KissMeData/109860/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200900	140046550	8710	8710	8710	8710	258
3	20231215	200800	140046550	8710	8710	8710	8710	0
4	20231215	200700	140046550	8710	8710	8710	8710	0
5	20231215	200600	140046550	8710	8710	8710	8710	0
6	20231215	200500	140046550	8710	8710	8710	8710	0
7	20231215	200400	140046550	8710	8710	8710	8710	0
8	20231215	200300	140046550	8710	8710	8710	8710	0
9	20231215	200200	140046550	8710	8710	8710	8710	0
10	20231215	200100	140046550	8710	8710	8710	8710	0
11	20231215	200000	140046550	8710	8710	8710	8710	0
12	20231215	195900	140046550	8710	8710	8710	8710	0
13	20231215	195800	140046550	8710	8710	8710	8710	0
14	20231215	195700	140046550	8710	8710	8710	8710	0
15	20231215	195600	140046550	8710	8710	8710	8710	0
16	20231215	195500	140046550	8710	8710	8710	8710	0
17	20231215	195400	140046550	8710	8710	8710	8710	0
18	20231215	195300	140046550	8710	8710	8710	8710	0
19	20231215	195200	140046550	8710	8710	8710	8710	0
20	20231215	195100	140046550	8710	8710	8710	8710	0
21	20231215	195000	140046550	8710	8710	8710	8710	0
22	20231215	194900	140046550	8710	8710	8710	8710	0
23	20231215	194800	140046550	8710	8710	8710	8710	0
24	20231215	194700	140046550	8710	8710	8710	8710	0
25	20231215	194600	140046550	8710	8710	8710	8710	0
26	20231215	194500	140046550	8710	8710	8710	8710	0
27	20231215	194400	140046550	8710	8710	8710	8710	0
28	20231215	194300	140046550	8710	8710	8710	8710	0
29	20231215	194200	140046550	8710	8710	8710	8710	0
30	20231215	194100	140046550	8710	8710	8710	8710	0
31	20231215	194000	140046550	8710	8710	8710	8710	0
32	20231215	193900	140046550	8710	8710	8710	8710	258
33	20231215	193800	140046550	8710	8710	8710	8710	0
34	20231215	193700	140046550	8710	8710	8710	8710	0
35	20231215	193600	140046550	8710	8710	8710	8710	0
36	20231215	193500	140046550	8710	8710	8710	8710	0
37	20231215	193400	140046550	8710	8710	8710	8710	0
38	20231215	193300	140046550	8710	8710	8710	8710	0
39	20231215	193200	140046550	8710	8710	8710	8710	0
40	20231215	193100	140046550	8710	8710	8710	8710	0
41	20231215	193000	140046550	8710	8710	8710	8710	0
42	20231215	192900	140046550	8710	8710	8710	8710	0
43	20231215	192800	140046550	8710	8710	8710	8710	0
44	20231215	192700	140046550	8710	8710	8710	8710	0
45	20231215	192600	140046550	8710	8710	8710	8710	0
46	20231215	192500	140046550	8710	8710	8710	8710	0
47	20231215	192400	140046550	8710	8710	8710	8710	0
48	20231215	192300	140046550	8710	8710	8710	8710	0
49	20231215	192200	140046550	8710	8710	8710	8710	0
50	20231215	192100	140046550	8710	8710	8710	8710	0
51	20231215	192000	140046550	8710	8710	8710	8710	0
52	20231215	191900	140046550	8710	8710	8710	8710	0
53	20231215	191800	140046550	8710	8710	8710	8710	0
54	20231215	191700	140046550	8710	8710	8710	8710	0
55	20231215	191600	140046550	8710	8710	8710	8710	0
56	20231215	191500	140046550	8710	8710	8710	8710	0
57	20231215	191400	140046550	8710	8710	8710	8710	0
58	20231215	191300	140046550	8710	8710	8710	8710	0
59	20231215	191200	140046550	8710	8710	8710	8710	0
60	20231215	191100	140046550	8710	8710	8710	8710	0
61	20231215	191000	140046550	8710	8710	8710	8710	0
62	20231215	190900	140046550	8710	8710	8710	8710	258
63	20231215	190800	140046550	8710	8710	8710	8710	0
64	20231215	190700	140046550	8710	8710	8710	8710	0
65	20231215	190600	140046550	8710	8710	8710	8710	0
66	20231215	190500	140046550	8710	8710	8710	8710	0
67	20231215	190400	140046550	8710	8710	8710	8710	0
68	20231215	190300	140046550	8710	8710	8710	8710	0
69	20231215	190200	140046550	8710	8710	8710	8710	0
70	20231215	190100	140046550	8710	8710	8710	8710	0
71	20231215	190000	140046550	8710	8710	8710	8710	0
72	20231215	185900	140046550	8710	8710	8710	8710	0
73	20231215	185800	140046550	8710	8710	8710	8710	0
74	20231215	185700	140046550	8710	8710	8710	8710	0
75	20231215	185600	140046550	8710	8710	8710	8710	0
76	20231215	185500	140046550	8710	8710	8710	8710	0
77	20231215	185400	140046550	8710	8710	8710	8710	0
78	20231215	185300	140046550	8710	8710	8710	8710	0
79	20231215	185200	140046550	8710	8710	8710	8710	0
80	20231215	185100	140046550	8710	8710	8710	8710	0
81	20231215	185000	140046550	8710	8710	8710	8710	0
82	20231215	184900	140046550	8710	8710	8710	8710	0
83	20231215	184800	140046550	8710	8710	8710	8710	0
84	20231215	184700	140046550	8710	8710	8710	8710	0
85	20231215	184600	140046550	8710	8710	8710	8710	0
