KissMeData/103660/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200600	8271945	1945	1945	1945	1945	1
3	20231219	200500	8271945	1945	1945	1945	1945	0
4	20231219	200400	8271945	1945	1945	1945	1945	0
5	20231219	200300	8271945	1945	1945	1945	1945	0
6	20231219	200200	8271945	1945	1945	1945	1945	0
7	20231219	200100	8271945	1945	1945	1945	1945	0
8	20231219	200000	8271945	1945	1945	1945	1945	0
9	20231219	195900	8271945	1945	1945	1945	1945	0
10	20231219	195800	8271945	1945	1945	1945	1945	0
11	20231219	195700	8271945	1945	1945	1945	1945	0
12	20231219	195600	8271945	1945	1945	1945	1945	0
13	20231219	195500	8271945	1945	1945	1945	1945	0
14	20231219	195400	8271945	1945	1945	1945	1945	0
15	20231219	195300	8271945	1945	1945	1945	1945	0
16	20231219	195200	8271945	1945	1945	1945	1945	0
17	20231219	195100	8271945	1945	1945	1945	1945	0
18	20231219	195000	8271945	1945	1945	1945	1945	0
19	20231219	194900	8271945	1945	1945	1945	1945	0
20	20231219	194800	8271945	1945	1945	1945	1945	0
21	20231219	194700	8271945	1945	1945	1945	1945	0
22	20231219	194600	8271945	1945	1945	1945	1945	0
23	20231219	194500	8271945	1945	1945	1945	1945	0
24	20231219	194400	8271945	1945	1945	1945	1945	0
25	20231219	194300	8271945	1945	1945	1945	1945	0
26	20231219	194200	8271945	1945	1945	1945	1945	0
27	20231219	194100	8271945	1945	1945	1945	1945	0
28	20231219	194000	8271945	1945	1945	1945	1945	0
29	20231219	193900	8271945	1945	1945	1945	1945	0
30	20231219	193800	8271945	1945	1945	1945	1945	0
31	20231219	193700	8271945	1945	1945	1945	1945	0
32	20231219	193600	8271945	1945	1945	1945	1945	1
33	20231219	193500	8271945	1945	1945	1945	1945	0
34	20231219	193400	8271945	1945	1945	1945	1945	0
35	20231219	193300	8271945	1945	1945	1945	1945	0
36	20231219	193200	8271945	1945	1945	1945	1945	0
37	20231219	193100	8271945	1945	1945	1945	1945	0
38	20231219	193000	8271945	1945	1945	1945	1945	0
39	20231219	192900	8271945	1945	1945	1945	1945	0
40	20231219	192800	8271945	1945	1945	1945	1945	0
41	20231219	192700	8271945	1945	1945	1945	1945	0
42	20231219	192600	8271945	1945	1945	1945	1945	0
43	20231219	192500	8271945	1945	1945	1945	1945	0
44	20231219	192400	8271945	1945	1945	1945	1945	0
45	20231219	192300	8271945	1945	1945	1945	1945	0
46	20231219	192200	8271945	1945	1945	1945	1945	0
47	20231219	192100	8271945	1945	1945	1945	1945	0
48	20231219	192000	8271945	1945	1945	1945	1945	0
49	20231219	191900	8271945	1945	1945	1945	1945	0
50	20231219	191800	8271945	1945	1945	1945	1945	0
51	20231219	191700	8271945	1945	1945	1945	1945	0
52	20231219	191600	8271945	1945	1945	1945	1945	0
53	20231219	191500	8271945	1945	1945	1945	1945	0
54	20231219	191400	8271945	1945	1945	1945	1945	0
55	20231219	191300	8271945	1945	1945	1945	1945	0
56	20231219	191200	8271945	1945	1945	1945	1945	0
57	20231219	191100	8271945	1945	1945	1945	1945	0
58	20231219	191000	8271945	1945	1945	1945	1945	0
59	20231219	190900	8271945	1945	1945	1945	1945	0
60	20231219	190800	8271945	1945	1945	1945	1945	0
61	20231219	190700	8271945	1945	1945	1945	1945	0
62	20231219	190600	8271945	1945	1945	1945	1945	1
63	20231219	190500	8271945	1945	1945	1945	1945	0
64	20231219	190400	8271945	1945	1945	1945	1945	0
65	20231219	190300	8271945	1945	1945	1945	1945	0
66	20231219	190200	8271945	1945	1945	1945	1945	0
67	20231219	190100	8271945	1945	1945	1945	1945	0
68	20231219	190000	8271945	1945	1945	1945	1945	0
69	20231219	185900	8271945	1945	1945	1945	1945	0
70	20231219	185800	8271945	1945	1945	1945	1945	0
71	20231219	185700	8271945	1945	1945	1945	1945	0
72	20231219	185600	8271945	1945	1945	1945	1945	0
73	20231219	185500	8271945	1945	1945	1945	1945	0
74	20231219	185400	8271945	1945	1945	1945	1945	0
75	20231219	185300	8271945	1945	1945	1945	1945	0
76	20231219	185200	8271945	1945	1945	1945	1945	0
77	20231219	185100	8271945	1945	1945	1945	1945	0
78	20231219	185000	8271945	1945	1945	1945	1945	0
79	20231219	184900	8271945	1945	1945	1945	1945	0
80	20231219	184800	8271945	1945	1945	1945	1945	0
81	20231219	184700	8271945	1945	1945	1945	1945	0
82	20231219	184600	8271945	1945	1945	1945	1945	0
83	20231219	184500	8271945	1945	1945	1945	1945	0
84	20231219	184400	8271945	1945	1945	1945	1945	0
85	20231219	184300	8271945	1945	1945	1945	1945	0
