KissMeData/318010/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210200	59826170	8680	8680	8680	8680	65
3	20231221	210100	59826170	8680	8680	8680	8680	0
4	20231221	210000	59826170	8680	8680	8680	8680	0
5	20231221	205900	59826170	8680	8680	8680	8680	0
6	20231221	205800	59826170	8680	8680	8680	8680	0
7	20231221	205700	59826170	8680	8680	8680	8680	0
8	20231221	205600	59826170	8680	8680	8680	8680	0
9	20231221	205500	59826170	8680	8680	8680	8680	0
10	20231221	205400	59826170	8680	8680	8680	8680	0
11	20231221	205300	59826170	8680	8680	8680	8680	0
12	20231221	205200	59826170	8680	8680	8680	8680	0
13	20231221	205100	59826170	8680	8680	8680	8680	0
14	20231221	205000	59826170	8680	8680	8680	8680	0
15	20231221	204900	59826170	8680	8680	8680	8680	0
16	20231221	204800	59826170	8680	8680	8680	8680	0
17	20231221	204700	59826170	8680	8680	8680	8680	0
18	20231221	204600	59826170	8680	8680	8680	8680	0
19	20231221	204500	59826170	8680	8680	8680	8680	0
20	20231221	204400	59826170	8680	8680	8680	8680	0
21	20231221	204300	59826170	8680	8680	8680	8680	0
22	20231221	204200	59826170	8680	8680	8680	8680	0
23	20231221	204100	59826170	8680	8680	8680	8680	0
24	20231221	204000	59826170	8680	8680	8680	8680	0
25	20231221	203900	59826170	8680	8680	8680	8680	0
26	20231221	203800	59826170	8680	8680	8680	8680	0
27	20231221	203700	59826170	8680	8680	8680	8680	0
28	20231221	203600	59826170	8680	8680	8680	8680	0
29	20231221	203500	59826170	8680	8680	8680	8680	0
30	20231221	203400	59826170	8680	8680	8680	8680	0
31	20231221	203300	59826170	8680	8680	8680	8680	0
32	20231221	203200	59826170	8680	8680	8680	8680	65
33	20231221	203100	59826170	8680	8680	8680	8680	0
34	20231221	203000	59826170	8680	8680	8680	8680	0
35	20231221	202900	59826170	8680	8680	8680	8680	0
36	20231221	202800	59826170	8680	8680	8680	8680	0
37	20231221	202700	59826170	8680	8680	8680	8680	0
38	20231221	202600	59826170	8680	8680	8680	8680	0
39	20231221	202500	59826170	8680	8680	8680	8680	0
40	20231221	202400	59826170	8680	8680	8680	8680	0
41	20231221	202300	59826170	8680	8680	8680	8680	0
42	20231221	202200	59826170	8680	8680	8680	8680	0
43	20231221	202100	59826170	8680	8680	8680	8680	0
44	20231221	202000	59826170	8680	8680	8680	8680	0
45	20231221	201900	59826170	8680	8680	8680	8680	0
46	20231221	201800	59826170	8680	8680	8680	8680	0
47	20231221	201700	59826170	8680	8680	8680	8680	0
48	20231221	201600	59826170	8680	8680	8680	8680	0
49	20231221	201500	59826170	8680	8680	8680	8680	0
50	20231221	201400	59826170	8680	8680	8680	8680	0
51	20231221	201300	59826170	8680	8680	8680	8680	0
52	20231221	201200	59826170	8680	8680	8680	8680	0
53	20231221	201100	59826170	8680	8680	8680	8680	0
54	20231221	201000	59826170	8680	8680	8680	8680	0
55	20231221	200900	59826170	8680	8680	8680	8680	0
56	20231221	200800	59826170	8680	8680	8680	8680	0
57	20231221	200700	59826170	8680	8680	8680	8680	0
58	20231221	200600	59826170	8680	8680	8680	8680	0
59	20231221	200500	59826170	8680	8680	8680	8680	0
60	20231221	200400	59826170	8680	8680	8680	8680	0
61	20231221	200300	59826170	8680	8680	8680	8680	0
62	20231221	200200	59826170	8680	8680	8680	8680	65
63	20231221	200100	59826170	8680	8680	8680	8680	0
64	20231221	200000	59826170	8680	8680	8680	8680	0
65	20231221	195900	59826170	8680	8680	8680	8680	0
66	20231221	195800	59826170	8680	8680	8680	8680	0
67	20231221	195700	59826170	8680	8680	8680	8680	0
68	20231221	195600	59826170	8680	8680	8680	8680	0
69	20231221	195500	59826170	8680	8680	8680	8680	0
70	20231221	195400	59826170	8680	8680	8680	8680	0
71	20231221	195300	59826170	8680	8680	8680	8680	0
72	20231221	195200	59826170	8680	8680	8680	8680	0
73	20231221	195100	59826170	8680	8680	8680	8680	0
74	20231221	195000	59826170	8680	8680	8680	8680	0
75	20231221	194900	59826170	8680	8680	8680	8680	0
76	20231221	194800	59826170	8680	8680	8680	8680	0
77	20231221	194700	59826170	8680	8680	8680	8680	0
78	20231221	194600	59826170	8680	8680	8680	8680	0
79	20231221	194500	59826170	8680	8680	8680	8680	0
80	20231221	194400	59826170	8680	8680	8680	8680	0
81	20231221	194300	59826170	8680	8680	8680	8680	0
82	20231221	194200	59826170	8680	8680	8680	8680	0
83	20231221	194100	59826170	8680	8680	8680	8680	0
84	20231221	194000	59826170	8680	8680	8680	8680	0
85	20231221	193900	59826170	8680	8680	8680	8680	0
86	20231221	193800	59826170	8680	8680	8680	8680	0
87	20231221	193700	59826170	8680	8680	8680	8680	0
88	20231221	193600	59826170	8680	8680	8680	8680	0
89	20231221	193500	59826170	8680	8680	8680	8680	0
90	20231221	193400	59826170	8680	8680	8680	8680	0
91	20231221	193300	59826170	8680	8680	8680	8680	0
92	20231221	193200	59826170	8680	8680	8680	8680	65