86	20231215	184500	140046550	8710	8710	8710	8710	0
87	20231215	184400	140046550	8710	8710	8710	8710	0
88	20231215	184300	140046550	8710	8710	8710	8710	0
89	20231215	184200	140046550	8710	8710	8710	8710	0
90	20231215	184100	140046550	8710	8710	8710	8710	0
91	20231215	184000	140046550	8710	8710	8710	8710	0
92	20231215	183900	140046550	8710	8710	8710	8710	258
93	20231215	183800	140046550	8710	8710	8710	8710	0
94	20231215	183700	140046550	8710	8710	8710	8710	0
95	20231215	183600	140046550	8710	8710	8710	8710	0
96	20231215	183500	140046550	8710	8710	8710	8710	0
97	20231215	183400	140046550	8710	8710	8710	8710	0
98	20231215	183300	140046550	8710	8710	8710	8710	0
99	20231215	183200	140046550	8710	8710	8710	8710	0
100	20231215	183100	140046550	8710	8710	8710	8710	0
101	20231215	183000	140046550	8710	8710	8710	8710	0
102	20231215	182900	140046550	8710	8710	8710	8710	0
103	20231215	182800	140046550	8710	8710	8710	8710	0
104	20231215	182700	140046550	8710	8710	8710	8710	0
105	20231215	182600	140046550	8710	8710	8710	8710	0
106	20231215	182500	140046550	8710	8710	8710	8710	0
107	20231215	182400	140046550	8710	8710	8710	8710	0
108	20231215	182300	140046550	8710	8710	8710	8710	0
109	20231215	182200	140046550	8710	8710	8710	8710	0
110	20231215	182100	140046550	8710	8710	8710	8710	0
111	20231215	182000	140046550	8710	8710	8710	8710	0
112	20231215	181900	140046550	8710	8710	8710	8710	0
113	20231215	181800	140046550	8710	8710	8710	8710	0
114	20231215	181700	140046550	8710	8710	8710	8710	0
115	20231215	181600	140046550	8710	8710	8710	8710	0
116	20231215	181500	140046550	8710	8710	8710	8710	0
117	20231215	181400	140046550	8710	8710	8710	8710	0
118	20231215	181300	140046550	8710	8710	8710	8710	0
119	20231215	181200	140046550	8710	8710	8710	8710	0
120	20231215	181100	140046550	8710	8710	8710	8710	0
121	20231215	181000	140046550	8710	8710	8710	8710	0
122	20231215	180900	140046550	8710	8710	8710	8710	258
123	20231215	180800	140046550	8710	8710	8710	8710	0
124	20231215	180700	140046550	8710	8710	8710	8710	0
125	20231215	180600	140046550	8710	8710	8710	8710	0
126	20231215	180500	140046550	8710	8710	8710	8710	0
127	20231215	180400	140046550	8710	8710	8710	8710	0
128	20231215	180300	140046550	8710	8710	8710	8710	0
129	20231215	180200	140046550	8710	8710	8710	8710	0
130	20231215	180100	140046550	8710	8710	8710	8710	0
131	20231215	180000	140046550	8710	8710	8710	8710	0
132	20231215	175900	140046550	8710	8710	8710	8710	0
133	20231215	175800	140046550	8710	8710	8710	8710	0
134	20231215	175700	140046550	8710	8710	8710	8710	0
135	20231215	175600	140046550	8710	8710	8710	8710	0
136	20231215	175500	140046550	8710	8710	8710	8710	0
137	20231215	175400	140046550	8710	8710	8710	8710	0
138	20231215	175300	140046550	8710	8710	8710	8710	0
139	20231215	175200	140046550	8710	8710	8710	8710	0
140	20231215	175100	140046550	8710	8710	8710	8710	0
141	20231215	175000	140046550	8710	8710	8710	8710	0
142	20231215	174900	140046550	8710	8710	8710	8710	0
143	20231215	174800	140046550	8710	8710	8710	8710	0
144	20231215	174700	140046550	8710	8710	8710	8710	0
145	20231215	174600	140046550	8710	8710	8710	8710	0
146	20231215	174500	140046550	8710	8710	8710	8710	0
147	20231215	174400	140046550	8710	8710	8710	8710	0
148	20231215	174300	140046550	8710	8710	8710	8710	0
149	20231215	174200	140046550	8710	8710	8710	8710	0
150	20231215	174100	140046550	8710	8710	8710	8710	0
151	20231215	174000	140046550	8710	8710	8710	8710	0
152	20231215	173900	140046550	8710	8710	8710	8710	258
153	20231215	173800	140046550	8710	8710	8710	8710	0
154	20231215	173700	140046550	8710	8710	8710	8710	0
155	20231215	173600	140046550	8710	8710	8710	8710	0
156	20231215	173500	140046550	8710	8710	8710	8710	0
157	20231215	173400	140046550	8710	8710	8710	8710	0
158	20231215	173300	140046550	8710	8710	8710	8710	0
159	20231215	173200	140046550	8710	8710	8710	8710	0
160	20231215	173100	140046550	8710	8710	8710	8710	0
161	20231215	173000	140046550	8710	8710	8710	8710	0
162	20231215	172900	140046550	8710	8710	8710	8710	0
163	20231215	172800	140046550	8710	8710	8710	8710	0
164	20231215	172700	140046550	8710	8710	8710	8710	0
165	20231215	172600	140046550	8710	8710	8710	8710	0
166	20231215	172500	140046550	8710	8710	8710	8710	0
167	20231215	172400	140046550	8710	8710	8710	8710	0
168	20231215	172300	140046550	8710	8710	8710	8710	0
