KissMeData/246960/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204400	53900920	8670	8670	8670	8670	1
3	20231221	204300	53900920	8670	8670	8670	8670	0
4	20231221	204200	53900920	8670	8670	8670	8670	0
5	20231221	204100	53900920	8670	8670	8670	8670	0
6	20231221	204000	53900920	8670	8670	8670	8670	0
7	20231221	203900	53900920	8670	8670	8670	8670	0
8	20231221	203800	53900920	8670	8670	8670	8670	0
9	20231221	203700	53900920	8670	8670	8670	8670	0
10	20231221	203600	53900920	8670	8670	8670	8670	0
11	20231221	203500	53900920	8670	8670	8670	8670	0
12	20231221	203400	53900920	8670	8670	8670	8670	0
13	20231221	203300	53900920	8670	8670	8670	8670	0
14	20231221	203200	53900920	8670	8670	8670	8670	0
15	20231221	203100	53900920	8670	8670	8670	8670	0
16	20231221	203000	53900920	8670	8670	8670	8670	0
17	20231221	202900	53900920	8670	8670	8670	8670	0
18	20231221	202800	53900920	8670	8670	8670	8670	0
19	20231221	202700	53900920	8670	8670	8670	8670	0
20	20231221	202600	53900920	8670	8670	8670	8670	0
21	20231221	202500	53900920	8670	8670	8670	8670	0
22	20231221	202400	53900920	8670	8670	8670	8670	0
23	20231221	202300	53900920	8670	8670	8670	8670	0
24	20231221	202200	53900920	8670	8670	8670	8670	0
25	20231221	202100	53900920	8670	8670	8670	8670	0
26	20231221	202000	53900920	8670	8670	8670	8670	0
27	20231221	201900	53900920	8670	8670	8670	8670	0
28	20231221	201800	53900920	8670	8670	8670	8670	0
29	20231221	201700	53900920	8670	8670	8670	8670	0
30	20231221	201600	53900920	8670	8670	8670	8670	0
31	20231221	201500	53900920	8670	8670	8670	8670	0
32	20231221	201400	53900920	8670	8670	8670	8670	1
33	20231221	201300	53900920	8670	8670	8670	8670	0
34	20231221	201200	53900920	8670	8670	8670	8670	0
35	20231221	201100	53900920	8670	8670	8670	8670	0
36	20231221	201000	53900920	8670	8670	8670	8670	0
37	20231221	200900	53900920	8670	8670	8670	8670	0
38	20231221	200800	53900920	8670	8670	8670	8670	0
39	20231221	200700	53900920	8670	8670	8670	8670	0
40	20231221	200600	53900920	8670	8670	8670	8670	0
41	20231221	200500	53900920	8670	8670	8670	8670	0
42	20231221	200400	53900920	8670	8670	8670	8670	0
43	20231221	200300	53900920	8670	8670	8670	8670	0
44	20231221	200200	53900920	8670	8670	8670	8670	0
45	20231221	200100	53900920	8670	8670	8670	8670	0
46	20231221	200000	53900920	8670	8670	8670	8670	0
47	20231221	195900	53900920	8670	8670	8670	8670	0
48	20231221	195800	53900920	8670	8670	8670	8670	0
49	20231221	195700	53900920	8670	8670	8670	8670	0
50	20231221	195600	53900920	8670	8670	8670	8670	0
51	20231221	195500	53900920	8670	8670	8670	8670	0
52	20231221	195400	53900920	8670	8670	8670	8670	0
53	20231221	195300	53900920	8670	8670	8670	8670	0
54	20231221	195200	53900920	8670	8670	8670	8670	0
55	20231221	195100	53900920	8670	8670	8670	8670	0
56	20231221	195000	53900920	8670	8670	8670	8670	0
57	20231221	194900	53900920	8670	8670	8670	8670	0
58	20231221	194800	53900920	8670	8670	8670	8670	0
59	20231221	194700	53900920	8670	8670	8670	8670	0
60	20231221	194600	53900920	8670	8670	8670	8670	0
61	20231221	194500	53900920	8670	8670	8670	8670	0
62	20231221	194400	53900920	8670	8670	8670	8670	1
63	20231221	194300	53900920	8670	8670	8670	8670	0
64	20231221	194200	53900920	8670	8670	8670	8670	0
65	20231221	194100	53900920	8670	8670	8670	8670	0
66	20231221	194000	53900920	8670	8670	8670	8670	0
67	20231221	193900	53900920	8670	8670	8670	8670	0
68	20231221	193800	53900920	8670	8670	8670	8670	0
69	20231221	193700	53900920	8670	8670	8670	8670	0
70	20231221	193600	53900920	8670	8670	8670	8670	0
71	20231221	193500	53900920	8670	8670	8670	8670	0
72	20231221	193400	53900920	8670	8670	8670	8670	0
73	20231221	193300	53900920	8670	8670	8670	8670	0
74	20231221	193200	53900920	8670	8670	8670	8670	0
75	20231221	193100	53900920	8670	8670	8670	8670	0
76	20231221	193000	53900920	8670	8670	8670	8670	0
77	20231221	192900	53900920	8670	8670	8670	8670	0
78	20231221	192800	53900920	8670	8670	8670	8670	0
79	20231221	192700	53900920	8670	8670	8670	8670	0
80	20231221	192600	53900920	8670	8670	8670	8670	0
81	20231221	192500	53900920	8670	8670	8670	8670	0
82	20231221	192400	53900920	8670	8670	8670	8670	0
83	20231221	192300	53900920	8670	8670	8670	8670	0
84	20231221	192200	53900920	8670	8670	8670	8670	0
85	20231221	192100	53900920	8670	8670	8670	8670	0
86	20231221	192000	53900920	8670	8670	8670	8670	0
87	20231221	191900	53900920	8670	8670	8670	8670	0
88	20231221	191800	53900920	8670	8670	8670	8670	0
89	20231221	191700	53900920	8670	8670	8670	8670	0