93	20231221	193100	59826170	8680	8680	8680	8680	0
94	20231221	193000	59826170	8680	8680	8680	8680	0
95	20231221	192900	59826170	8680	8680	8680	8680	0
96	20231221	192800	59826170	8680	8680	8680	8680	0
97	20231221	192700	59826170	8680	8680	8680	8680	0
98	20231221	192600	59826170	8680	8680	8680	8680	0
99	20231221	192500	59826170	8680	8680	8680	8680	0
100	20231221	192400	59826170	8680	8680	8680	8680	0
101	20231221	192300	59826170	8680	8680	8680	8680	0
102	20231221	192200	59826170	8680	8680	8680	8680	0
103	20231221	192100	59826170	8680	8680	8680	8680	0
104	20231221	192000	59826170	8680	8680	8680	8680	0
105	20231221	191900	59826170	8680	8680	8680	8680	0
106	20231221	191800	59826170	8680	8680	8680	8680	0
107	20231221	191700	59826170	8680	8680	8680	8680	0
108	20231221	191600	59826170	8680	8680	8680	8680	0
109	20231221	191500	59826170	8680	8680	8680	8680	0
110	20231221	191400	59826170	8680	8680	8680	8680	0
111	20231221	191300	59826170	8680	8680	8680	8680	0
112	20231221	191200	59826170	8680	8680	8680	8680	0
113	20231221	191100	59826170	8680	8680	8680	8680	0
114	20231221	191000	59826170	8680	8680	8680	8680	0
115	20231221	190900	59826170	8680	8680	8680	8680	0
116	20231221	190800	59826170	8680	8680	8680	8680	0
117	20231221	190700	59826170	8680	8680	8680	8680	0
118	20231221	190600	59826170	8680	8680	8680	8680	0
119	20231221	190500	59826170	8680	8680	8680	8680	0
120	20231221	190400	59826170	8680	8680	8680	8680	0
121	20231221	190300	59826170	8680	8680	8680	8680	0
122	20231221	190200	59826170	8680	8680	8680	8680	65
123	20231221	190100	59826170	8680	8680	8680	8680	0
124	20231221	190000	59826170	8680	8680	8680	8680	0
125	20231221	185900	59826170	8680	8680	8680	8680	0
126	20231221	185800	59826170	8680	8680	8680	8680	0
127	20231221	185700	59826170	8680	8680	8680	8680	0
128	20231221	185600	59826170	8680	8680	8680	8680	0
129	20231221	185500	59826170	8680	8680	8680	8680	0
130	20231221	185400	59826170	8680	8680	8680	8680	0
131	20231221	185300	59826170	8680	8680	8680	8680	0
132	20231221	185200	59826170	8680	8680	8680	8680	0
133	20231221	185100	59826170	8680	8680	8680	8680	0
134	20231221	185000	59826170	8680	8680	8680	8680	0
135	20231221	184900	59826170	8680	8680	8680	8680	0
136	20231221	184800	59826170	8680	8680	8680	8680	0
137	20231221	184700	59826170	8680	8680	8680	8680	0
138	20231221	184600	59826170	8680	8680	8680	8680	0
139	20231221	184500	59826170	8680	8680	8680	8680	0
140	20231221	184400	59826170	8680	8680	8680	8680	0
141	20231221	184300	59826170	8680	8680	8680	8680	0
142	20231221	184200	59826170	8680	8680	8680	8680	0
143	20231221	184100	59826170	8680	8680	8680	8680	0
144	20231221	184000	59826170	8680	8680	8680	8680	0
145	20231221	183900	59826170	8680	8680	8680	8680	0
146	20231221	183800	59826170	8680	8680	8680	8680	0
147	20231221	183700	59826170	8680	8680	8680	8680	0
148	20231221	183600	59826170	8680	8680	8680	8680	0
149	20231221	183500	59826170	8680	8680	8680	8680	0
150	20231221	183400	59826170	8680	8680	8680	8680	0
151	20231221	183300	59826170	8680	8680	8680	8680	0
152	20231221	183200	59826170	8680	8680	8680	8680	65
153	20231221	183100	59826170	8680	8680	8680	8680	0
154	20231221	183000	59826170	8680	8680	8680	8680	0
155	20231221	182900	59826170	8680	8680	8680	8680	0
156	20231221	182800	59826170	8680	8680	8680	8680	0
157	20231221	182700	59826170	8680	8680	8680	8680	0
158	20231221	182600	59826170	8680	8680	8680	8680	0
159	20231221	182500	59826170	8680	8680	8680	8680	0
160	20231221	182400	59826170	8680	8680	8680	8680	0
161	20231221	182300	59826170	8680	8680	8680	8680	0
162	20231221	182200	59826170	8680	8680	8680	8680	0
163	20231221	182100	59826170	8680	8680	8680	8680	0
164	20231221	182000	59826170	8680	8680	8680	8680	0
165	20231221	181900	59826170	8680	8680	8680	8680	0
166	20231221	181800	59826170	8680	8680	8680	8680	0
167	20231221	181700	59826170	8680	8680	8680	8680	0
168	20231221	181600	59826170	8680	8680	8680	8680	0
169	20231221	181500	59826170	8680	8680	8680	8680	0
170	20231221	181400	59826170	8680	8680	8680	8680	0
171	20231221	181300	59826170	8680	8680	8680	8680	0
172	20231221	181200	59826170	8680	8680	8680	8680	0
173	20231221	181100	59826170	8680	8680	8680	8680	0
174	20231221	181000	59826170	8680	8680	8680	8680	0
175	20231221	180900	59826170	8680	8680	8680	8680	0
176	20231221	180800	59826170	8680	8680	8680	8680	0
177	20231221	180700	59826170	8680	8680	8680	8680	0
178	20231221	180600	59826170	8680	8680	8680	8680	0
179	20231221	180500	59826170	8680	8680	8680	8680	0
180	20231221	180400	59826170	8680	8680	8680	8680	0
181	20231221	180300	59826170	8680	8680	8680	8680	0
182	20231221	180200	59826170	8680	8680	8680	8680	65