169	20231215	172200	140046550	8710	8710	8710	8710	0
170	20231215	172100	140046550	8710	8710	8710	8710	0
171	20231215	172000	140046550	8710	8710	8710	8710	0
172	20231215	171900	140046550	8710	8710	8710	8710	0
173	20231215	171800	140046550	8710	8710	8710	8710	0
174	20231215	171700	140046550	8710	8710	8710	8710	0
175	20231215	171600	140046550	8710	8710	8710	8710	0
176	20231215	171500	140046550	8710	8710	8710	8710	0
177	20231215	171400	140046550	8710	8710	8710	8710	0
178	20231215	171300	140046550	8710	8710	8710	8710	0
179	20231215	171200	140046550	8710	8710	8710	8710	0
180	20231215	171100	140046550	8710	8710	8710	8710	0
181	20231215	171000	140046550	8710	8710	8710	8710	0
182	20231215	170900	140046550	8710	8710	8710	8710	258
183	20231215	170800	140046550	8710	8710	8710	8710	0
184	20231215	170700	140046550	8710	8710	8710	8710	0
185	20231215	170600	140046550	8710	8710	8710	8710	0
186	20231215	170500	140046550	8710	8710	8710	8710	0
187	20231215	170400	140046550	8710	8710	8710	8710	0
188	20231215	170300	140046550	8710	8710	8710	8710	0
189	20231215	170200	140046550	8710	8710	8710	8710	0
190	20231215	170100	140046550	8710	8710	8710	8710	0
191	20231215	170000	140046550	8710	8710	8710	8710	0
192	20231215	165900	140046550	8710	8710	8710	8710	0
193	20231215	165800	140046550	8710	8710	8710	8710	0
194	20231215	165700	140046550	8710	8710	8710	8710	0
195	20231215	165600	140046550	8710	8710	8710	8710	0
196	20231215	165500	140046550	8710	8710	8710	8710	0
197	20231215	165400	140046550	8710	8710	8710	8710	0
198	20231215	165300	140046550	8710	8710	8710	8710	0
199	20231215	165200	140046550	8710	8710	8710	8710	0
200	20231215	165100	140046550	8710	8710	8710	8710	0
201	20231215	165000	140046550	8710	8710	8710	8710	0
202	20231215	164900	140046550	8710	8710	8710	8710	0
203	20231215	164800	140046550	8710	8710	8710	8710	0
204	20231215	164700	140046550	8710	8710	8710	8710	0
205	20231215	164600	140046550	8710	8710	8710	8710	0
206	20231215	164500	140046550	8710	8710	8710	8710	0
207	20231215	164400	140046550	8710	8710	8710	8710	0
208	20231215	164300	140046550	8710	8710	8710	8710	0
209	20231215	164200	140046550	8710	8710	8710	8710	0
210	20231215	164100	140046550	8710	8710	8710	8710	0
211	20231215	164000	140046550	8710	8710	8710	8710	0
212	20231215	163900	140046550	8710	8710	8710	8710	258
213	20231215	163800	140046550	8710	8710	8710	8710	0
214	20231215	163700	140046550	8710	8710	8710	8710	0
215	20231215	163600	140046550	8710	8710	8710	8710	0
216	20231215	163500	140046550	8710	8710	8710	8710	0
217	20231215	163400	140046550	8710	8710	8710	8710	0
218	20231215	163300	140046550	8710	8710	8710	8710	0
219	20231215	163200	140046550	8710	8710	8710	8710	0
220	20231215	163100	140046550	8710	8710	8710	8710	0
221	20231215	163000	140046550	8710	8710	8710	8710	0
222	20231215	162900	140046550	8710	8710	8710	8710	0
223	20231215	162800	140046550	8710	8710	8710	8710	0
224	20231215	162700	140046550	8710	8710	8710	8710	0
225	20231215	162600	140046550	8710	8710	8710	8710	0
226	20231215	162500	140046550	8710	8710	8710	8710	0
227	20231215	162400	140046550	8710	8710	8710	8710	0
228	20231215	162300	140046550	8710	8710	8710	8710	0
229	20231215	162200	140046550	8710	8710	8710	8710	0
230	20231215	162100	140046550	8710	8710	8710	8710	0
231	20231215	162000	140046550	8710	8710	8710	8710	0
232	20231215	161900	140046550	8710	8710	8710	8710	0
233	20231215	161800	140046550	8710	8710	8710	8710	0
234	20231215	161700	140046550	8710	8710	8710	8710	0
235	20231215	161600	140046550	8710	8710	8710	8710	0
236	20231215	161500	140046550	8710	8710	8710	8710	0
237	20231215	161400	140046550	8710	8710	8710	8710	0
238	20231215	161300	140046550	8710	8710	8710	8710	0
239	20231215	161200	140046550	8710	8710	8710	8710	0
240	20231215	161100	140046550	8710	8710	8710	8710	0
241	20231215	161000	140046550	8710	8710	8710	8710	0
242	20231215	160900	140046550	8710	8710	8710	8710	258
243	20231215	160800	140046550	8710	8710	8710	8710	0
244	20231215	160700	140046550	8710	8710	8710	8710	0
245	20231215	160600	140046550	8710	8710	8710	8710	0
246	20231215	160500	140046550	8710	8710	8710	8710	0
247	20231215	160400	140046550	8710	8710	8710	8710	0
248	20231215	160300	140046550	8710	8710	8710	8710	0
249	20231215	160200	140046550	8710	8710	8710	8710	0
250	20231215	160100	140046550	8710	8710	8710	8710	0
251	20231215	160000	140046550	8710	8710	8710	8710	0