90	20231221	191600	53900920	8670	8670	8670	8670	0
91	20231221	191500	53900920	8670	8670	8670	8670	0
92	20231221	191400	53900920	8670	8670	8670	8670	1
93	20231221	191300	53900920	8670	8670	8670	8670	0
94	20231221	191200	53900920	8670	8670	8670	8670	0
95	20231221	191100	53900920	8670	8670	8670	8670	0
96	20231221	191000	53900920	8670	8670	8670	8670	0
97	20231221	190900	53900920	8670	8670	8670	8670	0
98	20231221	190800	53900920	8670	8670	8670	8670	0
99	20231221	190700	53900920	8670	8670	8670	8670	0
100	20231221	190600	53900920	8670	8670	8670	8670	0
101	20231221	190500	53900920	8670	8670	8670	8670	0
102	20231221	190400	53900920	8670	8670	8670	8670	0
103	20231221	190300	53900920	8670	8670	8670	8670	0
104	20231221	190200	53900920	8670	8670	8670	8670	0
105	20231221	190100	53900920	8670	8670	8670	8670	0
106	20231221	190000	53900920	8670	8670	8670	8670	0
107	20231221	185900	53900920	8670	8670	8670	8670	0
108	20231221	185800	53900920	8670	8670	8670	8670	0
109	20231221	185700	53900920	8670	8670	8670	8670	0
110	20231221	185600	53900920	8670	8670	8670	8670	0
111	20231221	185500	53900920	8670	8670	8670	8670	0
112	20231221	185400	53900920	8670	8670	8670	8670	0
113	20231221	185300	53900920	8670	8670	8670	8670	0
114	20231221	185200	53900920	8670	8670	8670	8670	0
115	20231221	185100	53900920	8670	8670	8670	8670	0
116	20231221	185000	53900920	8670	8670	8670	8670	0
117	20231221	184900	53900920	8670	8670	8670	8670	0
118	20231221	184800	53900920	8670	8670	8670	8670	0
119	20231221	184700	53900920	8670	8670	8670	8670	0
120	20231221	184600	53900920	8670	8670	8670	8670	0
121	20231221	184500	53900920	8670	8670	8670	8670	0
122	20231221	184400	53900920	8670	8670	8670	8670	1
123	20231221	184300	53900920	8670	8670	8670	8670	0
124	20231221	184200	53900920	8670	8670	8670	8670	0
125	20231221	184100	53900920	8670	8670	8670	8670	0
126	20231221	184000	53900920	8670	8670	8670	8670	0
127	20231221	183900	53900920	8670	8670	8670	8670	0
128	20231221	183800	53900920	8670	8670	8670	8670	0
129	20231221	183700	53900920	8670	8670	8670	8670	0
130	20231221	183600	53900920	8670	8670	8670	8670	0
131	20231221	183500	53900920	8670	8670	8670	8670	0
132	20231221	183400	53900920	8670	8670	8670	8670	0
133	20231221	183300	53900920	8670	8670	8670	8670	0
134	20231221	183200	53900920	8670	8670	8670	8670	0
135	20231221	183100	53900920	8670	8670	8670	8670	0
136	20231221	183000	53900920	8670	8670	8670	8670	0
137	20231221	182900	53900920	8670	8670	8670	8670	0
138	20231221	182800	53900920	8670	8670	8670	8670	0
139	20231221	182700	53900920	8670	8670	8670	8670	0
140	20231221	182600	53900920	8670	8670	8670	8670	0
141	20231221	182500	53900920	8670	8670	8670	8670	0
142	20231221	182400	53900920	8670	8670	8670	8670	0
143	20231221	182300	53900920	8670	8670	8670	8670	0
144	20231221	182200	53900920	8670	8670	8670	8670	0
145	20231221	182100	53900920	8670	8670	8670	8670	0
146	20231221	182000	53900920	8670	8670	8670	8670	0
147	20231221	181900	53900920	8670	8670	8670	8670	0
148	20231221	181800	53900920	8670	8670	8670	8670	0
149	20231221	181700	53900920	8670	8670	8670	8670	0
150	20231221	181600	53900920	8670	8670	8670	8670	0
151	20231221	181500	53900920	8670	8670	8670	8670	0
152	20231221	181400	53900920	8670	8670	8670	8670	1
153	20231221	181300	53900920	8670	8670	8670	8670	0
154	20231221	181200	53900920	8670	8670	8670	8670	0
155	20231221	181100	53900920	8670	8670	8670	8670	0
156	20231221	181000	53900920	8670	8670	8670	8670	0
157	20231221	180900	53900920	8670	8670	8670	8670	0
158	20231221	180800	53900920	8670	8670	8670	8670	0
159	20231221	180700	53900920	8670	8670	8670	8670	0
160	20231221	180600	53900920	8670	8670	8670	8670	0
161	20231221	180500	53900920	8670	8670	8670	8670	0
162	20231221	180400	53900920	8670	8670	8670	8670	0
163	20231221	180300	53900920	8670	8670	8670	8670	0
164	20231221	180200	53900920	8670	8670	8670	8670	0
165	20231221	180100	53900920	8670	8670	8670	8670	0
166	20231221	180000	53900920	8670	8670	8670	8670	0
167	20231221	175900	53900920	8670	8670	8670	8670	0
168	20231221	175800	53900920	8670	8670	8670	8670	0
169	20231221	175700	53900920	8670	8670	8670	8670	0
170	20231221	175600	53900920	8670	8670	8670	8670	0
171	20231221	175500	53900920	8670	8670	8670	8670	0
172	20231221	175400	53900920	8670	8670	8670	8670	0
173	20231221	175300	53900920	8670	8670	8670	8670	0
174	20231221	175200	53900920	8670	8670	8670	8670	0
175	20231221	175100	53900920	8670	8670	8670	8670	0
176	20231221	175000	53900920	8670	8670	8670	8670	0
177	20231221	174900	53900920	8670	8670	8670	8670	0