183	20231221	180100	59826170	8680	8680	8680	8680	0
184	20231221	180000	59826170	8680	8680	8680	8680	0
185	20231221	175900	59826170	8680	8680	8680	8680	0
186	20231221	175800	59826170	8680	8680	8680	8680	0
187	20231221	175700	59826170	8680	8680	8680	8680	0
188	20231221	175600	59826170	8680	8680	8680	8680	0
189	20231221	175500	59826170	8680	8680	8680	8680	0
190	20231221	175400	59826170	8680	8680	8680	8680	0
191	20231221	175300	59826170	8680	8680	8680	8680	0
192	20231221	175200	59826170	8680	8680	8680	8680	0
193	20231221	175100	59826170	8680	8680	8680	8680	0
194	20231221	175000	59826170	8680	8680	8680	8680	0
195	20231221	174900	59826170	8680	8680	8680	8680	0
196	20231221	174800	59826170	8680	8680	8680	8680	0
197	20231221	174700	59826170	8680	8680	8680	8680	0
198	20231221	174600	59826170	8680	8680	8680	8680	0
199	20231221	174500	59826170	8680	8680	8680	8680	0
200	20231221	174400	59826170	8680	8680	8680	8680	0
201	20231221	174300	59826170	8680	8680	8680	8680	0
202	20231221	174200	59826170	8680	8680	8680	8680	0
203	20231221	174100	59826170	8680	8680	8680	8680	0
204	20231221	174000	59826170	8680	8680	8680	8680	0
205	20231221	173900	59826170	8680	8680	8680	8680	0
206	20231221	173800	59826170	8680	8680	8680	8680	0
207	20231221	173700	59826170	8680	8680	8680	8680	0
208	20231221	173600	59826170	8680	8680	8680	8680	0
209	20231221	173500	59826170	8680	8680	8680	8680	0
210	20231221	173400	59826170	8680	8680	8680	8680	0
211	20231221	173300	59826170	8680	8680	8680	8680	0
212	20231221	173200	59826170	8680	8680	8680	8680	65
213	20231221	173100	59826170	8680	8680	8680	8680	0
214	20231221	173000	59826170	8680	8680	8680	8680	0
215	20231221	172900	59826170	8680	8680	8680	8680	0
216	20231221	172800	59826170	8680	8680	8680	8680	0
217	20231221	172700	59826170	8680	8680	8680	8680	0
218	20231221	172600	59826170	8680	8680	8680	8680	0
219	20231221	172500	59826170	8680	8680	8680	8680	0
220	20231221	172400	59826170	8680	8680	8680	8680	0
221	20231221	172300	59826170	8680	8680	8680	8680	0
222	20231221	172200	59826170	8680	8680	8680	8680	0
223	20231221	172100	59826170	8680	8680	8680	8680	0
224	20231221	172000	59826170	8680	8680	8680	8680	0
225	20231221	171900	59826170	8680	8680	8680	8680	0
226	20231221	171800	59826170	8680	8680	8680	8680	0
227	20231221	171700	59826170	8680	8680	8680	8680	0
228	20231221	171600	59826170	8680	8680	8680	8680	0
229	20231221	171500	59826170	8680	8680	8680	8680	0
230	20231221	171400	59826170	8680	8680	8680	8680	0
231	20231221	171300	59826170	8680	8680	8680	8680	0
232	20231221	171200	59826170	8680	8680	8680	8680	0
233	20231221	171100	59826170	8680	8680	8680	8680	0
234	20231221	171000	59826170	8680	8680	8680	8680	0
235	20231221	170900	59826170	8680	8680	8680	8680	0
236	20231221	170800	59826170	8680	8680	8680	8680	0
237	20231221	170700	59826170	8680	8680	8680	8680	0
238	20231221	170600	59826170	8680	8680	8680	8680	0
239	20231221	170500	59826170	8680	8680	8680	8680	0
240	20231221	170400	59826170	8680	8680	8680	8680	0
241	20231221	170300	59826170	8680	8680	8680	8680	0
242	20231221	170200	59826170	8680	8680	8680	8680	65
243	20231221	170100	59826170	8680	8680	8680	8680	0
244	20231221	170000	59826170	8680	8680	8680	8680	0
245	20231221	165900	59826170	8680	8680	8680	8680	0
246	20231221	165800	59826170	8680	8680	8680	8680	0
247	20231221	165700	59826170	8680	8680	8680	8680	0
248	20231221	165600	59826170	8680	8680	8680	8680	0
249	20231221	165500	59826170	8680	8680	8680	8680	0
250	20231221	165400	59826170	8680	8680	8680	8680	0
251	20231221	165300	59826170	8680	8680	8680	8680	0
252	20231221	165200	59826170	8680	8680	8680	8680	0
253	20231221	165100	59826170	8680	8680	8680	8680	0
254	20231221	165000	59826170	8680	8680	8680	8680	0
255	20231221	164900	59826170	8680	8680	8680	8680	0
256	20231221	164800	59826170	8680	8680	8680	8680	0
257	20231221	164700	59826170	8680	8680	8680	8680	0
258	20231221	164600	59826170	8680	8680	8680	8680	0
259	20231221	164500	59826170	8680	8680	8680	8680	0
260	20231221	164400	59826170	8680	8680	8680	8680	0
261	20231221	164300	59826170	8680	8680	8680	8680	0
262	20231221	164200	59826170	8680	8680	8680	8680	0
263	20231221	164100	59826170	8680	8680	8680	8680	0
264	20231221	164000	59826170	8680	8680	8680	8680	0
265	20231221	163900	59826170	8680	8680	8680	8680	0
266	20231221	163800	59826170	8680	8680	8680	8680	0
267	20231221	163700	59826170	8680	8680	8680	8680	0
268	20231221	163600	59826170	8680	8680	8680	8680	0
269	20231221	163500	59826170	8680	8680	8680	8680	0
270	20231221	163400	59826170	8680	8680	8680	8680	0
271	20231221	163300	59826170	8680	8680	8680	8680	0
272	20231221	163200	59826170	8680	8680	8680	8680	65
