KissMeData/356890/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211300	38497230	9360	9360	9360	9360	75
3	20231214	211200	38497230	9360	9360	9360	9360	0
4	20231214	211100	38497230	9360	9360	9360	9360	0
5	20231214	211000	38497230	9360	9360	9360	9360	0
6	20231214	210900	38497230	9360	9360	9360	9360	0
7	20231214	210800	38497230	9360	9360	9360	9360	0
8	20231214	210700	38497230	9360	9360	9360	9360	0
9	20231214	210600	38497230	9360	9360	9360	9360	0
10	20231214	210500	38497230	9360	9360	9360	9360	0
11	20231214	210400	38497230	9360	9360	9360	9360	0
12	20231214	210300	38497230	9360	9360	9360	9360	0
13	20231214	210200	38497230	9360	9360	9360	9360	0
14	20231214	210100	38497230	9360	9360	9360	9360	0
15	20231214	210000	38497230	9360	9360	9360	9360	0
16	20231214	205900	38497230	9360	9360	9360	9360	0
17	20231214	205800	38497230	9360	9360	9360	9360	0
18	20231214	205700	38497230	9360	9360	9360	9360	0
19	20231214	205600	38497230	9360	9360	9360	9360	0
20	20231214	205500	38497230	9360	9360	9360	9360	0
21	20231214	205400	38497230	9360	9360	9360	9360	0
22	20231214	205300	38497230	9360	9360	9360	9360	0
23	20231214	205200	38497230	9360	9360	9360	9360	0
24	20231214	205100	38497230	9360	9360	9360	9360	0
25	20231214	205000	38497230	9360	9360	9360	9360	0
26	20231214	204900	38497230	9360	9360	9360	9360	0
27	20231214	204800	38497230	9360	9360	9360	9360	0
28	20231214	204700	38497230	9360	9360	9360	9360	0
29	20231214	204600	38497230	9360	9360	9360	9360	0
30	20231214	204500	38497230	9360	9360	9360	9360	0
31	20231214	204400	38497230	9360	9360	9360	9360	0
32	20231214	204300	38497230	9360	9360	9360	9360	75
33	20231214	204200	38497230	9360	9360	9360	9360	0
34	20231214	204100	38497230	9360	9360	9360	9360	0
35	20231214	204000	38497230	9360	9360	9360	9360	0
36	20231214	203900	38497230	9360	9360	9360	9360	0
37	20231214	203800	38497230	9360	9360	9360	9360	0
38	20231214	203700	38497230	9360	9360	9360	9360	0
39	20231214	203600	38497230	9360	9360	9360	9360	0
40	20231214	203500	38497230	9360	9360	9360	9360	0
41	20231214	203400	38497230	9360	9360	9360	9360	0
42	20231214	203300	38497230	9360	9360	9360	9360	0
43	20231214	203200	38497230	9360	9360	9360	9360	0
44	20231214	203100	38497230	9360	9360	9360	9360	0
45	20231214	203000	38497230	9360	9360	9360	9360	0
46	20231214	202900	38497230	9360	9360	9360	9360	0
47	20231214	202800	38497230	9360	9360	9360	9360	0
48	20231214	202700	38497230	9360	9360	9360	9360	0
49	20231214	202600	38497230	9360	9360	9360	9360	0
50	20231214	202500	38497230	9360	9360	9360	9360	0
51	20231214	202400	38497230	9360	9360	9360	9360	0
52	20231214	202300	38497230	9360	9360	9360	9360	0
53	20231214	202200	38497230	9360	9360	9360	9360	0
54	20231214	202100	38497230	9360	9360	9360	9360	0
55	20231214	202000	38497230	9360	9360	9360	9360	0
56	20231214	201900	38497230	9360	9360	9360	9360	0
57	20231214	201800	38497230	9360	9360	9360	9360	0
58	20231214	201700	38497230	9360	9360	9360	9360	0
59	20231214	201600	38497230	9360	9360	9360	9360	0
60	20231214	201500	38497230	9360	9360	9360	9360	0
61	20231214	201400	38497230	9360	9360	9360	9360	0
62	20231214	201300	38497230	9360	9360	9360	9360	75
63	20231214	201200	38497230	9360	9360	9360	9360	0
64	20231214	201100	38497230	9360	9360	9360	9360	0
65	20231214	201000	38497230	9360	9360	9360	9360	0
66	20231214	200900	38497230	9360	9360	9360	9360	0
67	20231214	200800	38497230	9360	9360	9360	9360	0
68	20231214	200700	38497230	9360	9360	9360	9360	0
69	20231214	200600	38497230	9360	9360	9360	9360	0
70	20231214	200500	38497230	9360	9360	9360	9360	0
71	20231214	200400	38497230	9360	9360	9360	9360	0
72	20231214	200300	38497230	9360	9360	9360	9360	0
73	20231214	200200	38497230	9360	9360	9360	9360	0
74	20231214	200100	38497230	9360	9360	9360	9360	0