252	20231215	155900	140046550	8710	8710	8710	8710	0
253	20231215	155800	140046550	8710	8710	8710	8710	0
254	20231215	155700	140046550	8710	8710	8710	8710	0
255	20231215	155600	140046550	8710	8710	8710	8710	0
256	20231215	155500	140046550	8710	8710	8710	8710	0
257	20231215	155400	140046550	8710	8710	8710	8710	0
258	20231215	155300	140046550	8710	8710	8710	8710	0
259	20231215	155200	140046550	8710	8710	8710	8710	0
260	20231215	155100	140046550	8710	8710	8710	8710	0
261	20231215	155000	140046550	8710	8710	8710	8710	0
262	20231215	154900	140046550	8710	8710	8710	8710	0
263	20231215	154800	140046550	8710	8710	8710	8710	0
264	20231215	154700	140046550	8710	8710	8710	8710	0
265	20231215	154600	140046550	8710	8710	8710	8710	0
266	20231215	154500	140046550	8710	8710	8710	8710	0
267	20231215	154400	140046550	8710	8710	8710	8710	0
268	20231215	154300	140046550	8710	8710	8710	8710	0
269	20231215	154200	140046550	8710	8710	8710	8710	0
270	20231215	154100	140046550	8710	8710	8710	8710	0
271	20231215	154000	140046550	8710	8710	8710	8710	0
272	20231215	153900	140046550	8710	8710	8710	8710	258
273	20231215	153800	140046550	8710	8710	8710	8710	0
274	20231215	153700	140046550	8710	8710	8710	8710	0
275	20231215	153600	140046550	8710	8710	8710	8710	0
276	20231215	153500	140046550	8710	8710	8710	8710	0
277	20231215	153400	140046550	8710	8710	8710	8710	0
278	20231215	153300	140046550	8710	8710	8710	8710	0
279	20231215	153200	140046550	8710	8710	8710	8710	0
280	20231215	153100	140046550	8710	8710	8710	8710	0
281	20231215	153000	140046550	8710	8710	8710	8710	258
282	20231215	152900	137799370	8710	8710	8710	8710	0
283	20231215	152800	137799370	8710	8710	8710	8710	0
284	20231215	152700	137799370	8710	8710	8710	8710	0
285	20231215	152600	137799370	8710	8710	8710	8710	0
286	20231215	152500	137799370	8710	8710	8710	8710	0
287	20231215	152400	137799370	8710	8710	8710	8710	0
288	20231215	152300	137799370	8710	8710	8710	8710	0
289	20231215	152200	137799370	8710	8710	8710	8710	0
290	20231215	152100	137799370	8710	8710	8710	8710	0
291	20231215	152000	137799370	8710	8710	8710	8710	0
292	20231215	151900	137799370	8710	8710	8710	8710	2
293	20231215	151800	137781950	8690	8690	8690	8690	33
294	20231215	151700	137495180	8680	8680	8680	8680	0
295	20231215	151600	137495180	8680	8680	8680	8680	0
296	20231215	151500	137495180	8680	8680	8680	8680	0
297	20231215	151400	137495180	8680	8680	8680	8680	0
298	20231215	151300	137495180	8680	8680	8680	8680	0
299	20231215	151200	137495180	8680	8680	8680	8680	0
300	20231215	151100	137495180	8680	8680	8680	8680	10
301	20231215	151000	137408380	8680	8680	8680	8680	83
302	20231215	150900	136687940	8680	8680	8680	8680	0
303	20231215	150800	136687940	8680	8680	8680	8680	5
304	20231215	150700	136644540	8690	8690	8690	8690	0
305	20231215	150600	136644540	8690	8690	8690	8690	0
306	20231215	150500	136644540	8690	8690	8690	8690	954
307	20231215	150400	128354280	8690	8690	8690	8690	0
308	20231215	150300	128354280	8690	8690	8690	8690	10
309	20231215	150200	128267380	8690	8690	8690	8690	0
310	20231215	150100	128267380	8690	8690	8690	8690	0
311	20231215	150000	128267380	8690	8690	8690	8690	0
312	20231215	145900	128267380	8690	8690	8690	8690	0
313	20231215	145800	128267380	8690	8690	8690	8690	0
314	20231215	145700	128267380	8690	8690	8690	8690	0
315	20231215	145600	128267380	8690	8690	8690	8690	0
316	20231215	145500	128267380	8690	8690	8690	8690	9
317	20231215	145400	128189170	8690	8690	8690	8690	0
318	20231215	145300	128189170	8690	8690	8690	8690	0
319	20231215	145200	128189170	8690	8690	8690	8690	0
320	20231215	145100	128189170	8690	8690	8690	8690	0
321	20231215	145000	128189170	8690	8690	8690	8690	0
322	20231215	144900	128189170	8690	8690	8690	8690	0
323	20231215	144800	128189170	8690	8690	8690	8690	8
324	20231215	144700	128119650	8690	8690	8690	8690	2
325	20231215	144600	128102270	8670	8670	8670	8670	0
326	20231215	144500	128102270	8670	8670	8670	8670	0
327	20231215	144400	128102270	8670	8670	8670	8670	0
328	20231215	144300	128102270	8670	8670	8670	8670	0
329	20231215	144200	128102270	8670	8670	8670	8670	0
330	20231215	144100	128102270	8670	8670	8670	8670	5
331	20231215	144000	128058920	8690	8690	8690	8690	16
332	20231215	143900	127919880	8690	8690	8690	8690	0
333	20231215	143800	127919880	8690	8690	8690	8690	0
334	20231215	143700	127919880	8690	8690	8690	8690	0