178	20231221	174800	53900920	8670	8670	8670	8670	0
179	20231221	174700	53900920	8670	8670	8670	8670	0
180	20231221	174600	53900920	8670	8670	8670	8670	0
181	20231221	174500	53900920	8670	8670	8670	8670	0
182	20231221	174400	53900920	8670	8670	8670	8670	1
183	20231221	174300	53900920	8670	8670	8670	8670	0
184	20231221	174200	53900920	8670	8670	8670	8670	0
185	20231221	174100	53900920	8670	8670	8670	8670	0
186	20231221	174000	53900920	8670	8670	8670	8670	0
187	20231221	173900	53900920	8670	8670	8670	8670	0
188	20231221	173800	53900920	8670	8670	8670	8670	0
189	20231221	173700	53900920	8670	8670	8670	8670	0
190	20231221	173600	53900920	8670	8670	8670	8670	0
191	20231221	173500	53900920	8670	8670	8670	8670	0
192	20231221	173400	53900920	8670	8670	8670	8670	0
193	20231221	173300	53900920	8670	8670	8670	8670	0
194	20231221	173200	53900920	8670	8670	8670	8670	0
195	20231221	173100	53900920	8670	8670	8670	8670	0
196	20231221	173000	53900920	8670	8670	8670	8670	0
197	20231221	172900	53900920	8670	8670	8670	8670	0
198	20231221	172800	53900920	8670	8670	8670	8670	0
199	20231221	172700	53900920	8670	8670	8670	8670	0
200	20231221	172600	53900920	8670	8670	8670	8670	0
201	20231221	172500	53900920	8670	8670	8670	8670	0
202	20231221	172400	53900920	8670	8670	8670	8670	0
203	20231221	172300	53900920	8670	8670	8670	8670	0
204	20231221	172200	53900920	8670	8670	8670	8670	0
205	20231221	172100	53900920	8670	8670	8670	8670	0
206	20231221	172000	53900920	8670	8670	8670	8670	0
207	20231221	171900	53900920	8670	8670	8670	8670	0
208	20231221	171800	53900920	8670	8670	8670	8670	0
209	20231221	171700	53900920	8670	8670	8670	8670	0
210	20231221	171600	53900920	8670	8670	8670	8670	0
211	20231221	171500	53900920	8670	8670	8670	8670	0
212	20231221	171400	53900920	8670	8670	8670	8670	1
213	20231221	171300	53900920	8670	8670	8670	8670	0
214	20231221	171200	53900920	8670	8670	8670	8670	0
215	20231221	171100	53900920	8670	8670	8670	8670	0
216	20231221	171000	53900920	8670	8670	8670	8670	0
217	20231221	170900	53900920	8670	8670	8670	8670	0
218	20231221	170800	53900920	8670	8670	8670	8670	0
219	20231221	170700	53900920	8670	8670	8670	8670	0
220	20231221	170600	53900920	8670	8670	8670	8670	0
221	20231221	170500	53900920	8670	8670	8670	8670	0
222	20231221	170400	53900920	8670	8670	8670	8670	0
223	20231221	170300	53900920	8670	8670	8670	8670	0
224	20231221	170200	53900920	8670	8670	8670	8670	0
225	20231221	170100	53900920	8670	8670	8670	8670	0
226	20231221	170000	53900920	8670	8670	8670	8670	0
227	20231221	165900	53900920	8670	8670	8670	8670	0
228	20231221	165800	53900920	8670	8670	8670	8670	0
229	20231221	165700	53900920	8670	8670	8670	8670	0
230	20231221	165600	53900920	8670	8670	8670	8670	0
231	20231221	165500	53900920	8670	8670	8670	8670	0
232	20231221	165400	53900920	8670	8670	8670	8670	0
233	20231221	165300	53900920	8670	8670	8670	8670	0
234	20231221	165200	53900920	8670	8670	8670	8670	0
235	20231221	165100	53900920	8670	8670	8670	8670	0
236	20231221	165000	53900920	8670	8670	8670	8670	0
237	20231221	164900	53900920	8670	8670	8670	8670	0
238	20231221	164800	53900920	8670	8670	8670	8670	0
239	20231221	164700	53900920	8670	8670	8670	8670	0
240	20231221	164600	53900920	8670	8670	8670	8670	0
241	20231221	164500	53900920	8670	8670	8670	8670	0
242	20231221	164400	53900920	8670	8670	8670	8670	1
243	20231221	164300	53900920	8670	8670	8670	8670	0
244	20231221	164200	53900920	8670	8670	8670	8670	0
245	20231221	164100	53900920	8670	8670	8670	8670	0
246	20231221	164000	53900920	8670	8670	8670	8670	0
247	20231221	163900	53900920	8670	8670	8670	8670	0
248	20231221	163800	53900920	8670	8670	8670	8670	0
249	20231221	163700	53900920	8670	8670	8670	8670	0
250	20231221	163600	53900920	8670	8670	8670	8670	0
251	20231221	163500	53900920	8670	8670	8670	8670	0
252	20231221	163400	53900920	8670	8670	8670	8670	0
253	20231221	163300	53900920	8670	8670	8670	8670	0
254	20231221	163200	53900920	8670	8670	8670	8670	0
255	20231221	163100	53900920	8670	8670	8670	8670	0
256	20231221	163000	53900920	8670	8670	8670	8670	0
257	20231221	162900	53900920	8670	8670	8670	8670	0
258	20231221	162800	53900920	8670	8670	8670	8670	0
259	20231221	162700	53900920	8670	8670	8670	8670	0
260	20231221	162600	53900920	8670	8670	8670	8670	0
261	20231221	162500	53900920	8670	8670	8670	8670	0
262	20231221	162400	53900920	8670	8670	8670	8670	0
263	20231221	162300	53900920	8670	8670	8670	8670	0
264	20231221	162200	53900920	8670	8670	8670	8670	0
265	20231221	162100	53900920	8670	8670	8670	8670	0