75	20231214	200000	38497230	9360	9360	9360	9360	0
76	20231214	195900	38497230	9360	9360	9360	9360	0
77	20231214	195800	38497230	9360	9360	9360	9360	0
78	20231214	195700	38497230	9360	9360	9360	9360	0
79	20231214	195600	38497230	9360	9360	9360	9360	0
80	20231214	195500	38497230	9360	9360	9360	9360	0
81	20231214	195400	38497230	9360	9360	9360	9360	0
82	20231214	195300	38497230	9360	9360	9360	9360	0
83	20231214	195200	38497230	9360	9360	9360	9360	0
84	20231214	195100	38497230	9360	9360	9360	9360	0
85	20231214	195000	38497230	9360	9360	9360	9360	0
86	20231214	194900	38497230	9360	9360	9360	9360	0
87	20231214	194800	38497230	9360	9360	9360	9360	0
88	20231214	194700	38497230	9360	9360	9360	9360	0
89	20231214	194600	38497230	9360	9360	9360	9360	0
90	20231214	194500	38497230	9360	9360	9360	9360	0
91	20231214	194400	38497230	9360	9360	9360	9360	0
92	20231214	194300	38497230	9360	9360	9360	9360	75
93	20231214	194200	38497230	9360	9360	9360	9360	0
94	20231214	194100	38497230	9360	9360	9360	9360	0
95	20231214	194000	38497230	9360	9360	9360	9360	0
96	20231214	193900	38497230	9360	9360	9360	9360	0
97	20231214	193800	38497230	9360	9360	9360	9360	0
98	20231214	193700	38497230	9360	9360	9360	9360	0
99	20231214	193600	38497230	9360	9360	9360	9360	0
100	20231214	193500	38497230	9360	9360	9360	9360	0
101	20231214	193400	38497230	9360	9360	9360	9360	0
102	20231214	193300	38497230	9360	9360	9360	9360	0
103	20231214	193200	38497230	9360	9360	9360	9360	0
104	20231214	193100	38497230	9360	9360	9360	9360	0
105	20231214	193000	38497230	9360	9360	9360	9360	0
106	20231214	192900	38497230	9360	9360	9360	9360	0
107	20231214	192800	38497230	9360	9360	9360	9360	0
108	20231214	192700	38497230	9360	9360	9360	9360	0
109	20231214	192600	38497230	9360	9360	9360	9360	0
110	20231214	192500	38497230	9360	9360	9360	9360	0
111	20231214	192400	38497230	9360	9360	9360	9360	0
112	20231214	192300	38497230	9360	9360	9360	9360	0
113	20231214	192200	38497230	9360	9360	9360	9360	0
114	20231214	192100	38497230	9360	9360	9360	9360	0
115	20231214	192000	38497230	9360	9360	9360	9360	0
116	20231214	191900	38497230	9360	9360	9360	9360	0
117	20231214	191800	38497230	9360	9360	9360	9360	0
118	20231214	191700	38497230	9360	9360	9360	9360	0
119	20231214	191600	38497230	9360	9360	9360	9360	0
120	20231214	191500	38497230	9360	9360	9360	9360	0
121	20231214	191400	38497230	9360	9360	9360	9360	0
122	20231214	191300	38497230	9360	9360	9360	9360	75
123	20231214	191200	38497230	9360	9360	9360	9360	0
124	20231214	191100	38497230	9360	9360	9360	9360	0
125	20231214	191000	38497230	9360	9360	9360	9360	0
126	20231214	190900	38497230	9360	9360	9360	9360	0
127	20231214	190800	38497230	9360	9360	9360	9360	0
128	20231214	190700	38497230	9360	9360	9360	9360	0
129	20231214	190600	38497230	9360	9360	9360	9360	0
130	20231214	190500	38497230	9360	9360	9360	9360	0
131	20231214	190400	38497230	9360	9360	9360	9360	0
132	20231214	190300	38497230	9360	9360	9360	9360	0
133	20231214	190200	38497230	9360	9360	9360	9360	0
134	20231214	190100	38497230	9360	9360	9360	9360	0
135	20231214	190000	38497230	9360	9360	9360	9360	0
136	20231214	185900	38497230	9360	9360	9360	9360	0
137	20231214	185800	38497230	9360	9360	9360	9360	0
138	20231214	185700	38497230	9360	9360	9360	9360	0
139	20231214	185600	38497230	9360	9360	9360	9360	0
140	20231214	185500	38497230	9360	9360	9360	9360	0
141	20231214	185400	38497230	9360	9360	9360	9360	0
142	20231214	185300	38497230	9360	9360	9360	9360	0
143	20231214	185200	38497230	9360	9360	9360	9360	0
144	20231214	185100	38497230	9360	9360	9360	9360	0
145	20231214	185000	38497230	9360	9360	9360	9360	0
146	20231214	184900	38497230	9360	9360	9360	9360	0