273	20231221	163100	59826170	8680	8680	8680	8680	0
274	20231221	163000	59826170	8680	8680	8680	8680	0
275	20231221	162900	59826170	8680	8680	8680	8680	0
276	20231221	162800	59826170	8680	8680	8680	8680	0
277	20231221	162700	59826170	8680	8680	8680	8680	0
278	20231221	162600	59826170	8680	8680	8680	8680	0
279	20231221	162500	59826170	8680	8680	8680	8680	0
280	20231221	162400	59826170	8680	8680	8680	8680	0
281	20231221	162300	59826170	8680	8680	8680	8680	0
282	20231221	162200	59826170	8680	8680	8680	8680	0
283	20231221	162100	59826170	8680	8680	8680	8680	0
284	20231221	162000	59826170	8680	8680	8680	8680	0
285	20231221	161900	59826170	8680	8680	8680	8680	0
286	20231221	161800	59826170	8680	8680	8680	8680	0
287	20231221	161700	59826170	8680	8680	8680	8680	0
288	20231221	161600	59826170	8680	8680	8680	8680	0
289	20231221	161500	59826170	8680	8680	8680	8680	0
290	20231221	161400	59826170	8680	8680	8680	8680	0
291	20231221	161300	59826170	8680	8680	8680	8680	0
292	20231221	161200	59826170	8680	8680	8680	8680	0
293	20231221	161100	59826170	8680	8680	8680	8680	0
294	20231221	161000	59826170	8680	8680	8680	8680	0
295	20231221	160900	59826170	8680	8680	8680	8680	0
296	20231221	160800	59826170	8680	8680	8680	8680	0
297	20231221	160700	59826170	8680	8680	8680	8680	0
298	20231221	160600	59826170	8680	8680	8680	8680	0
299	20231221	160500	59826170	8680	8680	8680	8680	0
300	20231221	160400	59826170	8680	8680	8680	8680	0
301	20231221	160300	59826170	8680	8680	8680	8680	0
302	20231221	160200	59826170	8680	8680	8680	8680	65
303	20231221	160100	59826170	8680	8680	8680	8680	0
304	20231221	160000	59826170	8680	8680	8680	8680	0
305	20231221	155900	59826170	8680	8680	8680	8680	0
306	20231221	155800	59826170	8680	8680	8680	8680	0
307	20231221	155700	59826170	8680	8680	8680	8680	0
308	20231221	155600	59826170	8680	8680	8680	8680	0
309	20231221	155500	59826170	8680	8680	8680	8680	0
310	20231221	155400	59826170	8680	8680	8680	8680	0
311	20231221	155300	59826170	8680	8680	8680	8680	0
312	20231221	155200	59826170	8680	8680	8680	8680	0
313	20231221	155100	59826170	8680	8680	8680	8680	0
314	20231221	155000	59826170	8680	8680	8680	8680	0
315	20231221	154900	59826170	8680	8680	8680	8680	0
316	20231221	154800	59826170	8680	8680	8680	8680	0
317	20231221	154700	59826170	8680	8680	8680	8680	0
318	20231221	154600	59826170	8680	8680	8680	8680	0
319	20231221	154500	59826170	8680	8680	8680	8680	0
320	20231221	154400	59826170	8680	8680	8680	8680	0
321	20231221	154300	59826170	8680	8680	8680	8680	0
322	20231221	154200	59826170	8680	8680	8680	8680	0
323	20231221	154100	59826170	8680	8680	8680	8680	0
324	20231221	154000	59826170	8680	8680	8680	8680	0
325	20231221	153900	59826170	8680	8680	8680	8680	0
326	20231221	153800	59826170	8680	8680	8680	8680	0
327	20231221	153700	59826170	8680	8680	8680	8680	0
328	20231221	153600	59826170	8680	8680	8680	8680	0
329	20231221	153500	59826170	8680	8680	8680	8680	0
330	20231221	153400	59826170	8680	8680	8680	8680	0
331	20231221	153300	59826170	8680	8680	8680	8680	0
332	20231221	153200	59826170	8680	8680	8680	8680	65
333	20231221	153100	59826170	8680	8680	8680	8680	0
334	20231221	153000	59826170	8680	8680	8680	8680	65
335	20231221	152900	59261970	8680	8680	8680	8680	0
336	20231221	152800	59261970	8680	8680	8680	8680	0
337	20231221	152700	59261970	8680	8680	8680	8680	0
338	20231221	152600	59261970	8680	8680	8680	8680	0
339	20231221	152500	59261970	8680	8680	8680	8680	0
340	20231221	152400	59261970	8680	8680	8680	8680	0
341	20231221	152300	59261970	8680	8680	8680	8680	0
342	20231221	152200	59261970	8680	8680	8680	8680	0
343	20231221	152100	59261970	8680	8680	8680	8680	0
344	20231221	152000	59261970	8680	8680	8680	8680	0
345	20231221	151900	59261970	8680	8670	8690	8670	320
346	20231221	151800	56484470	8670	8670	8680	8650	209
347	20231221	151700	54672420	8610	8620	8620	8610	3020
348	20231221	151600	28669220	8630	8630	8630	8630	0
349	20231221	151500	28669220	8630	8650	8670	8630	20
350	20231221	151400	28496180	8630	8670	8670	8630	19
351	20231221	151300	28331680	8650	8650	8670	8650	138
352	20231221	151200	27135680	8610	8610	8610	8610	0
353	20231221	151100	27135680	8610	8630	8630	8610	1500
354	20231221	151000	14218200	8650	8670	8670	8650	16
355	20231221	150900	14079620	8670	8670	8670	8670	0
356	20231221	150800	14079620	8670	8670	8670	8670	0
357	20231221	150700	14079620	8670	8670	8670	8670	0
358	20231221	150600	14079620	8670	8670	8670	8670	0
359	20231221	150500	14079620	8670	8670	8670	8670	0
360	20231221	150400	14079620	8670	8670	8670	8670	0
361	20231221	150300	14079620	8670	8670	8670	8670	1
362	20231221	150200	14070950	8670	8670	8670	8670	0