86	20231219	184200	8271945	1945	1945	1945	1945	0
87	20231219	184100	8271945	1945	1945	1945	1945	0
88	20231219	184000	8271945	1945	1945	1945	1945	0
89	20231219	183900	8271945	1945	1945	1945	1945	0
90	20231219	183800	8271945	1945	1945	1945	1945	0
91	20231219	183700	8271945	1945	1945	1945	1945	0
92	20231219	183600	8271945	1945	1945	1945	1945	1
93	20231219	183500	8271945	1945	1945	1945	1945	0
94	20231219	183400	8271945	1945	1945	1945	1945	0
95	20231219	183300	8271945	1945	1945	1945	1945	0
96	20231219	183200	8271945	1945	1945	1945	1945	0
97	20231219	183100	8271945	1945	1945	1945	1945	0
98	20231219	183000	8271945	1945	1945	1945	1945	0
99	20231219	182900	8271945	1945	1945	1945	1945	0
100	20231219	182800	8271945	1945	1945	1945	1945	0
101	20231219	182700	8271945	1945	1945	1945	1945	0
102	20231219	182600	8271945	1945	1945	1945	1945	0
103	20231219	182500	8271945	1945	1945	1945	1945	0
104	20231219	182400	8271945	1945	1945	1945	1945	0
105	20231219	182300	8271945	1945	1945	1945	1945	0
106	20231219	182200	8271945	1945	1945	1945	1945	0
107	20231219	182100	8271945	1945	1945	1945	1945	0
108	20231219	182000	8271945	1945	1945	1945	1945	0
109	20231219	181900	8271945	1945	1945	1945	1945	0
110	20231219	181800	8271945	1945	1945	1945	1945	0
111	20231219	181700	8271945	1945	1945	1945	1945	0
112	20231219	181600	8271945	1945	1945	1945	1945	0
113	20231219	181500	8271945	1945	1945	1945	1945	0
114	20231219	181400	8271945	1945	1945	1945	1945	0
115	20231219	181300	8271945	1945	1945	1945	1945	0
116	20231219	181200	8271945	1945	1945	1945	1945	0
117	20231219	181100	8271945	1945	1945	1945	1945	0
118	20231219	181000	8271945	1945	1945	1945	1945	0
119	20231219	180900	8271945	1945	1945	1945	1945	0
120	20231219	180800	8271945	1945	1945	1945	1945	0
121	20231219	180700	8271945	1945	1945	1945	1945	0
122	20231219	180600	8271945	1945	1945	1945	1945	1
123	20231219	180500	8271945	1945	1945	1945	1945	0
124	20231219	180400	8271945	1945	1945	1945	1945	0
125	20231219	180300	8271945	1945	1945	1945	1945	0
126	20231219	180200	8271945	1945	1945	1945	1945	0
127	20231219	180100	8271945	1945	1945	1945	1945	0
128	20231219	180000	8271945	1945	1945	1945	1945	0
129	20231219	175900	8271945	1945	1945	1945	1945	0
130	20231219	175800	8271945	1945	1945	1945	1945	0
131	20231219	175700	8271945	1945	1945	1945	1945	0
132	20231219	175600	8271945	1945	1945	1945	1945	0
133	20231219	175500	8271945	1945	1945	1945	1945	0
134	20231219	175400	8271945	1945	1945	1945	1945	0
135	20231219	175300	8271945	1945	1945	1945	1945	0
136	20231219	175200	8271945	1945	1945	1945	1945	0
137	20231219	175100	8271945	1945	1945	1945	1945	0
138	20231219	175000	8271945	1945	1945	1945	1945	0
139	20231219	174900	8271945	1945	1945	1945	1945	0
140	20231219	174800	8271945	1945	1945	1945	1945	0
141	20231219	174700	8271945	1945	1945	1945	1945	0
142	20231219	174600	8271945	1945	1945	1945	1945	0
143	20231219	174500	8271945	1945	1945	1945	1945	0
144	20231219	174400	8271945	1945	1945	1945	1945	0
145	20231219	174300	8271945	1945	1945	1945	1945	0
146	20231219	174200	8271945	1945	1945	1945	1945	0
147	20231219	174100	8271945	1945	1945	1945	1945	0
148	20231219	174000	8271945	1945	1945	1945	1945	0
149	20231219	173900	8271945	1945	1945	1945	1945	0
150	20231219	173800	8271945	1945	1945	1945	1945	0
151	20231219	173700	8271945	1945	1945	1945	1945	0
152	20231219	173600	8271945	1945	1945	1945	1945	1
153	20231219	173500	8271945	1945	1945	1945	1945	0
154	20231219	173400	8271945	1945	1945	1945	1945	0
155	20231219	173300	8271945	1945	1945	1945	1945	0
156	20231219	173200	8271945	1945	1945	1945	1945	0
157	20231219	173100	8271945	1945	1945	1945	1945	0
158	20231219	173000	8271945	1945	1945	1945	1945	0
159	20231219	172900	8271945	1945	1945	1945	1945	0
160	20231219	172800	8271945	1945	1945	1945	1945	0
161	20231219	172700	8271945	1945	1945	1945	1945	0
162	20231219	172600	8271945	1945	1945	1945	1945	0
163	20231219	172500	8271945	1945	1945	1945	1945	0
164	20231219	172400	8271945	1945	1945	1945	1945	0
165	20231219	172300	8271945	1945	1945	1945	1945	0
166	20231219	172200	8271945	1945	1945	1945	1945	0
167	20231219	172100	8271945	1945	1945	1945	1945	0
168	20231219	172000	8271945	1945	1945	1945	1945	0