335	20231215	143600	127919880	8690	8690	8690	8690	0
336	20231215	143500	127919880	8690	8670	8690	8670	54
337	20231215	143400	127451680	8670	8670	8670	8670	25
338	20231215	143300	127234930	8670	8670	8670	8670	0
339	20231215	143200	127234930	8670	8670	8670	8670	0
340	20231215	143100	127234930	8670	8670	8670	8670	16
341	20231215	143000	127096210	8670	8670	8670	8670	0
342	20231215	142900	127096210	8670	8670	8670	8670	0
343	20231215	142800	127096210	8670	8670	8670	8670	0
344	20231215	142700	127096210	8670	8670	8670	8670	0
345	20231215	142600	127096210	8670	8680	8680	8670	1715
346	20231215	142500	112222830	8690	8690	8690	8690	0
347	20231215	142400	112222830	8690	8690	8690	8690	0
348	20231215	142300	112222830	8690	8690	8690	8690	0
349	20231215	142200	112222830	8690	8690	8690	8690	0
350	20231215	142100	112222830	8690	8690	8690	8690	16
351	20231215	142000	112083790	8690	8690	8690	8690	0
352	20231215	141900	112083790	8690	8690	8690	8690	0
353	20231215	141800	112083790	8690	8690	8690	8690	0
354	20231215	141700	112083790	8690	8690	8690	8690	0
355	20231215	141600	112083790	8690	8690	8690	8690	0
356	20231215	141500	112083790	8690	8690	8690	8690	0
357	20231215	141400	112083790	8690	8690	8690	8690	331
358	20231215	141300	109207400	8690	8690	8690	8690	10
359	20231215	141200	109120500	8710	8710	8710	8710	0
360	20231215	141100	109120500	8710	8710	8710	8710	0
361	20231215	141000	109120500	8710	8710	8710	8710	0
362	20231215	140900	109120500	8710	8710	8710	8710	0
363	20231215	140800	109120500	8710	8710	8710	8710	1
364	20231215	140700	109111790	8720	8720	8720	8720	16
365	20231215	140600	108972270	8690	8690	8690	8690	0
366	20231215	140500	108972270	8690	8690	8690	8690	0
367	20231215	140400	108972270	8690	8690	8690	8690	0
368	20231215	140300	108972270	8690	8690	8690	8690	5
369	20231215	140200	108928820	8690	8690	8690	8690	5
370	20231215	140100	108885370	8700	8700	8700	8700	0
371	20231215	140000	108885370	8700	8700	8700	8700	0
372	20231215	135900	108885370	8700	8700	8700	8700	0
373	20231215	135800	108885370	8700	8700	8700	8700	0
374	20231215	135700	108885370	8700	8700	8700	8700	5
375	20231215	135600	108841870	8720	8720	8720	8720	0
376	20231215	135500	108841870	8720	8690	8720	8690	116
377	20231215	135400	107833350	8700	8700	8700	8700	0
378	20231215	135300	107833350	8700	8700	8700	8700	0
379	20231215	135200	107833350	8700	8700	8700	8700	0
380	20231215	135100	107833350	8700	8700	8700	8700	0
381	20231215	135000	107833350	8700	8700	8700	8700	5
382	20231215	134900	107789850	8720	8720	8720	8720	0
383	20231215	134800	107789850	8720	8720	8720	8720	0
384	20231215	134700	107789850	8720	8720	8720	8720	0
385	20231215	134600	107789850	8720	8720	8720	8720	0
386	20231215	134500	107789850	8720	8720	8720	8720	0
387	20231215	134400	107789850	8720	8720	8720	8720	1
388	20231215	134300	107781130	8690	8690	8690	8690	1
389	20231215	134200	107772440	8690	8690	8690	8690	0
390	20231215	134100	107772440	8690	8690	8690	8690	0
391	20231215	134000	107772440	8690	8690	8690	8690	0
392	20231215	133900	107772440	8690	8690	8690	8690	0
393	20231215	133800	107772440	8690	8690	8690	8690	0
394	20231215	133700	107772440	8690	8690	8690	8690	0
395	20231215	133600	107772440	8690	8690	8690	8690	0
396	20231215	133500	107772440	8690	8690	8690	8690	2
397	20231215	133400	107755060	8720	8720	8720	8720	0
398	20231215	133300	107755060	8720	8720	8720	8720	0
399	20231215	133200	107755060	8720	8720	8720	8720	10
400	20231215	133100	107667860	8720	8720	8720	8720	0
401	20231215	133000	107667860	8720	8720	8720	8720	0
402	20231215	132900	107667860	8720	8720	8720	8720	0
403	20231215	132800	107667860	8720	8720	8720	8720	0
404	20231215	132700	107667860	8720	8720	8720	8720	1
405	20231215	132600	107659140	8690	8690	8690	8690	0
406	20231215	132500	107659140	8690	8690	8690	8690	0
407	20231215	132400	107659140	8690	8690	8690	8690	0
408	20231215	132300	107659140	8690	8690	8690	8690	1
409	20231215	132200	107650450	8720	8720	8720	8720	0
410	20231215	132100	107650450	8720	8720	8720	8720	0
411	20231215	132000	107650450	8720	8720	8720	8720	0
412	20231215	131900	107650450	8720	8720	8720	8720	0
413	20231215	131800	107650450	8720	8720	8720	8720	0
414	20231215	131700	107650450	8720	8720	8720	8720	0
415	20231215	131600	107650450	8720	8720	8720	8720	0
416	20231215	131500	107650450	8720	8720	8720	8720	0
417	20231215	131400	107650450	8720	8720	8720	8720	0