266	20231221	162000	53900920	8670	8670	8670	8670	0
267	20231221	161900	53900920	8670	8670	8670	8670	0
268	20231221	161800	53900920	8670	8670	8670	8670	0
269	20231221	161700	53900920	8670	8670	8670	8670	0
270	20231221	161600	53900920	8670	8670	8670	8670	0
271	20231221	161500	53900920	8670	8670	8670	8670	0
272	20231221	161400	53900920	8670	8670	8670	8670	1
273	20231221	161300	53900920	8670	8670	8670	8670	0
274	20231221	161200	53900920	8670	8670	8670	8670	0
275	20231221	161100	53900920	8670	8670	8670	8670	0
276	20231221	161000	53900920	8670	8670	8670	8670	0
277	20231221	160900	53900920	8670	8670	8670	8670	0
278	20231221	160800	53900920	8670	8670	8670	8670	0
279	20231221	160700	53900920	8670	8670	8670	8670	0
280	20231221	160600	53900920	8670	8670	8670	8670	0
281	20231221	160500	53900920	8670	8670	8670	8670	0
282	20231221	160400	53900920	8670	8670	8670	8670	0
283	20231221	160300	53900920	8670	8670	8670	8670	0
284	20231221	160200	53900920	8670	8670	8670	8670	0
285	20231221	160100	53900920	8670	8670	8670	8670	0
286	20231221	160000	53900920	8670	8670	8670	8670	0
287	20231221	155900	53900920	8670	8670	8670	8670	0
288	20231221	155800	53900920	8670	8670	8670	8670	0
289	20231221	155700	53900920	8670	8670	8670	8670	0
290	20231221	155600	53900920	8670	8670	8670	8670	0
291	20231221	155500	53900920	8670	8670	8670	8670	0
292	20231221	155400	53900920	8670	8670	8670	8670	0
293	20231221	155300	53900920	8670	8670	8670	8670	0
294	20231221	155200	53900920	8670	8670	8670	8670	0
295	20231221	155100	53900920	8670	8670	8670	8670	0
296	20231221	155000	53900920	8670	8670	8670	8670	0
297	20231221	154900	53900920	8670	8670	8670	8670	0
298	20231221	154800	53900920	8670	8670	8670	8670	0
299	20231221	154700	53900920	8670	8670	8670	8670	0
300	20231221	154600	53900920	8670	8670	8670	8670	0
301	20231221	154500	53900920	8670	8670	8670	8670	0
302	20231221	154400	53900920	8670	8670	8670	8670	1
303	20231221	154300	53900920	8670	8670	8670	8670	0
304	20231221	154200	53900920	8670	8670	8670	8670	0
305	20231221	154100	53900920	8670	8670	8670	8670	0
306	20231221	154000	53900920	8670	8670	8670	8670	0
307	20231221	153900	53900920	8670	8670	8670	8670	0
308	20231221	153800	53900920	8670	8670	8670	8670	0
309	20231221	153700	53900920	8670	8670	8670	8670	0
310	20231221	153600	53900920	8670	8670	8670	8670	0
311	20231221	153500	53900920	8670	8670	8670	8670	0
312	20231221	153400	53900920	8670	8670	8670	8670	0
313	20231221	153300	53900920	8670	8670	8670	8670	0
314	20231221	153200	53900920	8670	8670	8670	8670	0
315	20231221	153100	53900920	8670	8670	8670	8670	0
316	20231221	153000	53900920	8670	8670	8670	8670	1
317	20231221	152900	53892250	8560	8560	8560	8560	0
318	20231221	152800	53892250	8560	8560	8560	8560	0
319	20231221	152700	53892250	8560	8560	8560	8560	0
320	20231221	152600	53892250	8560	8560	8560	8560	0
321	20231221	152500	53892250	8560	8560	8560	8560	0
322	20231221	152400	53892250	8560	8560	8560	8560	0
323	20231221	152300	53892250	8560	8560	8560	8560	0
324	20231221	152200	53892250	8560	8560	8560	8560	0
325	20231221	152100	53892250	8560	8560	8560	8560	0
326	20231221	152000	53892250	8560	8560	8560	8560	0
327	20231221	151900	53892250	8560	8570	8570	8560	142
328	20231221	151800	52676680	8570	8570	8570	8570	0
329	20231221	151700	52676680	8570	8570	8570	8570	10
330	20231221	151600	52590980	8570	8570	8570	8570	0
331	20231221	151500	52590980	8570	8570	8570	8570	0
332	20231221	151400	52590980	8570	8570	8570	8570	0
333	20231221	151300	52590980	8570	8570	8570	8570	0
334	20231221	151200	52590980	8570	8570	8570	8570	5
335	20231221	151100	52548130	8570	8570	8570	8570	0
336	20231221	151000	52548130	8570	8570	8570	8570	1
337	20231221	150900	52539560	8560	8560	8560	8560	0
338	20231221	150800	52539560	8560	8560	8560	8560	0
339	20231221	150700	52539560	8560	8560	8560	8560	0
340	20231221	150600	52539560	8560	8560	8560	8560	0
341	20231221	150500	52539560	8560	8560	8560	8560	0
342	20231221	150400	52539560	8560	8560	8560	8560	0
343	20231221	150300	52539560	8560	8560	8560	8560	0
344	20231221	150200	52539560	8560	8560	8560	8560	0
345	20231221	150100	52539560	8560	8560	8560	8560	0
346	20231221	150000	52539560	8560	8560	8560	8560	0
347	20231221	145900	52539560	8560	8560	8560	8560	0
348	20231221	145800	52539560	8560	8560	8560	8560	0
349	20231221	145700	52539560	8560	8580	8580	8560	56
350	20231221	145600	52059560	8560	8560	8560	8560	0
351	20231221	145500	52059560	8560	8560	8560	8560	0
352	20231221	145400	52059560	8560	8560	8560	8560	0
353	20231221	145300	52059560	8560	8560	8560	8560	0