169	20231219	171900	8271945	1945	1945	1945	1945	0
170	20231219	171800	8271945	1945	1945	1945	1945	0
171	20231219	171700	8271945	1945	1945	1945	1945	0
172	20231219	171600	8271945	1945	1945	1945	1945	0
173	20231219	171500	8271945	1945	1945	1945	1945	0
174	20231219	171400	8271945	1945	1945	1945	1945	0
175	20231219	171300	8271945	1945	1945	1945	1945	0
176	20231219	171200	8271945	1945	1945	1945	1945	0
177	20231219	171100	8271945	1945	1945	1945	1945	0
178	20231219	171000	8271945	1945	1945	1945	1945	0
179	20231219	170900	8271945	1945	1945	1945	1945	0
180	20231219	170800	8271945	1945	1945	1945	1945	0
181	20231219	170700	8271945	1945	1945	1945	1945	0
182	20231219	170600	8271945	1945	1945	1945	1945	1
183	20231219	170500	8271945	1945	1945	1945	1945	0
184	20231219	170400	8271945	1945	1945	1945	1945	0
185	20231219	170300	8271945	1945	1945	1945	1945	0
186	20231219	170200	8271945	1945	1945	1945	1945	0
187	20231219	170100	8271945	1945	1945	1945	1945	0
188	20231219	170000	8271945	1945	1945	1945	1945	0
189	20231219	165900	8271945	1945	1945	1945	1945	0
190	20231219	165800	8271945	1945	1945	1945	1945	0
191	20231219	165700	8271945	1945	1945	1945	1945	0
192	20231219	165600	8271945	1945	1945	1945	1945	0
193	20231219	165500	8271945	1945	1945	1945	1945	0
194	20231219	165400	8271945	1945	1945	1945	1945	0
195	20231219	165300	8271945	1945	1945	1945	1945	0
196	20231219	165200	8271945	1945	1945	1945	1945	0
197	20231219	165100	8271945	1945	1945	1945	1945	0
198	20231219	165000	8271945	1945	1945	1945	1945	0
199	20231219	164900	8271945	1945	1945	1945	1945	0
200	20231219	164800	8271945	1945	1945	1945	1945	0
201	20231219	164700	8271945	1945	1945	1945	1945	0
202	20231219	164600	8271945	1945	1945	1945	1945	0
203	20231219	164500	8271945	1945	1945	1945	1945	0
204	20231219	164400	8271945	1945	1945	1945	1945	0
205	20231219	164300	8271945	1945	1945	1945	1945	0
206	20231219	164200	8271945	1945	1945	1945	1945	0
207	20231219	164100	8271945	1945	1945	1945	1945	0
208	20231219	164000	8271945	1945	1945	1945	1945	0
209	20231219	163900	8271945	1945	1945	1945	1945	0
210	20231219	163800	8271945	1945	1945	1945	1945	0
211	20231219	163700	8271945	1945	1945	1945	1945	0
212	20231219	163600	8271945	1945	1945	1945	1945	1
213	20231219	163500	8271945	1945	1945	1945	1945	0
214	20231219	163400	8271945	1945	1945	1945	1945	0
215	20231219	163300	8271945	1945	1945	1945	1945	0
216	20231219	163200	8271945	1945	1945	1945	1945	0
217	20231219	163100	8271945	1945	1945	1945	1945	0
218	20231219	163000	8271945	1945	1945	1945	1945	0
219	20231219	162900	8271945	1945	1945	1945	1945	0
220	20231219	162800	8271945	1945	1945	1945	1945	0
221	20231219	162700	8271945	1945	1945	1945	1945	0
222	20231219	162600	8271945	1945	1945	1945	1945	0
223	20231219	162500	8271945	1945	1945	1945	1945	0
224	20231219	162400	8271945	1945	1945	1945	1945	0
225	20231219	162300	8271945	1945	1945	1945	1945	0
226	20231219	162200	8271945	1945	1945	1945	1945	0
227	20231219	162100	8271945	1945	1945	1945	1945	0
228	20231219	162000	8271945	1945	1945	1945	1945	0
229	20231219	161900	8271945	1945	1945	1945	1945	0
230	20231219	161800	8271945	1945	1945	1945	1945	0
231	20231219	161700	8271945	1945	1945	1945	1945	0
232	20231219	161600	8271945	1945	1945	1945	1945	0
233	20231219	161500	8271945	1945	1945	1945	1945	0
234	20231219	161400	8271945	1945	1945	1945	1945	0
235	20231219	161300	8271945	1945	1945	1945	1945	0
236	20231219	161200	8271945	1945	1945	1945	1945	0
237	20231219	161100	8271945	1945	1945	1945	1945	0
238	20231219	161000	8271945	1945	1945	1945	1945	0
239	20231219	160900	8271945	1945	1945	1945	1945	0
240	20231219	160800	8271945	1945	1945	1945	1945	0
241	20231219	160700	8271945	1945	1945	1945	1945	0
242	20231219	160600	8271945	1945	1945	1945	1945	1
243	20231219	160500	8271945	1945	1945	1945	1945	0
244	20231219	160400	8271945	1945	1945	1945	1945	0
245	20231219	160300	8271945	1945	1945	1945	1945	0
246	20231219	160200	8271945	1945	1945	1945	1945	0
247	20231219	160100	8271945	1945	1945	1945	1945	0
248	20231219	160000	8271945	1945	1945	1945	1945	0
249	20231219	155900	8271945	1945	1945	1945	1945	0
250	20231219	155800	8271945	1945	1945	1945	1945	0
251	20231219	155700	8271945	1945	1945	1945	1945	0