418	20231215	131300	107650450	8720	8720	8720	8720	0
419	20231215	131200	107650450	8720	8720	8720	8720	0
420	20231215	131100	107650450	8720	8670	8720	8670	150
421	20231215	131000	106349840	8670	8670	8670	8670	7
422	20231215	130900	106289150	8670	8670	8670	8670	7
423	20231215	130800	106228460	8670	8670	8670	8670	0
424	20231215	130700	106228460	8670	8670	8670	8670	0
425	20231215	130600	106228460	8670	8670	8670	8670	0
426	20231215	130500	106228460	8670	8670	8670	8670	0
427	20231215	130400	106228460	8670	8670	8670	8670	0
428	20231215	130300	106228460	8670	8670	8670	8670	0
429	20231215	130200	106228460	8670	8670	8670	8670	0
430	20231215	130100	106228460	8670	8670	8670	8670	0
431	20231215	130000	106228460	8670	8670	8670	8670	126
432	20231215	125900	105136040	8670	8670	8670	8670	2
433	20231215	125800	105118700	8670	8670	8670	8670	0
434	20231215	125700	105118700	8670	8670	8670	8670	99
435	20231215	125600	104260370	8670	8670	8670	8670	0
436	20231215	125500	104260370	8670	8670	8670	8670	0
437	20231215	125400	104260370	8670	8670	8670	8670	0
438	20231215	125300	104260370	8670	8670	8670	8670	0
439	20231215	125200	104260370	8670	8670	8670	8670	52
440	20231215	125100	103809530	8670	8670	8670	8670	0
441	20231215	125000	103809530	8670	8670	8670	8670	0
442	20231215	124900	103809530	8670	8670	8670	8670	0
443	20231215	124800	103809530	8670	8670	8670	8670	0
444	20231215	124700	103809530	8670	8670	8670	8670	0
445	20231215	124600	103809530	8670	8670	8670	8670	0
446	20231215	124500	103809530	8670	8670	8670	8670	0
447	20231215	124400	103809530	8670	8670	8670	8670	1
448	20231215	124300	103800860	8670	8670	8670	8670	0
449	20231215	124200	103800860	8670	8670	8670	8670	0
450	20231215	124100	103800860	8670	8670	8670	8670	5
451	20231215	124000	103757510	8670	8670	8670	8670	0
452	20231215	123900	103757510	8670	8670	8670	8670	6
453	20231215	123800	103705490	8670	8670	8670	8670	0
454	20231215	123700	103705490	8670	8670	8670	8670	0
455	20231215	123600	103705490	8670	8670	8670	8670	0
456	20231215	123500	103705490	8670	8670	8670	8670	0
457	20231215	123400	103705490	8670	8670	8670	8670	2
458	20231215	123300	103688150	8680	8680	8680	8680	0
459	20231215	123200	103688150	8680	8680	8680	8680	0
460	20231215	123100	103688150	8680	8680	8680	8680	1
461	20231215	123000	103679470	8690	8690	8690	8690	0
462	20231215	122900	103679470	8690	8690	8690	8690	0
463	20231215	122800	103679470	8690	8690	8690	8690	0
464	20231215	122700	103679470	8690	8690	8690	8690	0
465	20231215	122600	103679470	8690	8690	8690	8690	3
466	20231215	122500	103653400	8660	8660	8660	8660	0
467	20231215	122400	103653400	8660	8660	8660	8660	0
468	20231215	122300	103653400	8660	8660	8660	8660	0
469	20231215	122200	103653400	8660	8660	8660	8660	0
470	20231215	122100	103653400	8660	8680	8680	8660	1022
471	20231215	122000	94796090	8690	8690	8690	8690	0
472	20231215	121900	94796090	8690	8690	8690	8690	0
473	20231215	121800	94796090	8690	8690	8690	8690	0
474	20231215	121700	94796090	8690	8690	8690	8690	0
475	20231215	121600	94796090	8690	8690	8690	8690	0
476	20231215	121500	94796090	8690	8690	8690	8690	0
477	20231215	121400	94796090	8690	8690	8690	8690	1
478	20231215	121300	94787400	8690	8690	8690	8690	0
479	20231215	121200	94787400	8690	8690	8690	8690	0
480	20231215	121100	94787400	8690	8690	8690	8690	0
481	20231215	121000	94787400	8690	8690	8690	8690	0
482	20231215	120900	94787400	8690	8690	8690	8690	0
483	20231215	120800	94787400	8690	8690	8690	8690	0
484	20231215	120700	94787400	8690	8690	8690	8690	0
485	20231215	120600	94787400	8690	8690	8690	8690	0
486	20231215	120500	94787400	8690	8680	8690	8680	32
487	20231215	120400	94509620	8670	8670	8670	8670	0
488	20231215	120300	94509620	8670	8670	8670	8670	0
489	20231215	120200	94509620	8670	8670	8670	8670	0
490	20231215	120100	94509620	8670	8670	8670	8670	0
491	20231215	120000	94509620	8670	8670	8670	8670	0
492	20231215	115900	94509620	8670	8670	8670	8670	0
493	20231215	115800	94509620	8670	8670	8670	8670	0
494	20231215	115700	94509620	8670	8670	8670	8670	0
495	20231215	115600	94509620	8670	8670	8670	8670	0
496	20231215	115500	94509620	8670	8670	8670	8670	0
497	20231215	115400	94509620	8670	8670	8670	8670	1
498	20231215	115300	94500950	8670	8680	8680	8670	1806
499	20231215	115200	78835900	8690	8710	8710	8690	878
500	20231215	115100	71199090	8710	8710	8710	8710	0
501	20231215	115000	71199090	8710	8710	8710	8710	0