147	20231214	184800	38497230	9360	9360	9360	9360	0
148	20231214	184700	38497230	9360	9360	9360	9360	0
149	20231214	184600	38497230	9360	9360	9360	9360	0
150	20231214	184500	38497230	9360	9360	9360	9360	0
151	20231214	184400	38497230	9360	9360	9360	9360	0
152	20231214	184300	38497230	9360	9360	9360	9360	75
153	20231214	184200	38497230	9360	9360	9360	9360	0
154	20231214	184100	38497230	9360	9360	9360	9360	0
155	20231214	184000	38497230	9360	9360	9360	9360	0
156	20231214	183900	38497230	9360	9360	9360	9360	0
157	20231214	183800	38497230	9360	9360	9360	9360	0
158	20231214	183700	38497230	9360	9360	9360	9360	0
159	20231214	183600	38497230	9360	9360	9360	9360	0
160	20231214	183500	38497230	9360	9360	9360	9360	0
161	20231214	183400	38497230	9360	9360	9360	9360	0
162	20231214	183300	38497230	9360	9360	9360	9360	0
163	20231214	183200	38497230	9360	9360	9360	9360	0
164	20231214	183100	38497230	9360	9360	9360	9360	0
165	20231214	183000	38497230	9360	9360	9360	9360	0
166	20231214	182900	38497230	9360	9360	9360	9360	0
167	20231214	182800	38497230	9360	9360	9360	9360	0
168	20231214	182700	38497230	9360	9360	9360	9360	0
169	20231214	182600	38497230	9360	9360	9360	9360	0
170	20231214	182500	38497230	9360	9360	9360	9360	0
171	20231214	182400	38497230	9360	9360	9360	9360	0
172	20231214	182300	38497230	9360	9360	9360	9360	0
173	20231214	182200	38497230	9360	9360	9360	9360	0
174	20231214	182100	38497230	9360	9360	9360	9360	0
175	20231214	182000	38497230	9360	9360	9360	9360	0
176	20231214	181900	38497230	9360	9360	9360	9360	0
177	20231214	181800	38497230	9360	9360	9360	9360	0
178	20231214	181700	38497230	9360	9360	9360	9360	0
179	20231214	181600	38497230	9360	9360	9360	9360	0
180	20231214	181500	38497230	9360	9360	9360	9360	0
181	20231214	181400	38497230	9360	9360	9360	9360	0
182	20231214	181300	38497230	9360	9360	9360	9360	75
183	20231214	181200	38497230	9360	9360	9360	9360	0
184	20231214	181100	38497230	9360	9360	9360	9360	0
185	20231214	181000	38497230	9360	9360	9360	9360	0
186	20231214	180900	38497230	9360	9360	9360	9360	0
187	20231214	180800	38497230	9360	9360	9360	9360	0
188	20231214	180700	38497230	9360	9360	9360	9360	0
189	20231214	180600	38497230	9360	9360	9360	9360	0
190	20231214	180500	38497230	9360	9360	9360	9360	0
191	20231214	180400	38497230	9360	9360	9360	9360	0
192	20231214	180300	38497230	9360	9360	9360	9360	0
193	20231214	180200	38497230	9360	9360	9360	9360	0
194	20231214	180100	38497230	9360	9360	9360	9360	0
195	20231214	180000	38497230	9360	9360	9360	9360	0
196	20231214	175900	38497230	9360	9360	9360	9360	0
197	20231214	175800	38497230	9360	9360	9360	9360	0
198	20231214	175700	38497230	9360	9360	9360	9360	0
199	20231214	175600	38497230	9360	9360	9360	9360	0
200	20231214	175500	38497230	9360	9360	9360	9360	0
201	20231214	175400	38497230	9360	9360	9360	9360	0
202	20231214	175300	38497230	9360	9360	9360	9360	0
203	20231214	175200	38497230	9360	9360	9360	9360	0
204	20231214	175100	38497230	9360	9360	9360	9360	0
205	20231214	175000	38497230	9360	9360	9360	9360	0
206	20231214	174900	38497230	9360	9360	9360	9360	0
207	20231214	174800	38497230	9360	9360	9360	9360	0
208	20231214	174700	38497230	9360	9360	9360	9360	0
209	20231214	174600	38497230	9360	9360	9360	9360	0
210	20231214	174500	38497230	9360	9360	9360	9360	0
211	20231214	174400	38497230	9360	9360	9360	9360	0
212	20231214	174300	38497230	9360	9360	9360	9360	75
213	20231214	174200	38497230	9360	9360	9360	9360	0
214	20231214	174100	38497230	9360	9360	9360	9360	0
215	20231214	174000	38497230	9360	9360	9360	9360	0
216	20231214	173900	38497230	9360	9360	9360	9360	0
217	20231214	173800	38497230	9360	9360	9360	9360	0
218	20231214	173700	38497230	9360	9360	9360	9360	0
219	20231214	173600	38497230	9360	9360	9360	9360	0