252	20231219	155600	8271945	1945	1945	1945	1945	0
253	20231219	155500	8271945	1945	1945	1945	1945	0
254	20231219	155400	8271945	1945	1945	1945	1945	0
255	20231219	155300	8271945	1945	1945	1945	1945	0
256	20231219	155200	8271945	1945	1945	1945	1945	0
257	20231219	155100	8271945	1945	1945	1945	1945	0
258	20231219	155000	8271945	1945	1945	1945	1945	0
259	20231219	154900	8271945	1945	1945	1945	1945	0
260	20231219	154800	8271945	1945	1945	1945	1945	0
261	20231219	154700	8271945	1945	1945	1945	1945	0
262	20231219	154600	8271945	1945	1945	1945	1945	0
263	20231219	154500	8271945	1945	1945	1945	1945	0
264	20231219	154400	8271945	1945	1945	1945	1945	0
265	20231219	154300	8271945	1945	1945	1945	1945	0
266	20231219	154200	8271945	1945	1945	1945	1945	0
267	20231219	154100	8271945	1945	1945	1945	1945	0
268	20231219	154000	8271945	1945	1945	1945	1945	0
269	20231219	153900	8271945	1945	1945	1945	1945	0
270	20231219	153800	8271945	1945	1945	1945	1945	0
271	20231219	153700	8271945	1945	1945	1945	1945	0
272	20231219	153600	8271945	1945	1945	1945	1945	1
273	20231219	153500	8271945	1945	1945	1945	1945	0
274	20231219	153400	8271945	1945	1945	1945	1945	0
275	20231219	153300	8271945	1945	1945	1945	1945	0
276	20231219	153200	8271945	1945	1945	1945	1945	0
277	20231219	153100	8271945	1945	1945	1945	1945	0
278	20231219	153000	8271945	1945	1945	1945	1945	0
279	20231219	152900	8271945	1945	1945	1945	1945	0
280	20231219	152800	8271945	1945	1945	1945	1945	0
281	20231219	152700	8271945	1945	1945	1945	1945	0
282	20231219	152600	8271945	1945	1945	1945	1945	0
283	20231219	152500	8271945	1945	1945	1945	1945	0
284	20231219	152400	8271945	1945	1945	1945	1945	0
285	20231219	152300	8271945	1945	1945	1945	1945	0
286	20231219	152200	8271945	1945	1945	1945	1945	0
287	20231219	152100	8271945	1945	1945	1945	1945	0
288	20231219	152000	8271945	1945	1945	1945	1945	0
289	20231219	151900	8271945	1945	1945	1945	1945	0
290	20231219	151800	8271945	1945	1945	1945	1945	0
291	20231219	151700	8271945	1945	1945	1945	1945	0
292	20231219	151600	8271945	1945	1945	1945	1945	0
293	20231219	151500	8271945	1945	1945	1945	1945	0
294	20231219	151400	8271945	1945	1945	1945	1945	0
295	20231219	151300	8271945	1945	1945	1945	1945	0
296	20231219	151200	8271945	1945	1945	1945	1945	0
297	20231219	151100	8271945	1945	1945	1945	1945	0
298	20231219	151000	8271945	1945	1945	1945	1945	0
299	20231219	150900	8271945	1945	1945	1945	1945	0
300	20231219	150800	8271945	1945	1945	1945	1945	0
301	20231219	150700	8271945	1945	1945	1945	1945	0
302	20231219	150600	8271945	1945	1945	1945	1945	0
303	20231219	150500	8271945	1945	1945	1945	1945	0
304	20231219	150400	8271945	1945	1945	1945	1945	0
305	20231219	150300	8271945	1945	1945	1945	1945	0
306	20231219	150200	8271945	1945	1945	1945	1945	0
307	20231219	150100	8271945	1945	1945	1945	1945	0
308	20231219	150000	8271945	1945	1945	1945	1945	0
309	20231219	145900	8271945	1945	1945	1945	1945	0
310	20231219	145800	8271945	1945	1945	1945	1945	0
311	20231219	145700	8271945	1945	1945	1945	1945	0
312	20231219	145600	8271945	1945	1945	1945	1945	0
313	20231219	145500	8271945	1945	1945	1945	1945	0
314	20231219	145400	8271945	1945	1945	1945	1945	0
315	20231219	145300	8271945	1945	1945	1945	1945	0
316	20231219	145200	8271945	1945	1945	1945	1945	0
317	20231219	145100	8271945	1945	1945	1945	1945	0
318	20231219	145000	8271945	1945	1945	1945	1945	0
319	20231219	144900	8271945	1945	1945	1945	1945	0
320	20231219	144800	8271945	1945	1945	1945	1945	0
321	20231219	144700	8271945	1945	1945	1945	1945	0
322	20231219	144600	8271945	1945	1945	1945	1945	0
323	20231219	144500	8271945	1945	1945	1945	1945	0
324	20231219	144400	8271945	1945	1945	1945	1945	0
325	20231219	144300	8271945	1945	1945	1945	1945	0
326	20231219	144200	8271945	1945	1945	1945	1945	0
327	20231219	144100	8271945	1945	1945	1945	1945	0
328	20231219	144000	8271945	1945	1945	1945	1945	0
329	20231219	143900	8271945	1945	1945	1945	1945	0
330	20231219	143800	8271945	1945	1945	1945	1945	0
331	20231219	143700	8271945	1945	1945	1945	1945	0
332	20231219	143600	8271945	1945	1945	1945	1945	0
333	20231219	143500	8271945	1945	1945	1945	1945	0