363	20231221	150100	14070950	8670	8670	8670	8670	0
364	20231221	150000	14070950	8670	8670	8670	8670	0
365	20231221	145900	14070950	8670	8670	8670	8670	1
366	20231221	145800	14062280	8670	8670	8670	8670	0
367	20231221	145700	14062280	8670	8670	8670	8670	0
368	20231221	145600	14062280	8670	8670	8670	8670	0
369	20231221	145500	14062280	8670	8670	8670	8670	0
370	20231221	145400	14062280	8670	8670	8670	8670	1
371	20231221	145300	14053610	8670	8670	8670	8670	1
372	20231221	145200	14044940	8680	8670	8680	8670	15
373	20231221	145100	13914830	8680	8680	8680	8680	4
374	20231221	145000	13880110	8650	8650	8650	8650	1
375	20231221	144900	13871460	8680	8680	8680	8680	8
376	20231221	144800	13802020	8650	8680	8680	8650	6
377	20231221	144700	13749970	8650	8650	8650	8650	0
378	20231221	144600	13749970	8650	8650	8650	8650	1
379	20231221	144500	13741320	8680	8680	8680	8680	0
380	20231221	144400	13741320	8680	8680	8680	8680	0
381	20231221	144300	13741320	8680	8680	8680	8680	0
382	20231221	144200	13741320	8680	8680	8680	8680	0
383	20231221	144100	13741320	8680	8680	8680	8680	0
384	20231221	144000	13741320	8680	8680	8680	8680	0
385	20231221	143900	13741320	8680	8680	8680	8680	0
386	20231221	143800	13741320	8680	8680	8680	8680	0
387	20231221	143700	13741320	8680	8680	8680	8680	0
388	20231221	143600	13741320	8680	8670	8680	8670	30
389	20231221	143500	13481190	8630	8630	8630	8630	0
390	20231221	143400	13481190	8630	8640	8640	8630	10
391	20231221	143300	13394800	8660	8660	8660	8660	0
392	20231221	143200	13394800	8660	8660	8660	8660	0
393	20231221	143100	13394800	8660	8660	8660	8660	0
394	20231221	143000	13394800	8660	8660	8660	8660	0
395	20231221	142900	13394800	8660	8660	8660	8660	0
396	20231221	142800	13394800	8660	8660	8660	8660	0
397	20231221	142700	13394800	8660	8660	8660	8660	0
398	20231221	142600	13394800	8660	8660	8660	8660	0
399	20231221	142500	13394800	8660	8660	8660	8660	0
400	20231221	142400	13394800	8660	8660	8660	8660	0
401	20231221	142300	13394800	8660	8660	8660	8660	0
402	20231221	142200	13394800	8660	8660	8660	8660	0
403	20231221	142100	13394800	8660	8660	8660	8660	0
404	20231221	142000	13394800	8660	8660	8660	8660	0
405	20231221	141900	13394800	8660	8660	8660	8660	0
406	20231221	141800	13394800	8660	8660	8660	8660	0
407	20231221	141700	13394800	8660	8660	8660	8660	0
408	20231221	141600	13394800	8660	8660	8660	8660	0
409	20231221	141500	13394800	8660	8660	8660	8660	0
410	20231221	141400	13394800	8660	8660	8660	8660	0
411	20231221	141300	13394800	8660	8660	8660	8660	0
412	20231221	141200	13394800	8660	8660	8660	8660	0
413	20231221	141100	13394800	8660	8660	8660	8660	0
414	20231221	141000	13394800	8660	8660	8660	8660	0
415	20231221	140900	13394800	8660	8660	8660	8660	0
416	20231221	140800	13394800	8660	8660	8660	8660	0
417	20231221	140700	13394800	8660	8660	8660	8660	0
418	20231221	140600	13394800	8660	8660	8660	8660	0
419	20231221	140500	13394800	8660	8660	8660	8660	0
420	20231221	140400	13394800	8660	8660	8660	8660	0
421	20231221	140300	13394800	8660	8660	8660	8660	0
422	20231221	140200	13394800	8660	8660	8660	8660	0
423	20231221	140100	13394800	8660	8660	8660	8660	0
424	20231221	140000	13394800	8660	8660	8660	8660	0
425	20231221	135900	13394800	8660	8660	8660	8660	0
426	20231221	135800	13394800	8660	8660	8660	8660	0
427	20231221	135700	13394800	8660	8660	8660	8660	0
428	20231221	135600	13394800	8660	8660	8660	8660	13
429	20231221	135500	13282220	8670	8670	8670	8670	0
430	20231221	135400	13282220	8670	8670	8670	8670	0
431	20231221	135300	13282220	8670	8670	8670	8670	0
432	20231221	135200	13282220	8670	8670	8670	8670	0
433	20231221	135100	13282220	8670	8670	8670	8670	0
434	20231221	135000	13282220	8670	8670	8670	8670	0
435	20231221	134900	13282220	8670	8670	8670	8670	0
436	20231221	134800	13282220	8670	8670	8670	8670	0
437	20231221	134700	13282220	8670	8670	8670	8670	0
438	20231221	134600	13282220	8670	8670	8670	8670	0
439	20231221	134500	13282220	8670	8670	8670	8670	37
440	20231221	134400	12961430	8650	8650	8670	8650	9
441	20231221	134300	12883480	8640	8640	8640	8640	0
442	20231221	134200	12883480	8640	8640	8640	8640	0
443	20231221	134100	12883480	8640	8640	8640	8640	1
444	20231221	134000	12874840	8670	8670	8670	8670	0
445	20231221	133900	12874840	8670	8670	8670	8670	0
446	20231221	133800	12874840	8670	8670	8670	8670	1
447	20231221	133700	12866170	8670	8670	8670	8670	0
448	20231221	133600	12866170	8670	8670	8670	8670	0
449	20231221	133500	12866170	8670	8670	8670	8670	0
450	20231221	133400	12866170	8670	8670	8670	8670	0
451	20231221	133300	12866170	8670	8670	8670	8670	0
452	20231221	133200	12866170	8670	8670	8670	8670	0