220	20231214	173500	38497230	9360	9360	9360	9360	0
221	20231214	173400	38497230	9360	9360	9360	9360	0
222	20231214	173300	38497230	9360	9360	9360	9360	0
223	20231214	173200	38497230	9360	9360	9360	9360	0
224	20231214	173100	38497230	9360	9360	9360	9360	0
225	20231214	173000	38497230	9360	9360	9360	9360	0
226	20231214	172900	38497230	9360	9360	9360	9360	0
227	20231214	172800	38497230	9360	9360	9360	9360	0
228	20231214	172700	38497230	9360	9360	9360	9360	0
229	20231214	172600	38497230	9360	9360	9360	9360	0
230	20231214	172500	38497230	9360	9360	9360	9360	0
231	20231214	172400	38497230	9360	9360	9360	9360	0
232	20231214	172300	38497230	9360	9360	9360	9360	0
233	20231214	172200	38497230	9360	9360	9360	9360	0
234	20231214	172100	38497230	9360	9360	9360	9360	0
235	20231214	172000	38497230	9360	9360	9360	9360	0
236	20231214	171900	38497230	9360	9360	9360	9360	0
237	20231214	171800	38497230	9360	9360	9360	9360	0
238	20231214	171700	38497230	9360	9360	9360	9360	0
239	20231214	171600	38497230	9360	9360	9360	9360	0
240	20231214	171500	38497230	9360	9360	9360	9360	0
241	20231214	171400	38497230	9360	9360	9360	9360	0
242	20231214	171300	38497230	9360	9360	9360	9360	75
243	20231214	171200	38497230	9360	9360	9360	9360	0
244	20231214	171100	38497230	9360	9360	9360	9360	0
245	20231214	171000	38497230	9360	9360	9360	9360	0
246	20231214	170900	38497230	9360	9360	9360	9360	0
247	20231214	170800	38497230	9360	9360	9360	9360	0
248	20231214	170700	38497230	9360	9360	9360	9360	0
249	20231214	170600	38497230	9360	9360	9360	9360	0
250	20231214	170500	38497230	9360	9360	9360	9360	0
251	20231214	170400	38497230	9360	9360	9360	9360	0
252	20231214	170300	38497230	9360	9360	9360	9360	0
253	20231214	170200	38497230	9360	9360	9360	9360	0
254	20231214	170100	38497230	9360	9360	9360	9360	0
255	20231214	170000	38497230	9360	9360	9360	9360	0
256	20231214	165900	38497230	9360	9360	9360	9360	0
257	20231214	165800	38497230	9360	9360	9360	9360	0
258	20231214	165700	38497230	9360	9360	9360	9360	0
259	20231214	165600	38497230	9360	9360	9360	9360	0
260	20231214	165500	38497230	9360	9360	9360	9360	0
261	20231214	165400	38497230	9360	9360	9360	9360	0
262	20231214	165300	38497230	9360	9360	9360	9360	0
263	20231214	165200	38497230	9360	9360	9360	9360	0
264	20231214	165100	38497230	9360	9360	9360	9360	0
265	20231214	165000	38497230	9360	9360	9360	9360	0
266	20231214	164900	38497230	9360	9360	9360	9360	0
267	20231214	164800	38497230	9360	9360	9360	9360	0
268	20231214	164700	38497230	9360	9360	9360	9360	0
269	20231214	164600	38497230	9360	9360	9360	9360	0
270	20231214	164500	38497230	9360	9360	9360	9360	0
271	20231214	164400	38497230	9360	9360	9360	9360	0
272	20231214	164300	38497230	9360	9360	9360	9360	75
273	20231214	164200	38497230	9360	9360	9360	9360	0
274	20231214	164100	38497230	9360	9360	9360	9360	0
275	20231214	164000	38497230	9360	9360	9360	9360	0
276	20231214	163900	38497230	9360	9360	9360	9360	0
277	20231214	163800	38497230	9360	9360	9360	9360	0
278	20231214	163700	38497230	9360	9360	9360	9360	0
279	20231214	163600	38497230	9360	9360	9360	9360	0
280	20231214	163500	38497230	9360	9360	9360	9360	0
281	20231214	163400	38497230	9360	9360	9360	9360	0
282	20231214	163300	38497230	9360	9360	9360	9360	0
283	20231214	163200	38497230	9360	9360	9360	9360	0
284	20231214	163100	38497230	9360	9360	9360	9360	0
285	20231214	163000	38497230	9360	9360	9360	9360	0
286	20231214	162900	38497230	9360	9360	9360	9360	0
287	20231214	162800	38497230	9360	9360	9360	9360	0
288	20231214	162700	38497230	9360	9360	9360	9360	0
289	20231214	162600	38497230	9360	9360	9360	9360	0
290	20231214	162500	38497230	9360	9360	9360	9360	0
291	20231214	162400	38497230	9360	9360	9360	9360	0