334	20231219	143400	8271945	1945	1945	1945	1945	0
335	20231219	143300	8271945	1945	1945	1945	1945	0
336	20231219	143200	8271945	1945	1945	1945	1945	0
337	20231219	143100	8271945	1945	1945	1945	1945	0
338	20231219	143000	8271945	1945	1945	1945	1945	0
339	20231219	142900	8271945	1945	1945	1945	1945	0
340	20231219	142800	8271945	1945	1945	1945	1945	0
341	20231219	142700	8271945	1945	1945	1945	1945	0
342	20231219	142600	8271945	1945	1945	1945	1945	0
343	20231219	142500	8271945	1945	1945	1945	1945	0
344	20231219	142400	8271945	1945	1945	1945	1945	0
345	20231219	142300	8271945	1945	1945	1945	1945	0
346	20231219	142200	8271945	1945	1945	1945	1945	0
347	20231219	142100	8271945	1945	1945	1945	1945	0
348	20231219	142000	8271945	1945	1945	1945	1945	0
349	20231219	141900	8271945	1945	1945	1945	1945	0
350	20231219	141800	8271945	1945	1945	1945	1945	0
351	20231219	141700	8271945	1945	1945	1945	1945	0
352	20231219	141600	8271945	1945	1945	1945	1945	0
353	20231219	141500	8271945	1945	1945	1945	1945	0
354	20231219	141400	8271945	1945	1945	1945	1945	0
355	20231219	141300	8271945	1945	1945	1945	1945	0
356	20231219	141200	8271945	1945	1945	1945	1945	0
357	20231219	141100	8271945	1945	1945	1945	1945	0
358	20231219	141000	8271945	1945	1945	1945	1945	0
359	20231219	140900	8271945	1945	1945	1945	1945	0
360	20231219	140800	8271945	1945	1945	1945	1945	0
361	20231219	140700	8271945	1945	1945	1945	1945	0
362	20231219	140600	8271945	1945	1945	1945	1945	0
363	20231219	140500	8271945	1945	1945	1945	1945	0
364	20231219	140400	8271945	1945	1945	1945	1945	0
365	20231219	140300	8271945	1945	1945	1945	1945	0
366	20231219	140200	8271945	1945	1945	1945	1945	0
367	20231219	140100	8271945	1945	1945	1945	1945	0
368	20231219	140000	8271945	1945	1945	1945	1945	0
369	20231219	135900	8271945	1945	1945	1945	1945	0
370	20231219	135800	8271945	1945	1945	1945	1945	0
371	20231219	135700	8271945	1945	1945	1945	1945	0
372	20231219	135600	8271945	1945	1945	1945	1945	0
373	20231219	135500	8271945	1945	1945	1945	1945	0
374	20231219	135400	8271945	1945	1945	1945	1945	0
375	20231219	135300	8271945	1945	1945	1945	1945	0
376	20231219	135200	8271945	1945	1945	1945	1945	0
377	20231219	135100	8271945	1945	1945	1945	1945	0
378	20231219	135000	8271945	1945	1945	1945	1945	0
379	20231219	134900	8271945	1945	1945	1945	1945	0
380	20231219	134800	8271945	1945	1945	1945	1945	0
381	20231219	134700	8271945	1945	1945	1945	1945	0
382	20231219	134600	8271945	1945	1945	1945	1945	0
383	20231219	134500	8271945	1945	1945	1945	1945	0
384	20231219	134400	8271945	1945	1945	1945	1945	0
385	20231219	134300	8271945	1945	1945	1945	1945	0
386	20231219	134200	8271945	1945	1945	1945	1945	0
387	20231219	134100	8271945	1945	1945	1945	1945	0
388	20231219	134000	8271945	1945	1945	1945	1945	0
389	20231219	133900	8271945	1945	1945	1945	1945	0
390	20231219	133800	8271945	1945	1945	1945	1945	0
391	20231219	133700	8271945	1945	1945	1945	1945	0
392	20231219	133600	8271945	1945	1945	1945	1945	0
393	20231219	133500	8271945	1945	1945	1945	1945	0
394	20231219	133400	8271945	1945	1945	1945	1945	0
395	20231219	133300	8271945	1945	1945	1945	1945	0
396	20231219	133200	8271945	1945	1945	1945	1945	0
397	20231219	133100	8271945	1945	1945	1945	1945	0
398	20231219	133000	8271945	1945	1945	1945	1945	0
399	20231219	132900	8271945	1945	1945	1945	1945	0
400	20231219	132800	8271945	1945	1945	1945	1945	0
401	20231219	132700	8271945	1945	1945	1945	1945	0
402	20231219	132600	8271945	1945	1945	1945	1945	0
403	20231219	132500	8271945	1945	1945	1945	1945	0
404	20231219	132400	8271945	1945	1945	1945	1945	0
405	20231219	132300	8271945	1945	1945	1945	1945	0
406	20231219	132200	8271945	1945	1945	1945	1945	0
407	20231219	132100	8271945	1945	1945	1945	1945	0
408	20231219	132000	8271945	1945	1945	1945	1945	0
409	20231219	131900	8271945	1945	1945	1945	1945	0
410	20231219	131800	8271945	1945	1945	1945	1945	0
411	20231219	131700	8271945	1945	1945	1945	1945	0
412	20231219	131600	8271945	1945	1945	1945	1945	0
413	20231219	131500	8271945	1945	1945	1945	1945	0
414	20231219	131400	8271945	1945	1945	1945	1945	0
415	20231219	131300	8271945	1945	1945	1945	1945	1
416	20231219	131200	8270000	1900	1900	1900	1900	0