354	20231221	145200	52059560	8560	8560	8560	8560	0
355	20231221	145100	52059560	8560	8560	8560	8560	0
356	20231221	145000	52059560	8560	8560	8560	8560	0
357	20231221	144900	52059560	8560	8560	8560	8560	0
358	20231221	144800	52059560	8560	8560	8560	8560	0
359	20231221	144700	52059560	8560	8560	8560	8560	0
360	20231221	144600	52059560	8560	8560	8560	8560	0
361	20231221	144500	52059560	8560	8560	8560	8560	0
362	20231221	144400	52059560	8560	8560	8560	8560	0
363	20231221	144300	52059560	8560	8560	8560	8560	0
364	20231221	144200	52059560	8560	8560	8560	8560	0
365	20231221	144100	52059560	8560	8560	8560	8560	0
366	20231221	144000	52059560	8560	8560	8560	8560	0
367	20231221	143900	52059560	8560	8560	8560	8560	0
368	20231221	143800	52059560	8560	8560	8560	8560	0
369	20231221	143700	52059560	8560	8560	8560	8560	0
370	20231221	143600	52059560	8560	8560	8560	8560	0
371	20231221	143500	52059560	8560	8560	8560	8560	0
372	20231221	143400	52059560	8560	8560	8560	8560	1
373	20231221	143300	52051000	8560	8560	8560	8560	0
374	20231221	143200	52051000	8560	8560	8560	8560	0
375	20231221	143100	52051000	8560	8560	8560	8560	0
376	20231221	143000	52051000	8560	8560	8560	8560	0
377	20231221	142900	52051000	8560	8560	8560	8560	0
378	20231221	142800	52051000	8560	8560	8560	8560	0
379	20231221	142700	52051000	8560	8560	8560	8560	0
380	20231221	142600	52051000	8560	8560	8560	8560	0
381	20231221	142500	52051000	8560	8560	8560	8560	0
382	20231221	142400	52051000	8560	8560	8560	8560	0
383	20231221	142300	52051000	8560	8580	8580	8560	500
384	20231221	142200	47770240	8560	8560	8560	8560	0
385	20231221	142100	47770240	8560	8560	8560	8560	0
386	20231221	142000	47770240	8560	8560	8560	8560	0
387	20231221	141900	47770240	8560	8560	8560	8560	0
388	20231221	141800	47770240	8560	8560	8560	8560	0
389	20231221	141700	47770240	8560	8560	8560	8560	0
390	20231221	141600	47770240	8560	8560	8560	8560	0
391	20231221	141500	47770240	8560	8560	8560	8560	0
392	20231221	141400	47770240	8560	8560	8560	8560	0
393	20231221	141300	47770240	8560	8560	8560	8560	0
394	20231221	141200	47770240	8560	8560	8560	8560	0
395	20231221	141100	47770240	8560	8560	8560	8560	0
396	20231221	141000	47770240	8560	8570	8570	8560	500
397	20231221	140900	43490230	8570	8570	8570	8570	0
398	20231221	140800	43490230	8570	8570	8570	8570	0
399	20231221	140700	43490230	8570	8570	8570	8560	20
400	20231221	140600	43318930	8570	8590	8590	8570	490
401	20231221	140500	39116440	8610	8610	8610	8610	0
402	20231221	140400	39116440	8610	8610	8610	8610	0
403	20231221	140300	39116440	8610	8610	8610	8610	0
404	20231221	140200	39116440	8610	8610	8610	8610	0
405	20231221	140100	39116440	8610	8610	8610	8610	0
406	20231221	140000	39116440	8610	8610	8610	8610	0
407	20231221	135900	39116440	8610	8610	8610	8610	0
408	20231221	135800	39116440	8610	8610	8610	8610	0
409	20231221	135700	39116440	8610	8610	8610	8610	0
410	20231221	135600	39116440	8610	8610	8610	8610	0
411	20231221	135500	39116440	8610	8610	8610	8610	0
412	20231221	135400	39116440	8610	8610	8610	8610	500
413	20231221	135300	34811440	8570	8570	8570	8570	0
414	20231221	135200	34811440	8570	8570	8570	8570	0
415	20231221	135100	34811440	8570	8570	8570	8570	0
416	20231221	135000	34811440	8570	8570	8570	8570	0
417	20231221	134900	34811440	8570	8570	8570	8570	0
418	20231221	134800	34811440	8570	8570	8570	8570	0
419	20231221	134700	34811440	8570	8570	8570	8570	0
420	20231221	134600	34811440	8570	8570	8570	8570	0
421	20231221	134500	34811440	8570	8570	8570	8570	0
422	20231221	134400	34811440	8570	8570	8570	8570	0
423	20231221	134300	34811440	8570	8570	8570	8570	0
424	20231221	134200	34811440	8570	8570	8570	8570	0
425	20231221	134100	34811440	8570	8570	8570	8570	0
426	20231221	134000	34811440	8570	8570	8570	8570	0
427	20231221	133900	34811440	8570	8570	8570	8570	0
428	20231221	133800	34811440	8570	8570	8570	8570	0
429	20231221	133700	34811440	8570	8570	8570	8570	0
430	20231221	133600	34811440	8570	8570	8570	8570	0
431	20231221	133500	34811440	8570	8570	8570	8570	0
432	20231221	133400	34811440	8570	8570	8570	8570	0
433	20231221	133300	34811440	8570	8570	8570	8570	0
434	20231221	133200	34811440	8570	8570	8570	8570	0
435	20231221	133100	34811440	8570	8590	8590	8570	200
436	20231221	133000	33096590	8590	8590	8590	8590	0
437	20231221	132900	33096590	8590	8590	8590	8590	0
438	20231221	132800	33096590	8590	8590	8590	8590	0
439	20231221	132700	33096590	8590	8590	8590	8590	0
440	20231221	132600	33096590	8590	8590	8590	8590	0