292	20231214	162300	38497230	9360	9360	9360	9360	0
293	20231214	162200	38497230	9360	9360	9360	9360	0
294	20231214	162100	38497230	9360	9360	9360	9360	0
295	20231214	162000	38497230	9360	9360	9360	9360	0
296	20231214	161900	38497230	9360	9360	9360	9360	0
297	20231214	161800	38497230	9360	9360	9360	9360	0
298	20231214	161700	38497230	9360	9360	9360	9360	0
299	20231214	161600	38497230	9360	9360	9360	9360	0
300	20231214	161500	38497230	9360	9360	9360	9360	0
301	20231214	161400	38497230	9360	9360	9360	9360	0
302	20231214	161300	38497230	9360	9360	9360	9360	75
303	20231214	161200	38497230	9360	9360	9360	9360	0
304	20231214	161100	38497230	9360	9360	9360	9360	0
305	20231214	161000	38497230	9360	9360	9360	9360	0
306	20231214	160900	38497230	9360	9360	9360	9360	0
307	20231214	160800	38497230	9360	9360	9360	9360	0
308	20231214	160700	38497230	9360	9360	9360	9360	0
309	20231214	160600	38497230	9360	9360	9360	9360	0
310	20231214	160500	38497230	9360	9360	9360	9360	0
311	20231214	160400	38497230	9360	9360	9360	9360	0
312	20231214	160300	38497230	9360	9360	9360	9360	0
313	20231214	160200	38497230	9360	9360	9360	9360	0
314	20231214	160100	38497230	9360	9360	9360	9360	0
315	20231214	160000	38497230	9360	9360	9360	9360	0
316	20231214	155900	38497230	9360	9360	9360	9360	0
317	20231214	155800	38497230	9360	9360	9360	9360	0
318	20231214	155700	38497230	9360	9360	9360	9360	0
319	20231214	155600	38497230	9360	9360	9360	9360	0
320	20231214	155500	38497230	9360	9360	9360	9360	0
321	20231214	155400	38497230	9360	9360	9360	9360	0
322	20231214	155300	38497230	9360	9360	9360	9360	0
323	20231214	155200	38497230	9360	9360	9360	9360	0
324	20231214	155100	38497230	9360	9360	9360	9360	0
325	20231214	155000	38497230	9360	9360	9360	9360	0
326	20231214	154900	38497230	9360	9360	9360	9360	0
327	20231214	154800	38497230	9360	9360	9360	9360	0
328	20231214	154700	38497230	9360	9360	9360	9360	0
329	20231214	154600	38497230	9360	9360	9360	9360	0
330	20231214	154500	38497230	9360	9360	9360	9360	0
331	20231214	154400	38497230	9360	9360	9360	9360	0
332	20231214	154300	38497230	9360	9360	9360	9360	75
333	20231214	154200	38497230	9360	9360	9360	9360	0
334	20231214	154100	38497230	9360	9360	9360	9360	0
335	20231214	154000	38497230	9360	9360	9360	9360	0
336	20231214	153900	38497230	9360	9360	9360	9360	0
337	20231214	153800	38497230	9360	9360	9360	9360	0
338	20231214	153700	38497230	9360	9360	9360	9360	0
339	20231214	153600	38497230	9360	9360	9360	9360	0
340	20231214	153500	38497230	9360	9360	9360	9360	0
341	20231214	153400	38497230	9360	9360	9360	9360	0
342	20231214	153300	38497230	9360	9360	9360	9360	0
343	20231214	153200	38497230	9360	9360	9360	9360	0
344	20231214	153100	38497230	9360	9360	9360	9360	0
345	20231214	153000	38497230	9360	9360	9360	9360	75
346	20231214	152900	37795230	9310	9310	9310	9310	0
347	20231214	152800	37795230	9310	9310	9310	9310	0
348	20231214	152700	37795230	9310	9310	9310	9310	0
349	20231214	152600	37795230	9310	9310	9310	9310	0
350	20231214	152500	37795230	9310	9310	9310	9310	0
351	20231214	152400	37795230	9310	9310	9310	9310	0
352	20231214	152300	37795230	9310	9310	9310	9310	0
353	20231214	152200	37795230	9310	9310	9310	9310	0
354	20231214	152100	37795230	9310	9310	9310	9310	0
355	20231214	152000	37795230	9310	9310	9310	9310	0
356	20231214	151900	37795230	9310	9310	9310	9310	114
357	20231214	151800	36733890	9350	9350	9350	9350	7
358	20231214	151700	36668440	9320	9320	9320	9320	107
359	20231214	151600	35671200	9320	9320	9320	9320	133
360	20231214	151500	34431640	9330	9330	9330	9330	90
361	20231214	151400	33591940	9330	9330	9330	9330	106
362	20231214	151300	32602960	9350	9350	9350	9350	0
363	20231214	151200	32602960	9350	9350	9350	9350	0