502	20231215	114900	71199090	8710	8710	8710	8710	0
503	20231215	114800	71199090	8710	8710	8710	8710	0
504	20231215	114700	71199090	8710	8710	8710	8710	17
505	20231215	114600	71051020	8730	8730	8730	8730	0
506	20231215	114500	71051020	8730	8730	8730	8730	0
507	20231215	114400	71051020	8730	8730	8730	8730	0
508	20231215	114300	71051020	8730	8730	8730	8730	343
509	20231215	114200	68056630	8730	8730	8730	8730	0
510	20231215	114100	68056630	8730	8730	8730	8730	0
511	20231215	114000	68056630	8730	8730	8730	8730	0
512	20231215	113900	68056630	8730	8730	8730	8730	2
513	20231215	113800	68039170	8740	8740	8740	8740	0
514	20231215	113700	68039170	8740	8740	8740	8740	0
515	20231215	113600	68039170	8740	8740	8740	8740	0
516	20231215	113500	68039170	8740	8740	8740	8740	0
517	20231215	113400	68039170	8740	8740	8740	8740	0
518	20231215	113300	68039170	8740	8740	8740	8740	0
519	20231215	113200	68039170	8740	8740	8740	8740	0
520	20231215	113100	68039170	8740	8740	8740	8740	0
521	20231215	113000	68039170	8740	8740	8740	8740	0
522	20231215	112900	68039170	8740	8740	8740	8740	0
523	20231215	112800	68039170	8740	8740	8740	8740	0
524	20231215	112700	68039170	8740	8740	8740	8740	0
525	20231215	112600	68039170	8740	8740	8740	8740	0
526	20231215	112500	68039170	8740	8740	8740	8740	0
527	20231215	112400	68039170	8740	8740	8740	8740	0
528	20231215	112300	68039170	8740	8740	8740	8740	0
529	20231215	112200	68039170	8740	8740	8740	8740	0
530	20231215	112100	68039170	8740	8740	8740	8740	0
531	20231215	112000	68039170	8740	8740	8740	8740	0
532	20231215	111900	68039170	8740	8740	8740	8740	0
533	20231215	111800	68039170	8740	8740	8740	8740	0
534	20231215	111700	68039170	8740	8740	8740	8740	0
535	20231215	111600	68039170	8740	8740	8740	8740	0
536	20231215	111500	68039170	8740	8740	8740	8740	0
537	20231215	111400	68039170	8740	8740	8740	8740	0
538	20231215	111300	68039170	8740	8740	8740	8740	0
539	20231215	111200	68039170	8740	8740	8740	8740	0
540	20231215	111100	68039170	8740	8740	8740	8740	0
541	20231215	111000	68039170	8740	8740	8740	8740	0
542	20231215	110900	68039170	8740	8720	8740	8720	307
543	20231215	110800	65356130	8710	8710	8710	8710	0
544	20231215	110700	65356130	8710	8710	8710	8710	10
545	20231215	110600	65269030	8710	8710	8710	8710	0
546	20231215	110500	65269030	8710	8710	8710	8710	0
547	20231215	110400	65269030	8710	8710	8710	8710	0
548	20231215	110300	65269030	8710	8710	8710	8710	0
549	20231215	110200	65269030	8710	8710	8710	8710	0
550	20231215	110100	65269030	8710	8710	8710	8710	0
551	20231215	110000	65269030	8710	8710	8710	8710	2
552	20231215	105900	65251610	8710	8710	8710	8710	0
553	20231215	105800	65251610	8710	8710	8710	8710	0
554	20231215	105700	65251610	8710	8710	8710	8710	55
555	20231215	105600	64772560	8740	8740	8740	8740	0
556	20231215	105500	64772560	8740	8740	8740	8740	0
557	20231215	105400	64772560	8740	8740	8740	8740	1
558	20231215	105300	64763820	8700	8700	8700	8700	0
559	20231215	105200	64763820	8700	8700	8700	8700	0
560	20231215	105100	64763820	8700	8700	8700	8700	0
561	20231215	105000	64763820	8700	8700	8700	8700	31
562	20231215	104900	64494120	8700	8700	8700	8700	0
563	20231215	104800	64494120	8700	8700	8700	8700	1
564	20231215	104700	64485420	8740	8740	8740	8740	0
565	20231215	104600	64485420	8740	8740	8740	8740	0
566	20231215	104500	64485420	8740	8740	8740	8740	0
567	20231215	104400	64485420	8740	8740	8740	8740	0
568	20231215	104300	64485420	8740	8740	8740	8740	0
569	20231215	104200	64485420	8740	8740	8740	8740	0
570	20231215	104100	64485420	8740	8740	8740	8740	0
571	20231215	104000	64485420	8740	8740	8740	8740	0
572	20231215	103900	64485420	8740	8730	8740	8730	9
573	20231215	103800	64406820	8730	8730	8730	8730	0
574	20231215	103700	64406820	8730	8730	8730	8730	0
575	20231215	103600	64406820	8730	8730	8730	8730	0
576	20231215	103500	64406820	8730	8730	8730	8730	0
577	20231215	103400	64406820	8730	8730	8730	8730	0
578	20231215	103300	64406820	8730	8730	8730	8730	0
579	20231215	103200	64406820	8730	8730	8730	8730	1
580	20231215	103100	64398090	8700	8700	8700	8700	0
581	20231215	103000	64398090	8700	8700	8700	8700	0
582	20231215	102900	64398090	8700	8700	8700	8700	0
583	20231215	102800	64398090	8700	8700	8700	8700	0
584	20231215	102700	64398090	8700	8700	8700	8700	0
585	20231215	102600	64398090	8700	8700	8700	8700	0
586	20231215	102500	64398090	8700	8700	8700	8700	0