453	20231221	133100	12866170	8670	8670	8670	8670	0
454	20231221	133000	12866170	8670	8670	8670	8670	0
455	20231221	132900	12866170	8670	8670	8670	8670	0
456	20231221	132800	12866170	8670	8670	8670	8670	0
457	20231221	132700	12866170	8670	8670	8670	8670	0
458	20231221	132600	12866170	8670	8670	8670	8670	0
459	20231221	132500	12866170	8670	8670	8670	8670	0
460	20231221	132400	12866170	8670	8670	8670	8670	0
461	20231221	132300	12866170	8670	8670	8670	8670	28
462	20231221	132200	12623410	8680	8680	8680	8680	0
463	20231221	132100	12623410	8680	8680	8680	8680	0
464	20231221	132000	12623410	8680	8680	8680	8680	0
465	20231221	131900	12623410	8680	8680	8680	8680	0
466	20231221	131800	12623410	8680	8680	8680	8680	0
467	20231221	131700	12623410	8680	8680	8680	8680	0
468	20231221	131600	12623410	8680	8680	8680	8680	0
469	20231221	131500	12623410	8680	8680	8680	8680	0
470	20231221	131400	12623410	8680	8680	8680	8680	0
471	20231221	131300	12623410	8680	8680	8680	8680	0
472	20231221	131200	12623410	8680	8680	8680	8680	0
473	20231221	131100	12623410	8680	8680	8680	8680	0
474	20231221	131000	12623410	8680	8680	8680	8680	0
475	20231221	130900	12623410	8680	8680	8680	8680	0
476	20231221	130800	12623410	8680	8680	8680	8680	0
477	20231221	130700	12623410	8680	8680	8680	8680	0
478	20231221	130600	12623410	8680	8680	8680	8680	0
479	20231221	130500	12623410	8680	8680	8680	8680	0
480	20231221	130400	12623410	8680	8680	8680	8680	0
481	20231221	130300	12623410	8680	8680	8680	8680	0
482	20231221	130200	12623410	8680	8680	8680	8680	0
483	20231221	130100	12623410	8680	8680	8680	8680	0
484	20231221	130000	12623410	8680	8680	8680	8680	0
485	20231221	125900	12623410	8680	8680	8680	8680	0
486	20231221	125800	12623410	8680	8680	8680	8680	0
487	20231221	125700	12623410	8680	8680	8680	8680	0
488	20231221	125600	12623410	8680	8680	8680	8680	0
489	20231221	125500	12623410	8680	8680	8680	8680	0
490	20231221	125400	12623410	8680	8680	8680	8680	0
491	20231221	125300	12623410	8680	8680	8680	8680	0
492	20231221	125200	12623410	8680	8680	8680	8680	0
493	20231221	125100	12623410	8680	8680	8680	8680	0
494	20231221	125000	12623410	8680	8680	8680	8680	0
495	20231221	124900	12623410	8680	8680	8680	8680	0
496	20231221	124800	12623410	8680	8680	8680	8680	0
497	20231221	124700	12623410	8680	8680	8680	8680	0
498	20231221	124600	12623410	8680	8680	8680	8680	0
499	20231221	124500	12623410	8680	8680	8680	8680	0
500	20231221	124400	12623410	8680	8680	8680	8680	0
501	20231221	124300	12623410	8680	8680	8680	8680	0
502	20231221	124200	12623410	8680	8680	8680	8680	0
503	20231221	124100	12623410	8680	8680	8680	8680	0
504	20231221	124000	12623410	8680	8680	8680	8680	0
505	20231221	123900	12623410	8680	8680	8680	8680	0
506	20231221	123800	12623410	8680	8680	8680	8680	0
507	20231221	123700	12623410	8680	8680	8680	8680	0
508	20231221	123600	12623410	8680	8680	8680	8680	1
509	20231221	123500	12614730	8660	8660	8660	8660	0
510	20231221	123400	12614730	8660	8660	8660	8660	0
511	20231221	123300	12614730	8660	8660	8660	8660	0
512	20231221	123200	12614730	8660	8660	8660	8660	0
513	20231221	123100	12614730	8660	8660	8660	8660	0
514	20231221	123000	12614730	8660	8660	8660	8660	1
515	20231221	122900	12606070	8660	8660	8660	8660	0
516	20231221	122800	12606070	8660	8660	8660	8660	0
517	20231221	122700	12606070	8660	8660	8660	8660	0
518	20231221	122600	12606070	8660	8660	8660	8660	0
519	20231221	122500	12606070	8660	8660	8660	8660	0
520	20231221	122400	12606070	8660	8660	8660	8660	0
521	20231221	122300	12606070	8660	8660	8660	8660	0
522	20231221	122200	12606070	8660	8660	8660	8660	0
523	20231221	122100	12606070	8660	8660	8660	8660	0
524	20231221	122000	12606070	8660	8660	8660	8660	0
525	20231221	121900	12606070	8660	8660	8660	8660	0
526	20231221	121800	12606070	8660	8660	8660	8660	0
527	20231221	121700	12606070	8660	8660	8660	8660	0
528	20231221	121600	12606070	8660	8660	8660	8660	0
529	20231221	121500	12606070	8660	8660	8660	8660	0
530	20231221	121400	12606070	8660	8660	8660	8660	0
531	20231221	121300	12606070	8660	8660	8660	8660	0
532	20231221	121200	12606070	8660	8660	8660	8660	0
533	20231221	121100	12606070	8660	8660	8660	8660	0
534	20231221	121000	12606070	8660	8660	8660	8660	0
535	20231221	120900	12606070	8660	8660	8660	8660	0
536	20231221	120800	12606070	8660	8660	8660	8660	0
537	20231221	120700	12606070	8660	8660	8660	8660	0
538	20231221	120600	12606070	8660	8660	8660	8660	0
539	20231221	120500	12606070	8660	8660	8660	8660	0
540	20231221	120400	12606070	8660	8660	8660	8660	0
541	20231221	120300	12606070	8660	8660	8660	8660	0
542	20231221	120200	12606070	8660	8660	8660	8660	0