417	20231219	131100	8270000	1900	1900	1900	1900	0
418	20231219	131000	8270000	1900	1900	1900	1900	0
419	20231219	130900	8270000	1900	1900	1900	1900	0
420	20231219	130800	8270000	1900	1900	1900	1900	300
421	20231219	130700	7700000	1900	1900	1900	1900	800
422	20231219	130600	6180000	1900	1900	1900	1900	1000
423	20231219	130500	4280000	1900	1900	1900	1900	0
424	20231219	130400	4280000	1900	1900	1900	1900	200
425	20231219	130300	3900000	1948	1948	1948	1948	0
426	20231219	130200	3900000	1948	1948	1948	1948	0
427	20231219	130100	3900000	1948	1948	1948	1948	0
428	20231219	130000	3900000	1948	1948	1948	1948	0
429	20231219	125900	3900000	1948	1948	1948	1948	0
430	20231219	125800	3900000	1948	1948	1948	1948	0
431	20231219	125700	3900000	1948	1948	1948	1948	0
432	20231219	125600	3900000	1948	1948	1948	1948	0
433	20231219	125500	3900000	1948	1948	1948	1948	0
434	20231219	125400	3900000	1948	1948	1948	1948	0
435	20231219	125300	3900000	1948	1948	1948	1948	0
436	20231219	125200	3900000	1948	1948	1948	1948	0
437	20231219	125100	3900000	1948	1948	1948	1948	0
438	20231219	125000	3900000	1948	1948	1948	1948	0
439	20231219	124900	3900000	1948	1948	1948	1948	0
440	20231219	124800	3900000	1948	1948	1948	1948	0
441	20231219	124700	3900000	1948	1948	1948	1948	0
442	20231219	124600	3900000	1948	1948	1948	1948	0
443	20231219	124500	3900000	1948	1948	1948	1948	0
444	20231219	124400	3900000	1948	1948	1948	1948	0
445	20231219	124300	3900000	1948	1948	1948	1948	0
446	20231219	124200	3900000	1948	1948	1948	1948	0
447	20231219	124100	3900000	1948	1948	1948	1948	0
448	20231219	124000	3900000	1948	1948	1948	1948	0
449	20231219	123900	3900000	1948	1948	1948	1948	0
450	20231219	123800	3900000	1948	1948	1948	1948	0
451	20231219	123700	3900000	1948	1948	1948	1948	0
452	20231219	123600	3900000	1948	1948	1948	1948	0
453	20231219	123500	3900000	1948	1948	1948	1948	0
454	20231219	123400	3900000	1948	1948	1948	1948	0
455	20231219	123300	3900000	1948	1948	1948	1948	0
456	20231219	123200	3900000	1948	1948	1948	1948	1000
457	20231219	123100	1952000	1948	1948	1948	1948	0
458	20231219	123000	1952000	1948	1948	1948	1948	0
459	20231219	122900	1952000	1948	1948	1948	1948	0
460	20231219	122800	1952000	1948	1948	1948	1948	0
461	20231219	122700	1952000	1948	1948	1948	1948	0
462	20231219	122600	1952000	1948	1948	1948	1948	0
463	20231219	122500	1952000	1948	1948	1948	1948	0
464	20231219	122400	1952000	1948	1948	1948	1948	0
465	20231219	122300	1952000	1948	1948	1948	1948	0
466	20231219	122200	1952000	1948	1948	1948	1948	0
467	20231219	122100	1952000	1948	1948	1948	1948	0
468	20231219	122000	1952000	1948	1948	1948	1948	0
469	20231219	121900	1952000	1948	1948	1948	1948	0
470	20231219	121800	1952000	1948	1948	1948	1948	0
471	20231219	121700	1952000	1948	1948	1948	1948	0
472	20231219	121600	1952000	1948	1948	1948	1948	0
473	20231219	121500	1952000	1948	1948	1948	1948	0
474	20231219	121400	1952000	1948	1948	1948	1948	0
475	20231219	121300	1952000	1948	1948	1948	1948	0
476	20231219	121200	1952000	1948	1948	1948	1948	0
477	20231219	121100	1952000	1948	1948	1948	1948	0
478	20231219	121000	1952000	1948	1948	1948	1948	0
479	20231219	120900	1952000	1948	1948	1948	1948	0
480	20231219	120800	1952000	1948	1948	1948	1948	0
481	20231219	120700	1952000	1948	1948	1948	1948	0
482	20231219	120600	1952000	1948	1948	1948	1948	0
483	20231219	120500	1952000	1948	1948	1948	1948	0
484	20231219	120400	1952000	1948	1948	1948	1948	0
485	20231219	120300	1952000	1948	1948	1948	1948	0
486	20231219	120200	1952000	1948	1948	1948	1948	0
487	20231219	120100	1952000	1948	1948	1948	1948	0
488	20231219	120000	1952000	1948	1948	1948	1948	0
489	20231219	115900	1952000	1948	1948	1948	1948	0
490	20231219	115800	1952000	1948	1948	1948	1948	0
491	20231219	115700	1952000	1948	1948	1948	1948	0
492	20231219	115600	1952000	1948	1948	1948	1948	0
493	20231219	115500	1952000	1948	1948	1948	1948	0
494	20231219	115400	1952000	1948	1948	1948	1948	0
495	20231219	115300	1952000	1948	1948	1948	1948	0
496	20231219	115200	1952000	1948	1948	1948	1948	0
497	20231219	115100	1952000	1948	1948	1948	1948	0
498	20231219	115000	1952000	1948	1948	1948	1948	0
499	20231219	114900	1952000	1948	1948	1948	1948	0