364	20231214	151100	32602960	9350	9350	9350	9350	0
365	20231214	151000	32602960	9350	9350	9350	9350	0
366	20231214	150900	32602960	9350	9350	9350	9350	0
367	20231214	150800	32602960	9350	9350	9350	9350	0
368	20231214	150700	32602960	9350	9350	9350	9350	0
369	20231214	150600	32602960	9350	9350	9350	9350	0
370	20231214	150500	32602960	9350	9350	9350	9350	0
371	20231214	150400	32602960	9350	9350	9350	9350	1
372	20231214	150300	32593610	9330	9330	9330	9330	0
373	20231214	150200	32593610	9330	9330	9330	9330	0
374	20231214	150100	32593610	9330	9330	9330	9330	0
375	20231214	150000	32593610	9330	9330	9330	9330	0
376	20231214	145900	32593610	9330	9330	9330	9330	0
377	20231214	145800	32593610	9330	9330	9330	9330	0
378	20231214	145700	32593610	9330	9330	9330	9330	0
379	20231214	145600	32593610	9330	9330	9330	9330	0
380	20231214	145500	32593610	9330	9330	9330	9330	0
381	20231214	145400	32593610	9330	9330	9330	9330	0
382	20231214	145300	32593610	9330	9330	9330	9330	0
383	20231214	145200	32593610	9330	9330	9330	9330	0
384	20231214	145100	32593610	9330	9330	9330	9330	100
385	20231214	145000	31660610	9340	9340	9340	9340	0
386	20231214	144900	31660610	9340	9340	9340	9340	0
387	20231214	144800	31660610	9340	9340	9340	9340	136
388	20231214	144700	30390370	9340	9340	9340	9340	106
389	20231214	144600	29400330	9340	9340	9340	9340	6
390	20231214	144500	29344290	9350	9350	9350	9350	0
391	20231214	144400	29344290	9350	9350	9350	9350	267
392	20231214	144300	26847840	9350	9350	9350	9350	186
393	20231214	144200	25108740	9330	9330	9330	9330	0
394	20231214	144100	25108740	9330	9330	9330	9330	0
395	20231214	144000	25108740	9330	9330	9330	9330	0
396	20231214	143900	25108740	9330	9330	9330	9330	0
397	20231214	143800	25108740	9330	9330	9330	9330	3
398	20231214	143700	25080750	9330	9330	9330	9330	0
399	20231214	143600	25080750	9330	9330	9330	9330	0
400	20231214	143500	25080750	9330	9330	9330	9330	0
401	20231214	143400	25080750	9330	9330	9330	9330	0
402	20231214	143300	25080750	9330	9330	9330	9330	0
403	20231214	143200	25080750	9330	9330	9330	9330	0
404	20231214	143100	25080750	9330	9330	9330	9330	4
405	20231214	143000	25043430	9340	9340	9340	9340	0
406	20231214	142900	25043430	9340	9340	9340	9340	0
407	20231214	142800	25043430	9340	9340	9340	9340	0
408	20231214	142700	25043430	9340	9340	9340	9340	0
409	20231214	142600	25043430	9340	9340	9340	9340	0
410	20231214	142500	25043430	9340	9340	9340	9340	0
411	20231214	142400	25043430	9340	9340	9340	9340	0
412	20231214	142300	25043430	9340	9340	9340	9340	0
413	20231214	142200	25043430	9340	9340	9340	9340	26
414	20231214	142100	24800590	9340	9340	9340	9340	248
415	20231214	142000	22484270	9330	9330	9330	9330	0
416	20231214	141900	22484270	9330	9330	9330	9330	0
417	20231214	141800	22484270	9330	9330	9330	9330	0
418	20231214	141700	22484270	9330	9330	9330	9330	0
419	20231214	141600	22484270	9330	9330	9330	9330	0
420	20231214	141500	22484270	9330	9330	9330	9330	0
421	20231214	141400	22484270	9330	9330	9330	9330	0
422	20231214	141300	22484270	9330	9330	9330	9330	0
423	20231214	141200	22484270	9330	9330	9330	9330	0
424	20231214	141100	22484270	9330	9330	9330	9330	1
425	20231214	141000	22474940	9330	9330	9330	9330	0
426	20231214	140900	22474940	9330	9330	9330	9330	0
427	20231214	140800	22474940	9330	9330	9330	9330	20
428	20231214	140700	22288340	9330	9330	9330	9330	0
429	20231214	140600	22288340	9330	9330	9330	9330	0
430	20231214	140500	22288340	9330	9330	9330	9330	1
431	20231214	140400	22279010	9320	9320	9320	9320	0
432	20231214	140300	22279010	9320	9320	9320	9320	0
433	20231214	140200	22279010	9320	9320	9320	9320	0
434	20231214	140100	22279010	9320	9320	9320	9320	0
435	20231214	140000	22279010	9320	9320	9320	9320	0