441	20231221	132500	33096590	8590	8590	8590	8590	0
442	20231221	132400	33096590	8590	8590	8590	8590	210
443	20231221	132300	31292690	8600	8600	8600	8600	0
444	20231221	132200	31292690	8600	8600	8600	8600	10
445	20231221	132100	31206690	8600	8600	8600	8600	0
446	20231221	132000	31206690	8600	8600	8600	8600	0
447	20231221	131900	31206690	8600	8600	8600	8600	0
448	20231221	131800	31206690	8600	8600	8600	8600	0
449	20231221	131700	31206690	8600	8600	8600	8600	0
450	20231221	131600	31206690	8600	8600	8600	8600	0
451	20231221	131500	31206690	8600	8600	8600	8600	0
452	20231221	131400	31206690	8600	8600	8600	8600	0
453	20231221	131300	31206690	8600	8600	8600	8600	0
454	20231221	131200	31206690	8600	8600	8600	8600	0
455	20231221	131100	31206690	8600	8600	8600	8600	110
456	20231221	131000	30260690	8620	8620	8620	8620	0
457	20231221	130900	30260690	8620	8620	8620	8620	0
458	20231221	130800	30260690	8620	8620	8620	8620	0
459	20231221	130700	30260690	8620	8620	8620	8620	0
460	20231221	130600	30260690	8620	8620	8620	8620	0
461	20231221	130500	30260690	8620	8620	8620	8620	0
462	20231221	130400	30260690	8620	8620	8620	8620	0
463	20231221	130300	30260690	8620	8620	8620	8620	0
464	20231221	130200	30260690	8620	8620	8620	8620	0
465	20231221	130100	30260690	8620	8620	8620	8620	5
466	20231221	130000	30217590	8630	8630	8630	8630	0
467	20231221	125900	30217590	8630	8630	8630	8630	0
468	20231221	125800	30217590	8630	8630	8630	8630	0
469	20231221	125700	30217590	8630	8630	8630	8630	0
470	20231221	125600	30217590	8630	8630	8630	8630	0
471	20231221	125500	30217590	8630	8630	8630	8630	0
472	20231221	125400	30217590	8630	8630	8630	8630	0
473	20231221	125300	30217590	8630	8630	8630	8630	0
474	20231221	125200	30217590	8630	8630	8630	8630	0
475	20231221	125100	30217590	8630	8630	8630	8630	0
476	20231221	125000	30217590	8630	8630	8630	8630	0
477	20231221	124900	30217590	8630	8630	8630	8630	0
478	20231221	124800	30217590	8630	8630	8630	8630	0
479	20231221	124700	30217590	8630	8630	8630	8630	0
480	20231221	124600	30217590	8630	8630	8630	8630	0
481	20231221	124500	30217590	8630	8630	8630	8630	0
482	20231221	124400	30217590	8630	8630	8630	8630	5
483	20231221	124300	30174440	8560	8620	8620	8560	1000
484	20231221	124200	21599010	8630	8630	8630	8630	0
485	20231221	124100	21599010	8630	8630	8630	8630	0
486	20231221	124000	21599010	8630	8630	8630	8630	0
487	20231221	123900	21599010	8630	8630	8630	8630	24
488	20231221	123800	21391890	8630	8630	8630	8630	0
489	20231221	123700	21391890	8630	8630	8630	8630	0
490	20231221	123600	21391890	8630	8630	8630	8630	0
491	20231221	123500	21391890	8630	8630	8630	8630	24
492	20231221	123400	21184770	8630	8630	8630	8630	5
493	20231221	123300	21141620	8600	8600	8600	8600	0
494	20231221	123200	21141620	8600	8600	8600	8600	0
495	20231221	123100	21141620	8600	8600	8600	8600	0
496	20231221	123000	21141620	8600	8600	8600	8600	0
497	20231221	122900	21141620	8600	8600	8600	8600	0
498	20231221	122800	21141620	8600	8600	8600	8600	0
499	20231221	122700	21141620	8600	8600	8600	8600	0
500	20231221	122600	21141620	8600	8600	8600	8600	0
501	20231221	122500	21141620	8600	8600	8600	8600	0
502	20231221	122400	21141620	8600	8600	8600	8600	0
503	20231221	122300	21141620	8600	8600	8600	8600	0
504	20231221	122200	21141620	8600	8600	8600	8600	0
505	20231221	122100	21141620	8600	8600	8600	8600	0
506	20231221	122000	21141620	8600	8600	8600	8600	0
507	20231221	121900	21141620	8600	8600	8600	8600	0
508	20231221	121800	21141620	8600	8600	8600	8600	0
509	20231221	121700	21141620	8600	8600	8600	8600	0
510	20231221	121600	21141620	8600	8600	8600	8600	0
511	20231221	121500	21141620	8600	8600	8600	8600	0
512	20231221	121400	21141620	8600	8600	8600	8600	0
513	20231221	121300	21141620	8600	8600	8600	8600	0
514	20231221	121200	21141620	8600	8600	8600	8600	0
515	20231221	121100	21141620	8600	8600	8600	8600	0
516	20231221	121000	21141620	8600	8600	8600	8600	0
517	20231221	120900	21141620	8600	8600	8600	8600	0
518	20231221	120800	21141620	8600	8600	8600	8600	0
519	20231221	120700	21141620	8600	8600	8600	8600	0
520	20231221	120600	21141620	8600	8600	8600	8600	0
521	20231221	120500	21141620	8600	8600	8600	8600	0
522	20231221	120400	21141620	8600	8600	8600	8600	0
523	20231221	120300	21141620	8600	8600	8600	8600	0
524	20231221	120200	21141620	8600	8600	8600	8600	0
525	20231221	120100	21141620	8600	8600	8600	8600	0
526	20231221	120000	21141620	8600	8600	8600	8600	0
527	20231221	115900	21141620	8600	8600	8600	8600	0
528	20231221	115800	21141620	8600	8600	8600	8600	0