587	20231215	102400	64398090	8700	8700	8700	8700	0
588	20231215	102300	64398090	8700	8700	8700	8700	226
589	20231215	102200	62431890	8730	8730	8730	8730	0
590	20231215	102100	62431890	8730	8730	8730	8730	10
591	20231215	102000	62344590	8730	8730	8730	8730	0
592	20231215	101900	62344590	8730	8730	8730	8730	10
593	20231215	101800	62257290	8730	8730	8730	8730	0
594	20231215	101700	62257290	8730	8730	8730	8730	67
595	20231215	101600	61672380	8730	8730	8730	8730	0
596	20231215	101500	61672380	8730	8730	8730	8730	0
597	20231215	101400	61672380	8730	8730	8730	8730	0
598	20231215	101300	61672380	8730	8730	8730	8730	0
599	20231215	101200	61672380	8730	8730	8730	8730	0
600	20231215	101100	61672380	8730	8730	8730	8730	0
601	20231215	101000	61672380	8730	8730	8730	8730	0
602	20231215	100900	61672380	8730	8730	8730	8730	0
603	20231215	100800	61672380	8730	8730	8730	8730	0
604	20231215	100700	61672380	8730	8730	8730	8730	0
605	20231215	100600	61672380	8730	8730	8730	8730	0
606	20231215	100500	61672380	8730	8730	8730	8730	0
607	20231215	100400	61672380	8730	8730	8730	8730	75
608	20231215	100300	61017630	8730	8730	8730	8730	0
609	20231215	100200	61017630	8730	8730	8730	8730	0
610	20231215	100100	61017630	8730	8730	8730	8730	0
611	20231215	100000	61017630	8730	8730	8730	8730	0
612	20231215	095900	61017630	8730	8730	8730	8730	0
613	20231215	095800	61017630	8730	8730	8730	8730	0
614	20231215	095700	61017630	8730	8730	8730	8730	0
615	20231215	095600	61017630	8730	8730	8730	8730	0
616	20231215	095500	61017630	8730	8730	8730	8730	1
617	20231215	095400	61008900	8730	8730	8730	8730	0
618	20231215	095300	61008900	8730	8730	8730	8730	4
619	20231215	095200	60973980	8730	8730	8730	8730	0
620	20231215	095100	60973980	8730	8730	8730	8730	0
621	20231215	095000	60973980	8730	8730	8730	8730	0
622	20231215	094900	60973980	8730	8730	8730	8730	0
623	20231215	094800	60973980	8730	8730	8730	8730	0
624	20231215	094700	60973980	8730	8730	8730	8730	0
625	20231215	094600	60973980	8730	8730	8730	8730	0
626	20231215	094500	60973980	8730	8730	8730	8730	433
627	20231215	094400	57193890	8730	8730	8730	8730	20
628	20231215	094300	57019290	8730	8730	8730	8730	0
629	20231215	094200	57019290	8730	8730	8730	8730	0
630	20231215	094100	57019290	8730	8730	8730	8730	0
631	20231215	094000	57019290	8730	8700	8730	8700	50
632	20231215	093900	56584260	8700	8700	8700	8700	0
633	20231215	093800	56584260	8700	8700	8700	8700	1
634	20231215	093700	56575560	8690	8690	8690	8690	0
635	20231215	093600	56575560	8690	8690	8690	8690	0
636	20231215	093500	56575560	8690	8690	8690	8690	0
637	20231215	093400	56575560	8690	8690	8690	8690	0
638	20231215	093300	56575560	8690	8690	8690	8690	0
639	20231215	093200	56575560	8690	8690	8690	8690	3
640	20231215	093100	56549490	8750	8750	8750	8750	0
641	20231215	093000	56549490	8750	8750	8750	8750	0
642	20231215	092900	56549490	8750	8720	8750	8660	2481
643	20231215	092800	35018450	8750	8750	8750	8750	0
644	20231215	092700	35018450	8750	8750	8750	8750	0
645	20231215	092600	35018450	8750	8750	8750	8750	30
646	20231215	092500	34755950	8750	8750	8750	8750	1
647	20231215	092400	34747200	8720	8720	8720	8720	0
648	20231215	092300	34747200	8720	8720	8720	8720	0
649	20231215	092200	34747200	8720	8720	8720	8720	0
650	20231215	092100	34747200	8720	8720	8720	8720	0
651	20231215	092000	34747200	8720	8720	8720	8720	0
652	20231215	091900	34747200	8720	8720	8720	8720	0
653	20231215	091800	34747200	8720	8720	8720	8720	0
654	20231215	091700	34747200	8720	8740	8740	8720	3
655	20231215	091600	34721010	8690	8710	8710	8690	50
656	20231215	091500	34286490	8720	8720	8720	8720	0
657	20231215	091400	34286490	8720	8720	8720	8720	0
658	20231215	091300	34286490	8720	8720	8720	8720	0
659	20231215	091200	34286490	8720	8710	8720	8710	52
660	20231215	091100	33833560	8670	8700	8700	8660	3898
661	20231215	091000	26400	8800	8800	8800	8800	0
662	20231215	090900	26400	8800	8800	8800	8800	0
663	20231215	090800	26400	8800	8800	8800	8800	0
664	20231215	090700	26400	8800	8800	8800	8800	0
665	20231215	090600	26400	8800	8800	8800	8800	0
666	20231215	090500	26400	8800	8800	8800	8800	0
667	20231215	090400	26400	8800	8800	8800	8800	0
668	20231215	090300	26400	8800	8800	8800	8800	0
669	20231215	090200	26400	8800	8800	8800	8800	0
670	20231215	090100	26400	8800	8800	8800	8800	0
671	20231215	090000	26400	8800	8800	8800	8800	3