500	20231219	114800	1952000	1948	1948	1948	1948	0
501	20231219	114700	1952000	1948	1948	1948	1948	0
502	20231219	114600	1952000	1948	1948	1948	1948	0
503	20231219	114500	1952000	1948	1948	1948	1948	0
504	20231219	114400	1952000	1948	1948	1948	1948	0
505	20231219	114300	1952000	1948	1948	1948	1948	0
506	20231219	114200	1952000	1948	1948	1948	1948	0
507	20231219	114100	1952000	1948	1948	1948	1948	0
508	20231219	114000	1952000	1948	1948	1948	1948	0
509	20231219	113900	1952000	1948	1948	1948	1948	0
510	20231219	113800	1952000	1948	1948	1948	1948	0
511	20231219	113700	1952000	1948	1948	1948	1948	0
512	20231219	113600	1952000	1948	1948	1948	1948	0
513	20231219	113500	1952000	1948	1948	1948	1948	0
514	20231219	113400	1952000	1948	1948	1948	1948	0
515	20231219	113300	1952000	1948	1948	1948	1948	0
516	20231219	113200	1952000	1948	1948	1948	1948	0
517	20231219	113100	1952000	1948	1948	1948	1948	0
518	20231219	113000	1952000	1948	1948	1948	1948	0
519	20231219	112900	1952000	1948	1948	1948	1948	0
520	20231219	112800	1952000	1948	1948	1948	1948	0
521	20231219	112700	1952000	1948	1948	1948	1948	0
522	20231219	112600	1952000	1948	1948	1948	1948	0
523	20231219	112500	1952000	1948	1948	1948	1948	0
524	20231219	112400	1952000	1948	1948	1948	1948	0
525	20231219	112300	1952000	1948	1948	1948	1948	0
526	20231219	112200	1952000	1948	1948	1948	1948	0
527	20231219	112100	1952000	1948	1948	1948	1948	0
528	20231219	112000	1952000	1948	1948	1948	1948	0
529	20231219	111900	1952000	1948	1948	1948	1948	0
530	20231219	111800	1952000	1948	1948	1948	1948	0
531	20231219	111700	1952000	1948	1948	1948	1948	0
532	20231219	111600	1952000	1948	1948	1948	1948	0
533	20231219	111500	1952000	1948	1948	1948	1948	0
534	20231219	111400	1952000	1948	1948	1948	1948	0
535	20231219	111300	1952000	1948	1948	1948	1948	0
536	20231219	111200	1952000	1948	1948	1948	1948	0
537	20231219	111100	1952000	1948	1948	1948	1948	0
538	20231219	111000	1952000	1948	1948	1948	1948	0
539	20231219	110900	1952000	1948	1948	1948	1948	0
540	20231219	110800	1952000	1948	1948	1948	1948	0
541	20231219	110700	1952000	1948	1948	1948	1948	0
542	20231219	110600	1952000	1948	1948	1948	1948	0
543	20231219	110500	1952000	1948	1948	1948	1948	0
544	20231219	110400	1952000	1948	1948	1948	1948	0
545	20231219	110300	1952000	1948	1948	1948	1948	0
546	20231219	110200	1952000	1948	1948	1948	1948	0
547	20231219	110100	1952000	1948	1948	1948	1948	0
548	20231219	110000	1952000	1948	1948	1948	1948	0
549	20231219	105900	1952000	1948	1948	1948	1948	0
550	20231219	105800	1952000	1948	1948	1948	1948	0
551	20231219	105700	1952000	1948	1948	1948	1948	0
552	20231219	105600	1952000	1948	1948	1948	1948	0
553	20231219	105500	1952000	1948	1948	1948	1948	0
554	20231219	105400	1952000	1948	1948	1948	1948	0
555	20231219	105300	1952000	1948	1948	1948	1948	0
556	20231219	105200	1952000	1948	1948	1948	1948	0
557	20231219	105100	1952000	1948	1948	1948	1948	0
558	20231219	105000	1952000	1948	1948	1948	1948	0
559	20231219	104900	1952000	1948	1948	1948	1948	0
560	20231219	104800	1952000	1948	1948	1948	1948	0
561	20231219	104700	1952000	1948	1948	1948	1948	0
562	20231219	104600	1952000	1948	1948	1948	1948	0
563	20231219	104500	1952000	1948	1948	1948	1948	0
564	20231219	104400	1952000	1948	1948	1948	1948	0
565	20231219	104300	1952000	1948	1948	1948	1948	0
566	20231219	104200	1952000	1948	1948	1948	1948	0
567	20231219	104100	1952000	1948	1948	1948	1948	0
568	20231219	104000	1952000	1948	1948	1948	1948	0
569	20231219	103900	1952000	1948	1948	1948	1948	0
570	20231219	103800	1952000	1948	1948	1948	1948	0
571	20231219	103700	1952000	1948	1948	1948	1948	0
572	20231219	103600	1952000	1948	1948	1948	1948	0
573	20231219	103500	1952000	1948	1948	1948	1948	0
574	20231219	103400	1952000	1948	1948	1948	1948	0
575	20231219	103300	1952000	1948	1948	1948	1948	0
576	20231219	103200	1952000	1948	1948	1948	1948	0
577	20231219	103100	1952000	1948	1948	1948	1948	0
578	20231219	103000	1952000	1948	1948	1948	1948	0
579	20231219	102900	1952000	1948	1948	1948	1948	0
580	20231219	102800	1952000	1948	1948	1948	1948	0
581	20231219	102700	1952000	1948	1948	1948	1948	0
582	20231219	102600	1952000	1948	1948	1948	1948	0