529	20231221	115700	21141620	8600	8600	8600	8600	0
530	20231221	115600	21141620	8600	8600	8600	8600	29
531	20231221	115500	20892220	8600	8600	8600	8600	12
532	20231221	115400	20789020	8600	8620	8620	8600	959
533	20231221	115300	12540210	8630	8630	8630	8630	0
534	20231221	115200	12540210	8630	8630	8630	8630	0
535	20231221	115100	12540210	8630	8630	8630	8630	0
536	20231221	115000	12540210	8630	8630	8630	8630	0
537	20231221	114900	12540210	8630	8630	8630	8630	0
538	20231221	114800	12540210	8630	8630	8630	8630	0
539	20231221	114700	12540210	8630	8630	8630	8630	0
540	20231221	114600	12540210	8630	8630	8630	8630	0
541	20231221	114500	12540210	8630	8630	8630	8630	0
542	20231221	114400	12540210	8630	8630	8630	8630	0
543	20231221	114300	12540210	8630	8630	8630	8630	0
544	20231221	114200	12540210	8630	8630	8630	8630	0
545	20231221	114100	12540210	8630	8630	8630	8630	0
546	20231221	114000	12540210	8630	8630	8630	8630	140
547	20231221	113900	11332010	8630	8630	8630	8630	0
548	20231221	113800	11332010	8630	8630	8630	8630	0
549	20231221	113700	11332010	8630	8630	8630	8630	0
550	20231221	113600	11332010	8630	8630	8630	8630	0
551	20231221	113500	11332010	8630	8630	8630	8630	0
552	20231221	113400	11332010	8630	8630	8630	8630	0
553	20231221	113300	11332010	8630	8630	8630	8630	0
554	20231221	113200	11332010	8630	8630	8630	8630	0
555	20231221	113100	11332010	8630	8630	8630	8630	11
556	20231221	113000	11237080	8630	8630	8630	8630	0
557	20231221	112900	11237080	8630	8630	8630	8630	349
558	20231221	112800	8225210	8620	8620	8620	8620	0
559	20231221	112700	8225210	8620	8620	8620	8620	0
560	20231221	112600	8225210	8620	8620	8620	8620	0
561	20231221	112500	8225210	8620	8620	8620	8620	0
562	20231221	112400	8225210	8620	8620	8620	8620	0
563	20231221	112300	8225210	8620	8620	8620	8620	0
564	20231221	112200	8225210	8620	8620	8620	8620	0
565	20231221	112100	8225210	8620	8620	8620	8620	0
566	20231221	112000	8225210	8620	8620	8620	8620	0
567	20231221	111900	8225210	8620	8620	8620	8620	35
568	20231221	111800	7923510	8620	8620	8620	8620	0
569	20231221	111700	7923510	8620	8620	8620	8620	0
570	20231221	111600	7923510	8620	8620	8620	8620	0
571	20231221	111500	7923510	8620	8620	8620	8620	0
572	20231221	111400	7923510	8620	8620	8620	8620	0
573	20231221	111300	7923510	8620	8620	8620	8620	0
574	20231221	111200	7923510	8620	8620	8620	8620	0
575	20231221	111100	7923510	8620	8620	8620	8620	0
576	20231221	111000	7923510	8620	8620	8620	8620	0
577	20231221	110900	7923510	8620	8620	8620	8620	0
578	20231221	110800	7923510	8620	8620	8620	8620	0
579	20231221	110700	7923510	8620	8620	8620	8620	0
580	20231221	110600	7923510	8620	8620	8620	8620	0
581	20231221	110500	7923510	8620	8620	8620	8620	0
582	20231221	110400	7923510	8620	8620	8620	8620	0
583	20231221	110300	7923510	8620	8620	8620	8620	0
584	20231221	110200	7923510	8620	8620	8620	8620	0
585	20231221	110100	7923510	8620	8620	8620	8620	0
586	20231221	110000	7923510	8620	8620	8620	8620	0
587	20231221	105900	7923510	8620	8620	8620	8620	40
588	20231221	105800	7578710	8610	8610	8610	8610	0
589	20231221	105700	7578710	8610	8610	8610	8610	0
590	20231221	105600	7578710	8610	8610	8610	8610	0
591	20231221	105500	7578710	8610	8610	8610	8610	0
592	20231221	105400	7578710	8610	8610	8610	8610	11
593	20231221	105300	7484000	8610	8610	8610	8610	0
594	20231221	105200	7484000	8610	8610	8610	8610	0
595	20231221	105100	7484000	8610	8610	8610	8610	0
596	20231221	105000	7484000	8610	8610	8610	8610	0
597	20231221	104900	7484000	8610	8610	8610	8610	0
598	20231221	104800	7484000	8610	8610	8610	8610	0
599	20231221	104700	7484000	8610	8610	8610	8610	239
600	20231221	104600	5426210	8620	8630	8630	8620	112
601	20231221	104500	4460650	8710	8710	8710	8710	0
602	20231221	104400	4460650	8710	8710	8710	8710	0
603	20231221	104300	4460650	8710	8710	8710	8710	0
604	20231221	104200	4460650	8710	8710	8710	8710	0
605	20231221	104100	4460650	8710	8710	8710	8710	1
606	20231221	104000	4451940	8630	8630	8630	8630	0
607	20231221	103900	4451940	8630	8630	8630	8630	0
608	20231221	103800	4451940	8630	8630	8630	8630	12
609	20231221	103700	4348380	8730	8730	8730	8730	0
610	20231221	103600	4348380	8730	8730	8730	8730	0
611	20231221	103500	4348380	8730	8730	8730	8730	0
612	20231221	103400	4348380	8730	8730	8730	8730	0
613	20231221	103300	4348380	8730	8730	8730	8730	0
614	20231221	103200	4348380	8730	8730	8730	8730	0
615	20231221	103100	4348380	8730	8730	8730	8730	0
616	20231221	103000	4348380	8730	8730	8730	8730	0
617	20231221	102900	4348380	8730	8730	8730	8730	0