436	20231214	135900	22279010	9320	9320	9320	9320	0
437	20231214	135800	22279010	9320	9320	9320	9320	0
438	20231214	135700	22279010	9320	9320	9320	9320	40
439	20231214	135600	21906210	9310	9310	9310	9310	0
440	20231214	135500	21906210	9310	9310	9310	9310	0
441	20231214	135400	21906210	9310	9310	9310	9310	0
442	20231214	135300	21906210	9310	9310	9310	9310	0
443	20231214	135200	21906210	9310	9310	9310	9310	0
444	20231214	135100	21906210	9310	9310	9310	9310	0
445	20231214	135000	21906210	9310	9310	9310	9310	0
446	20231214	134900	21906210	9310	9320	9320	9310	102
447	20231214	134800	20955590	9320	9320	9320	9320	0
448	20231214	134700	20955590	9320	9320	9320	9320	0
449	20231214	134600	20955590	9320	9320	9320	9320	0
450	20231214	134500	20955590	9320	9320	9320	9320	0
451	20231214	134400	20955590	9320	9320	9320	9320	0
452	20231214	134300	20955590	9320	9320	9320	9320	0
453	20231214	134200	20955590	9320	9320	9320	9320	0
454	20231214	134100	20955590	9320	9320	9320	9320	0
455	20231214	134000	20955590	9320	9320	9320	9320	0
456	20231214	133900	20955590	9320	9320	9320	9320	1
457	20231214	133800	20946270	9300	9300	9300	9300	0
458	20231214	133700	20946270	9300	9300	9300	9300	0
459	20231214	133600	20946270	9300	9300	9300	9300	0
460	20231214	133500	20946270	9300	9300	9300	9300	0
461	20231214	133400	20946270	9300	9300	9300	9300	0
462	20231214	133300	20946270	9300	9300	9300	9300	0
463	20231214	133200	20946270	9300	9300	9300	9300	0
464	20231214	133100	20946270	9300	9300	9300	9300	0
465	20231214	133000	20946270	9300	9300	9300	9300	0
466	20231214	132900	20946270	9300	9300	9300	9300	0
467	20231214	132800	20946270	9300	9300	9300	9300	0
468	20231214	132700	20946270	9300	9300	9300	9300	0
469	20231214	132600	20946270	9300	9300	9300	9300	0
470	20231214	132500	20946270	9300	9300	9300	9300	0
471	20231214	132400	20946270	9300	9300	9300	9300	0
472	20231214	132300	20946270	9300	9300	9300	9300	0
473	20231214	132200	20946270	9300	9300	9300	9300	0
474	20231214	132100	20946270	9300	9300	9300	9300	0
475	20231214	132000	20946270	9300	9300	9300	9300	0
476	20231214	131900	20946270	9300	9300	9300	9300	0
477	20231214	131800	20946270	9300	9300	9300	9300	0
478	20231214	131700	20946270	9300	9300	9300	9300	0
479	20231214	131600	20946270	9300	9300	9300	9300	0
480	20231214	131500	20946270	9300	9300	9300	9300	0
481	20231214	131400	20946270	9300	9300	9300	9300	0
482	20231214	131300	20946270	9300	9300	9300	9300	0
483	20231214	131200	20946270	9300	9300	9300	9300	0
484	20231214	131100	20946270	9300	9300	9300	9300	0
485	20231214	131000	20946270	9300	9300	9300	9300	0
486	20231214	130900	20946270	9300	9300	9300	9300	0
487	20231214	130800	20946270	9300	9300	9300	9300	14
488	20231214	130700	20816070	9320	9320	9320	9320	10
489	20231214	130600	20722870	9300	9300	9300	9300	0
490	20231214	130500	20722870	9300	9300	9300	9300	0
491	20231214	130400	20722870	9300	9300	9300	9300	0
492	20231214	130300	20722870	9300	9300	9300	9300	0
493	20231214	130200	20722870	9300	9300	9300	9300	0
494	20231214	130100	20722870	9300	9300	9300	9300	0
495	20231214	130000	20722870	9300	9300	9300	9300	0
496	20231214	125900	20722870	9300	9300	9300	9300	0
497	20231214	125800	20722870	9300	9300	9300	9300	0
498	20231214	125700	20722870	9300	9300	9300	9300	0
499	20231214	125600	20722870	9300	9300	9300	9300	0
500	20231214	125500	20722870	9300	9300	9300	9300	0
501	20231214	125400	20722870	9300	9300	9300	9300	0
502	20231214	125300	20722870	9300	9300	9300	9300	0
503	20231214	125200	20722870	9300	9300	9300	9300	0
504	20231214	125100	20722870	9300	9300	9300	9300	0
505	20231214	125000	20722870	9300	9300	9300	9300	0
506	20231214	124900	20722870	9300	9300	9300	9300	0
507	20231214	124800	20722870	9300	9300	9300	9300	0