583	20231219	102500	1952000	1948	1948	1948	1948	0
584	20231219	102400	1952000	1948	1948	1948	1948	0
585	20231219	102300	1952000	1948	1948	1948	1948	0
586	20231219	102200	1952000	1948	1948	1948	1948	0
587	20231219	102100	1952000	1948	1948	1948	1948	0
588	20231219	102000	1952000	1948	1948	1948	1948	0
589	20231219	101900	1952000	1948	1948	1948	1948	0
590	20231219	101800	1952000	1948	1948	1948	1948	0
591	20231219	101700	1952000	1948	1948	1948	1948	0
592	20231219	101600	1952000	1948	1948	1948	1948	0
593	20231219	101500	1952000	1948	1948	1948	1948	0
594	20231219	101400	1952000	1948	1948	1948	1948	0
595	20231219	101300	1952000	1948	1948	1948	1948	0
596	20231219	101200	1952000	1948	1948	1948	1948	0
597	20231219	101100	1952000	1948	1948	1948	1948	0
598	20231219	101000	1952000	1948	1948	1948	1948	0
599	20231219	100900	1952000	1948	1948	1948	1948	0
600	20231219	100800	1952000	1948	1948	1948	1948	0
601	20231219	100700	1952000	1948	1948	1948	1948	0
602	20231219	100600	1952000	1948	1948	1948	1948	0
603	20231219	100500	1952000	1948	1948	1948	1948	0
604	20231219	100400	1952000	1948	1948	1948	1948	0
605	20231219	100300	1952000	1948	1948	1948	1948	0
606	20231219	100200	1952000	1948	1948	1948	1948	0
607	20231219	100100	1952000	1948	1948	1948	1948	0
608	20231219	100000	1952000	1948	1948	1948	1948	0
609	20231219	095900	1952000	1948	1948	1948	1948	0
610	20231219	095800	1952000	1948	1948	1948	1948	0
611	20231219	095700	1952000	1948	1948	1948	1948	0
612	20231219	095600	1952000	1948	1948	1948	1948	1000
613	20231219	095500	4000	2000	2000	2000	2000	0
614	20231219	095400	4000	2000	2000	2000	2000	0
615	20231219	095300	4000	2000	2000	2000	2000	0
616	20231219	095200	4000	2000	2000	2000	2000	0
617	20231219	095100	4000	2000	2000	2000	2000	0
618	20231219	095000	4000	2000	2000	2000	2000	0
619	20231219	094900	4000	2000	2000	2000	2000	0
620	20231219	094800	4000	2000	2000	2000	2000	0
621	20231219	094700	4000	2000	2000	2000	2000	0
622	20231219	094600	4000	2000	2000	2000	2000	0
623	20231219	094500	4000	2000	2000	2000	2000	0
624	20231219	094400	4000	2000	2000	2000	2000	0
625	20231219	094300	4000	2000	2000	2000	2000	0
626	20231219	094200	4000	2000	2000	2000	2000	0
627	20231219	094100	4000	2000	2000	2000	2000	0
628	20231219	094000	4000	2000	2000	2000	2000	0
629	20231219	093900	4000	2000	2000	2000	2000	0
630	20231219	093800	4000	2000	2000	2000	2000	0
631	20231219	093700	4000	2000	2000	2000	2000	0
632	20231219	093600	4000	2000	2000	2000	2000	0
633	20231219	093500	4000	2000	2000	2000	2000	0
634	20231219	093400	4000	2000	2000	2000	2000	0
635	20231219	093300	4000	2000	2000	2000	2000	0
636	20231219	093200	4000	2000	2000	2000	2000	0
637	20231219	093100	4000	2000	2000	2000	2000	0
638	20231219	093000	4000	2000	2000	2000	2000	0
639	20231219	092900	4000	2000	2000	2000	2000	0
640	20231219	092800	4000	2000	2000	2000	2000	0
641	20231219	092700	4000	2000	2000	2000	2000	0
642	20231219	092600	4000	2000	2000	2000	2000	0
643	20231219	092500	4000	2000	2000	2000	2000	0
644	20231219	092400	4000	2000	2000	2000	2000	0
645	20231219	092300	4000	2000	2000	2000	2000	0
646	20231219	092200	4000	2000	2000	2000	2000	0
647	20231219	092100	4000	2000	2000	2000	2000	0
648	20231219	092000	4000	2000	2000	2000	2000	0
649	20231219	091900	4000	2000	2000	2000	2000	0
650	20231219	091800	4000	2000	2000	2000	2000	0
651	20231219	091700	4000	2000	2000	2000	2000	0
652	20231219	091600	4000	2000	2000	2000	2000	0
653	20231219	091500	4000	2000	2000	2000	2000	0
654	20231219	091400	4000	2000	2000	2000	2000	0
655	20231219	091300	4000	2000	2000	2000	2000	0
656	20231219	091200	4000	2000	2000	2000	2000	0
657	20231219	091100	4000	2000	2000	2000	2000	0
658	20231219	091000	4000	2000	2000	2000	2000	0
659	20231219	090900	4000	2000	2000	2000	2000	0
660	20231219	090800	4000	2000	2000	2000	2000	0
661	20231219	090700	4000	2000	2000	2000	2000	0
662	20231219	090600	4000	2000	2000	2000	2000	0
663	20231219	090500	4000	2000	2000	2000	2000	0
664	20231219	090400	4000	2000	2000	2000	2000	0
665	20231219	090300	4000	2000	2000	2000	2000	0
666	20231219	090200	4000	2000	2000	2000	2000	0
667	20231219	090100	4000	2000	2000	2000	2000	1
668	20231219	090000	2000	2000	2000	2000	2000	1