543	20231221	120100	12606070	8660	8660	8660	8660	0
544	20231221	120000	12606070	8660	8660	8660	8660	0
545	20231221	115900	12606070	8660	8660	8660	8660	0
546	20231221	115800	12606070	8660	8660	8660	8660	0
547	20231221	115700	12606070	8660	8660	8660	8660	0
548	20231221	115600	12606070	8660	8660	8660	8660	0
549	20231221	115500	12606070	8660	8660	8660	8660	0
550	20231221	115400	12606070	8660	8660	8660	8660	0
551	20231221	115300	12606070	8660	8660	8660	8660	0
552	20231221	115200	12606070	8660	8660	8660	8660	0
553	20231221	115100	12606070	8660	8660	8660	8660	0
554	20231221	115000	12606070	8660	8660	8680	8660	10
555	20231221	114900	12519370	8650	8650	8650	8650	0
556	20231221	114800	12519370	8650	8650	8650	8650	0
557	20231221	114700	12519370	8650	8650	8650	8650	0
558	20231221	114600	12519370	8650	8650	8650	8650	0
559	20231221	114500	12519370	8650	8650	8650	8650	0
560	20231221	114400	12519370	8650	8650	8650	8650	0
561	20231221	114300	12519370	8650	8650	8650	8650	0
562	20231221	114200	12519370	8650	8650	8650	8650	0
563	20231221	114100	12519370	8650	8650	8650	8650	0
564	20231221	114000	12519370	8650	8650	8650	8650	6
565	20231221	113900	12467470	8680	8680	8680	8680	0
566	20231221	113800	12467470	8680	8680	8680	8680	0
567	20231221	113700	12467470	8680	8680	8680	8680	0
568	20231221	113600	12467470	8680	8680	8680	8680	10
569	20231221	113500	12380670	8630	8630	8630	8630	0
570	20231221	113400	12380670	8630	8630	8630	8630	0
571	20231221	113300	12380670	8630	8630	8630	8630	0
572	20231221	113200	12380670	8630	8630	8630	8630	0
573	20231221	113100	12380670	8630	8630	8630	8630	0
574	20231221	113000	12380670	8630	8630	8630	8630	10
575	20231221	112900	12294370	8680	8680	8680	8680	5
576	20231221	112800	12250970	8630	8630	8630	8630	0
577	20231221	112700	12250970	8630	8630	8630	8630	0
578	20231221	112600	12250970	8630	8630	8630	8630	0
579	20231221	112500	12250970	8630	8630	8630	8630	0
580	20231221	112400	12250970	8630	8630	8630	8630	0
581	20231221	112300	12250970	8630	8630	8630	8630	0
582	20231221	112200	12250970	8630	8630	8630	8630	0
583	20231221	112100	12250970	8630	8630	8630	8630	0
584	20231221	112000	12250970	8630	8630	8630	8630	1
585	20231221	111900	12242340	8680	8680	8680	8680	0
586	20231221	111800	12242340	8680	8680	8680	8680	0
587	20231221	111700	12242340	8680	8680	8680	8680	0
588	20231221	111600	12242340	8680	8680	8680	8680	0
589	20231221	111500	12242340	8680	8680	8680	8680	0
590	20231221	111400	12242340	8680	8680	8680	8680	0
591	20231221	111300	12242340	8680	8680	8680	8680	0
592	20231221	111200	12242340	8680	8680	8680	8680	0
593	20231221	111100	12242340	8680	8680	8680	8680	0
594	20231221	111000	12242340	8680	8680	8680	8680	0
595	20231221	110900	12242340	8680	8680	8680	8680	0
596	20231221	110800	12242340	8680	8680	8680	8680	0
597	20231221	110700	12242340	8680	8680	8680	8680	0
598	20231221	110600	12242340	8680	8670	8680	8670	10
599	20231221	110500	12155620	8650	8650	8650	8650	0
600	20231221	110400	12155620	8650	8650	8650	8650	0
601	20231221	110300	12155620	8650	8650	8650	8650	5
602	20231221	110200	12112370	8660	8660	8660	8660	0
603	20231221	110100	12112370	8660	8660	8660	8660	0
604	20231221	110000	12112370	8660	8660	8660	8660	0
605	20231221	105900	12112370	8660	8660	8660	8660	5
606	20231221	105800	12069070	8650	8650	8650	8650	0
607	20231221	105700	12069070	8650	8650	8650	8650	0
608	20231221	105600	12069070	8650	8650	8650	8650	3
609	20231221	105500	12043120	8660	8660	8660	8660	0
610	20231221	105400	12043120	8660	8660	8660	8660	0
611	20231221	105300	12043120	8660	8660	8660	8660	0
612	20231221	105200	12043120	8660	8680	8680	8660	17
613	20231221	105100	11895680	8650	8650	8650	8650	0
614	20231221	105000	11895680	8650	8650	8650	8650	0
615	20231221	104900	11895680	8650	8650	8650	8650	1
616	20231221	104800	11887030	8680	8680	8680	8680	7
617	20231221	104700	11826270	8650	8650	8650	8650	0
618	20231221	104600	11826270	8650	8650	8650	8650	1
619	20231221	104500	11817620	8680	8680	8680	8680	0
620	20231221	104400	11817620	8680	8680	8680	8680	0
621	20231221	104300	11817620	8680	8680	8680	8680	0
622	20231221	104200	11817620	8680	8680	8680	8680	4
623	20231221	104100	11782900	8660	8660	8660	8660	5
624	20231221	104000	11739600	8680	8670	8680	8650	67
625	20231221	103900	11158640	8630	8630	8630	8630	0
626	20231221	103800	11158640	8630	8630	8630	8630	0
627	20231221	103700	11158640	8630	8630	8630	8630	0
628	20231221	103600	11158640	8630	8630	8630	8630	1
629	20231221	103500	11150010	8670	8670	8670	8670	0
630	20231221	103400	11150010	8670	8670	8670	8670	0
631	20231221	103300	11150010	8670	8670	8670	8670	0
632	20231221	103200	11150010	8670	8670	8670	8670	0