618	20231221	102800	4348380	8730	8730	8730	8730	0
619	20231221	102700	4348380	8730	8730	8730	8730	0
620	20231221	102600	4348380	8730	8730	8730	8730	0
621	20231221	102500	4348380	8730	8730	8730	8730	0
622	20231221	102400	4348380	8730	8730	8730	8730	0
623	20231221	102300	4348380	8730	8730	8730	8730	0
624	20231221	102200	4348380	8730	8730	8730	8730	0
625	20231221	102100	4348380	8730	8730	8730	8730	0
626	20231221	102000	4348380	8730	8730	8730	8730	0
627	20231221	101900	4348380	8730	8730	8730	8730	0
628	20231221	101800	4348380	8730	8730	8730	8730	0
629	20231221	101700	4348380	8730	8730	8730	8730	0
630	20231221	101600	4348380	8730	8730	8730	8730	0
631	20231221	101500	4348380	8730	8730	8730	8730	0
632	20231221	101400	4348380	8730	8730	8730	8730	0
633	20231221	101300	4348380	8730	8730	8730	8730	0
634	20231221	101200	4348380	8730	8730	8730	8730	0
635	20231221	101100	4348380	8730	8730	8730	8730	1
636	20231221	101000	4339650	8630	8630	8630	8630	6
637	20231221	100900	4287870	8630	8630	8630	8630	0
638	20231221	100800	4287870	8630	8630	8630	8630	0
639	20231221	100700	4287870	8630	8630	8630	8630	0
640	20231221	100600	4287870	8630	8630	8630	8630	0
641	20231221	100500	4287870	8630	8630	8630	8630	0
642	20231221	100400	4287870	8630	8630	8630	8630	0
643	20231221	100300	4287870	8630	8630	8630	8630	0
644	20231221	100200	4287870	8630	8630	8630	8630	0
645	20231221	100100	4287870	8630	8630	8630	8630	0
646	20231221	100000	4287870	8630	8630	8630	8630	0
647	20231221	095900	4287870	8630	8630	8630	8630	0
648	20231221	095800	4287870	8630	8630	8630	8630	1
649	20231221	095700	4279240	8640	8640	8640	8640	0
650	20231221	095600	4279240	8640	8640	8640	8640	0
651	20231221	095500	4279240	8640	8640	8640	8640	0
652	20231221	095400	4279240	8640	8640	8640	8640	0
653	20231221	095300	4279240	8640	8640	8640	8640	0
654	20231221	095200	4279240	8640	8640	8640	8640	0
655	20231221	095100	4279240	8640	8640	8640	8640	0
656	20231221	095000	4279240	8640	8640	8640	8640	0
657	20231221	094900	4279240	8640	8640	8640	8640	0
658	20231221	094800	4279240	8640	8640	8640	8640	18
659	20231221	094700	4123720	8640	8640	8640	8640	0
660	20231221	094600	4123720	8640	8640	8640	8640	0
661	20231221	094500	4123720	8640	8640	8640	8640	0
662	20231221	094400	4123720	8640	8640	8640	8640	0
663	20231221	094300	4123720	8640	8640	8640	8640	0
664	20231221	094200	4123720	8640	8640	8640	8640	0
665	20231221	094100	4123720	8640	8640	8640	8640	0
666	20231221	094000	4123720	8640	8640	8640	8640	12
667	20231221	093900	4020040	8740	8740	8740	8740	0
668	20231221	093800	4020040	8740	8740	8740	8740	27
669	20231221	093700	3784060	8740	8740	8740	8740	1
670	20231221	093600	3775320	8740	8740	8740	8740	0
671	20231221	093500	3775320	8740	8740	8740	8740	0
672	20231221	093400	3775320	8740	8740	8740	8740	0
673	20231221	093300	3775320	8740	8740	8740	8740	0
674	20231221	093200	3775320	8740	8740	8740	8740	0
675	20231221	093100	3775320	8740	8740	8740	8740	0
676	20231221	093000	3775320	8740	8740	8740	8740	0
677	20231221	092900	3775320	8740	8650	8740	8650	163
678	20231221	092800	2365280	8650	8650	8650	8650	0
679	20231221	092700	2365280	8650	8650	8650	8650	0
680	20231221	092600	2365280	8650	8650	8650	8650	10
681	20231221	092500	2278780	8650	8650	8650	8650	0
682	20231221	092400	2278780	8650	8650	8650	8650	0
683	20231221	092300	2278780	8650	8650	8650	8650	0
684	20231221	092200	2278780	8650	8650	8650	8650	0
685	20231221	092100	2278780	8650	8650	8650	8650	0
686	20231221	092000	2278780	8650	8650	8650	8650	0
687	20231221	091900	2278780	8650	8650	8650	8650	2
688	20231221	091800	2261480	8650	8650	8650	8650	0
689	20231221	091700	2261480	8650	8650	8650	8650	0
690	20231221	091600	2261480	8650	8650	8650	8650	0
691	20231221	091500	2261480	8650	8650	8650	8650	0
692	20231221	091400	2261480	8650	8650	8650	8650	0
693	20231221	091300	2261480	8650	8650	8650	8650	0
694	20231221	091200	2261480	8650	8650	8650	8650	0
695	20231221	091100	2261480	8650	8650	8650	8650	0
696	20231221	091000	2261480	8650	8650	8650	8650	3
697	20231221	090900	2235530	8650	8640	8650	8640	91
698	20231221	090800	1448780	8600	8600	8600	8600	0
699	20231221	090700	1448780	8600	8600	8600	8600	0
700	20231221	090600	1448780	8600	8600	8600	8600	0
701	20231221	090500	1448780	8600	8600	8600	8600	0
702	20231221	090400	1448780	8600	8600	8600	8600	0
703	20231221	090300	1448780	8600	8600	8600	8600	0
704	20231221	090200	1448780	8600	8600	8600	8600	50
705	20231221	090100	1018780	8600	8600	8600	8600	0
706	20231221	090000	1018780	8600	8490	8600	8490	119