	8580	8580	8580	8580	0
572	20231222	105500	846950	8580	8580	8580	8580	0
573	20231222	105400	846950	8580	8580	8580	8580	0
574	20231222	105300	846950	8580	8580	8580	8580	0
575	20231222	105200	846950	8580	8580	8580	8580	0
576	20231222	105100	846950	8580	8580	8580	8580	0
577	20231222	105000	846950	8580	8450	8580	8450	100
578	20231222	104900	0	8590	8590	8590	8590	0
579	20231222	104800	0	8590	8590	8590	8590	0
580	20231222	104700	0	8590	8590	8590	8590	0
581	20231222	104600	0	8590	8590	8590	8590	0
582	20231222	104500	0	8590	8590	8590	8590	0
583	20231222	104400	0	8590	8590	8590	8590	0
584	20231222	104300	0	8590	8590	8590	8590	0
585	20231222	104200	0	8590	8590	8590	8590	0
586	20231222	104100	0	8590	8590	8590	8590	0
587	20231222	104000	0	8590	8590	8590	8590	0
588	20231222	103900	0	8590	8590	8590	8590	0
589	20231222	103800	0	8590	8590	8590	8590	0
590	20231222	103700	0	8590	8590	8590	8590	0
591	20231222	103600	0	8590	8590	8590	8590	0
592	20231222	103500	0	8590	8590	8590	8590	0
593	20231222	103400	0	8590	8590	8590	8590	0
594	20231222	103300	0	8590	8590	8590	8590	0
595	20231222	103200	0	8590	8590	8590	8590	0
596	20231222	103100	0	8590	8590	8590	8590	0
597	20231222	103000	0	8590	8590	8590	8590	0
598	20231222	102900	0	8590	8590	8590	8590	0
599	20231222	102800	0	8590	8590	8590	8590	0
600	20231222	102700	0	8590	8590	8590	8590	0
601	20231222	102600	0	8590	8590	8590	8590	0
602	20231222	102500	0	8590	8590	8590	8590	0
603	20231222	102400	0	8590	8590	8590	8590	0
604	20231222	102300	0	8590	8590	8590	8590	0
605	20231222	102200	0	8590	8590	8590	8590	0
606	20231222	102100	0	8590	8590	8590	8590	0
607	20231222	102000	0	8590	8590	8590	8590	0
608	20231222	101900	0	8590	8590	8590	8590	0
609	20231222	101800	0	8590	8590	8590	8590	0
610	20231222	101700	0	8590	8590	8590	8590	0
611	20231222	101600	0	8590	8590	8590	8590	0
612	20231222	101500	0	8590	8590	8590	8590	0
613	20231222	101400	0	8590	8590	8590	8590	0
614	20231222	101300	0	8590	8590	8590	8590	0
615	20231222	101200	0	8590	8590	8590	8590	0
616	20231222	101100	0	8590	8590	8590	8590	0
617	20231222	101000	0	8590	8590	8590	8590	0
618	20231222	100900	0	8590	8590	8590	8590	0
619	20231222	100800	0	8590	8590	8590	8590	0
620	20231222	100700	0	8590	8590	8590	8590	0
621	20231222	100600	0	8590	8590	8590	8590	0
622	20231222	100500	0	8590	8590	8590	8590	0
623	20231222	100400	0	8590	8590	8590	8590	0
624	20231222	100300	0	8590	8590	8590	8590	0
625	20231222	100200	0	8590	8590	8590	8590	0
626	20231222	100100	0	8590	8590	8590	8590	0
627	20231222	100000	0	8590	8590	8590	8590	0
628	20231222	095900	0	8590	8590	8590	8590	0
629	20231222	095800	0	8590	8590	8590	8590	0
630	20231222	095700	0	8590	8590	8590	8590	0
631	20231222	095600	0	8590	8590	8590	8590	0
632	20231222	095500	0	8590	8590	8590	8590	0
633	20231222	095400	0	8590	8590	8590	8590	0
634	20231222	095300	0	8590	8590	8590	8590	0
635	20231222	095200	0	8590	8590	8590	8590	0
636	20231222	095100	0	8590	8590	8590	8590	0
637	20231222	095000	0	8590	8590	8590	8590	0
638	20231222	094900	0	8590	8590	8590	8590	0
639	20231222	094800	0	8590	8590	8590	8590	0
640	20231222	094700	0	8590	8590	8590	8590	0
641	20231222	094600	0	8590	8590	8590	8590	0
642	20231222	094500	0	8590	8590	8590	8590	0
643	20231222	094400	0	8590	8590	8590	8590	0
644	20231222	094300	0	8590	8590	8590	8590	0
645	20231222	094200	0	8590	8590	8590	8590	0
646	20231222	094100	0	8590	8590	8590	8590	0
647	20231222	094000	0	8590	8590	8590	8590	0
648	20231222	093900	0	8590	8590	8590	8590	0
649	20231222	093800	0	8590	8590	8590	8590	0
650	20231222	093700	0	8590	8590	8590	8590	0
651	20231222	093600	0	8590	8590	8590	8590	0
652	20231222	093500	0	8590	8590	8590	8590	0
653	20231222	093400	0	8590	8590	8590	8590	0
654	20231222	093300	0	8590	8590	8590	8590	0
655	20231222	093200	0	8590	8590	8590	8590	0
656	20231222	093100	0	8590	8590	8590	8590	0
657	20231222	093000	0	8590	8590	8590	8590	0
658	20231222	092900	0	8590	8590	8590	8590	0
659	20231222	092800	0	8590	8590	8590	8590	0
660	20231222	092700	0	8590	8590	8590	8590	0
661	20231222	092600	0	8590	8590	8590	8590	0
662	20231222	092500	0	8590	8590	8590	8590	0
663	20231222	092400	0	8590	8590	8590	8590	0
664	20231222	092300	0	8590	8590	8590	8590	0
665	20231222	092200	0	8590	8590	8590	8590	0
666	20231222	092100	0	8590	8590	8590	8590	0
667	20231222	092000	0	8590	8590	8590	8590	0
668	20231222	091900	0	8590	8590	8590	8590	0
669	20231222	091800	0	8590	8590	8590	8590	0
670	20231222	091700	0	8590	8590	8590	8590	0
671	20231222	091600	0	8590	8590	8590	8590	0
672	20231222	091500	0	8590	8590	8590	8590	0
673	20231222	091400	0	8590	8590	8590	8590	0
674	20231222	091300	0	8590	8590	8590	8590	0
675	20231222	091200	0	8590	8590	8590	8590	0
676	20231222	091100	0	8590	8590	8590	8590	0
677	20231222	091000	0	8590	8590	8590	8590	0
678	20231222	090900	0	8590	8590	8590	8590	0
679	20231222	090800	0	8590	8590	8590	8590	0
680	20231222	090700	0	8590	8590	8590	8590	0
681	20231222	090600	0	8590	8590	8590	8590	0
682	20231222	090500	0	8590	8590	8590	8590	0
683	20231222	090400	0	8590	8590	8590	8590	0
684	20231222	090300	0	8590	8590	8590	8590	0
685	20231222	090200	0	8590	8590	8590	8590	0
686	20231222	090100	0	8590	8590	8590	8590	0
687	20231222	090000	0	8590	8590	8590	8590	0