633	20231221	103100	11150010	8670	8670	8670	8670	0
634	20231221	103000	11150010	8670	8660	8670	8660	5
635	20231221	102900	11106670	8660	8660	8660	8660	0
636	20231221	102800	11106670	8660	8660	8660	8660	0
637	20231221	102700	11106670	8660	8660	8680	8660	33
638	20231221	102600	10820830	8650	8650	8650	8650	4
639	20231221	102500	10786230	8680	8660	8680	8660	33
640	20231221	102400	10500360	8570	8640	8640	8570	417
641	20231221	102300	6922080	8660	8650	8680	8650	13
642	20231221	102200	6809450	8650	8650	8650	8650	24
643	20231221	102100	6601850	8680	8680	8680	8680	7
644	20231221	102000	6541090	8660	8660	8660	8660	5
645	20231221	101900	6497790	8680	8680	8680	8680	0
646	20231221	101800	6497790	8680	8680	8680	8680	0
647	20231221	101700	6497790	8680	8680	8680	8680	0
648	20231221	101600	6497790	8680	8680	8680	8680	0
649	20231221	101500	6497790	8680	8680	8680	8680	0
650	20231221	101400	6497790	8680	8680	8680	8680	0
651	20231221	101300	6497790	8680	8680	8680	8680	0
652	20231221	101200	6497790	8680	8680	8680	8680	0
653	20231221	101100	6497790	8680	8680	8680	8680	0
654	20231221	101000	6497790	8680	8680	8680	8680	0
655	20231221	100900	6497790	8680	8680	8680	8680	0
656	20231221	100800	6497790	8680	8680	8680	8680	0
657	20231221	100700	6497790	8680	8680	8680	8680	0
658	20231221	100600	6497790	8680	8680	8680	8680	5
659	20231221	100500	6454390	8660	8660	8660	8660	3
660	20231221	100400	6428410	8680	8680	8680	8680	0
661	20231221	100300	6428410	8680	8680	8680	8680	0
662	20231221	100200	6428410	8680	8680	8680	8680	0
663	20231221	100100	6428410	8680	8680	8680	8680	0
664	20231221	100000	6428410	8680	8680	8680	8680	0
665	20231221	095900	6428410	8680	8680	8680	8680	0
666	20231221	095800	6428410	8680	8680	8680	8680	0
667	20231221	095700	6428410	8680	8680	8680	8680	0
668	20231221	095600	6428410	8680	8680	8680	8680	0
669	20231221	095500	6428410	8680	8670	8680	8670	25
670	20231221	095400	6211630	8670	8670	8670	8670	0
671	20231221	095300	6211630	8670	8670	8670	8670	0
672	20231221	095200	6211630	8670	8670	8670	8670	0
673	20231221	095100	6211630	8670	8670	8670	8670	3
674	20231221	095000	6185620	8670	8670	8670	8670	0
675	20231221	094900	6185620	8670	8670	8670	8670	0
676	20231221	094800	6185620	8670	8670	8670	8670	0
677	20231221	094700	6185620	8670	8670	8670	8670	396
678	20231221	094600	2752300	8680	8680	8680	8680	0
679	20231221	094500	2752300	8680	8680	8680	8680	0
680	20231221	094400	2752300	8680	8680	8680	8680	0
681	20231221	094300	2752300	8680	8680	8680	8680	0
682	20231221	094200	2752300	8680	8680	8680	8680	0
683	20231221	094100	2752300	8680	8680	8680	8680	0
684	20231221	094000	2752300	8680	8680	8680	8680	0
685	20231221	093900	2752300	8680	8680	8680	8680	10
686	20231221	093800	2665500	8670	8670	8670	8670	3
687	20231221	093700	2639490	8680	8670	8680	8670	9
688	20231221	093600	2561410	8670	8680	8680	8670	60
689	20231221	093500	2040640	8680	8680	8680	8680	0
690	20231221	093400	2040640	8680	8680	8680	8680	0
691	20231221	093300	2040640	8680	8680	8680	8680	0
692	20231221	093200	2040640	8680	8680	8680	8680	0
693	20231221	093100	2040640	8680	8680	8680	8680	0
694	20231221	093000	2040640	8680	8680	8680	8680	0
695	20231221	092900	2040640	8680	8680	8680	8680	0
696	20231221	092800	2040640	8680	8680	8680	8680	0
697	20231221	092700	2040640	8680	8680	8680	8680	0
698	20231221	092600	2040640	8680	8680	8680	8680	0
699	20231221	092500	2040640	8680	8680	8680	8680	0
700	20231221	092400	2040640	8680	8680	8680	8680	0
701	20231221	092300	2040640	8680	8680	8680	8680	3
702	20231221	092200	2014600	8660	8660	8660	8660	5
703	20231221	092100	1971300	8680	8670	8680	8670	8
704	20231221	092000	1901910	8680	8680	8680	8680	3
705	20231221	091900	1875870	8660	8660	8660	8660	5
706	20231221	091800	1832570	8690	8690	8690	8690	0
707	20231221	091700	1832570	8690	8690	8690	8690	0
708	20231221	091600	1832570	8690	8690	8690	8690	0
709	20231221	091500	1832570	8690	8690	8690	8690	0
710	20231221	091400	1832570	8690	8690	8690	8690	0
711	20231221	091300	1832570	8690	8690	8690	8690	3
712	20231221	091200	1806500	8660	8660	8660	8660	4
713	20231221	091100	1771860	8690	8690	8690	8690	0
714	20231221	091000	1771860	8690	8690	8690	8690	0
715	20231221	090900	1771860	8690	8690	8690	8690	0
716	20231221	090800	1771860	8690	8690	8690	8690	0
717	20231221	090700	1771860	8690	8690	8690	8690	0
718	20231221	090600	1771860	8690	8690	8690	8690	0
719	20231221	090500	1771860	8690	8690	8690	8690	0
720	20231221	090400	1771860	8690	8690	8690	8690	0
721	20231221	090300	1771860	8690	8690	8690	8690	0
722	20231221	090200	1771860	8690	8660	8690	8650	8
723	20231221	090100	1702550	8690	8670	8690	8650	16
724	20231221	090000	1563720	8670	8640	8670	8630	181