508	20231214	124700	20722870	9300	9300	9300	9300	0
509	20231214	124600	20722870	9300	9300	9300	9300	0
510	20231214	124500	20722870	9300	9300	9300	9300	0
511	20231214	124400	20722870	9300	9300	9300	9300	0
512	20231214	124300	20722870	9300	9300	9300	9300	0
513	20231214	124200	20722870	9300	9300	9300	9300	0
514	20231214	124100	20722870	9300	9300	9300	9300	0
515	20231214	124000	20722870	9300	9300	9300	9300	0
516	20231214	123900	20722870	9300	9300	9300	9300	0
517	20231214	123800	20722870	9300	9310	9310	9300	100
518	20231214	123700	19792360	9330	9330	9330	9330	0
519	20231214	123600	19792360	9330	9330	9330	9330	0
520	20231214	123500	19792360	9330	9330	9330	9330	0
521	20231214	123400	19792360	9330	9330	9330	9330	0
522	20231214	123300	19792360	9330	9330	9330	9330	0
523	20231214	123200	19792360	9330	9330	9330	9330	0
524	20231214	123100	19792360	9330	9330	9330	9330	0
525	20231214	123000	19792360	9330	9330	9330	9330	0
526	20231214	122900	19792360	9330	9330	9330	9330	0
527	20231214	122800	19792360	9330	9330	9330	9330	0
528	20231214	122700	19792360	9330	9330	9330	9330	0
529	20231214	122600	19792360	9330	9330	9330	9330	0
530	20231214	122500	19792360	9330	9330	9330	9330	0
531	20231214	122400	19792360	9330	9330	9330	9330	0
532	20231214	122300	19792360	9330	9330	9330	9330	0
533	20231214	122200	19792360	9330	9330	9330	9330	0
534	20231214	122100	19792360	9330	9330	9330	9330	0
535	20231214	122000	19792360	9330	9330	9330	9330	0
536	20231214	121900	19792360	9330	9330	9330	9330	0
537	20231214	121800	19792360	9330	9330	9330	9330	0
538	20231214	121700	19792360	9330	9330	9330	9330	0
539	20231214	121600	19792360	9330	9330	9330	9330	0
540	20231214	121500	19792360	9330	9330	9330	9330	0
541	20231214	121400	19792360	9330	9330	9330	9330	0
542	20231214	121300	19792360	9330	9330	9330	9330	0
543	20231214	121200	19792360	9330	9320	9330	9320	10
544	20231214	121100	19699120	9310	9310	9310	9310	0
545	20231214	121000	19699120	9310	9310	9310	9310	0
546	20231214	120900	19699120	9310	9310	9310	9310	0
547	20231214	120800	19699120	9310	9310	9310	9310	0
548	20231214	120700	19699120	9310	9310	9310	9310	0
549	20231214	120600	19699120	9310	9310	9310	9310	0
550	20231214	120500	19699120	9310	9310	9310	9310	0
551	20231214	120400	19699120	9310	9310	9310	9310	0
552	20231214	120300	19699120	9310	9310	9310	9310	0
553	20231214	120200	19699120	9310	9310	9310	9310	0
554	20231214	120100	19699120	9310	9310	9310	9310	0
555	20231214	120000	19699120	9310	9310	9310	9310	221
556	20231214	115900	17641610	9310	9310	9310	9310	0
557	20231214	115800	17641610	9310	9310	9310	9310	0
558	20231214	115700	17641610	9310	9310	9310	9310	0
559	20231214	115600	17641610	9310	9310	9310	9310	0
560	20231214	115500	17641610	9310	9310	9310	9310	6
561	20231214	115400	17585750	9310	9310	9310	9310	100
562	20231214	115300	16654750	9310	9310	9310	9310	7
563	20231214	115200	16589580	9310	9310	9310	9310	0
564	20231214	115100	16589580	9310	9310	9310	9310	0
565	20231214	115000	16589580	9310	9310	9310	9310	0
566	20231214	114900	16589580	9310	9310	9310	9310	0
567	20231214	114800	16589580	9310	9310	9310	9310	0
568	20231214	114700	16589580	9310	9310	9310	9310	0
569	20231214	114600	16589580	9310	9310	9310	9310	0
570	20231214	114500	16589580	9310	9310	9310	9310	0
571	20231214	114400	16589580	9310	9310	9310	9310	0
572	20231214	114300	16589580	9310	9310	9310	9310	0
573	20231214	114200	16589580	9310	9310	9310	9310	0
574	20231214	114100	16589580	9310	9310	9310	9310	10
575	20231214	114000	16496480	9310	9310	9310	9310	0
576	20231214	113900	16496480	9310	9310	9310	9310	0
577	20231214	113800	16496480	9310	9310	9310	9310	0
578	20231214	113700	16496480	9310	9310	9310	9310	0
579	20231214	113600	16496480	9310	9310	9310	9310	32
580	20231214	113500	16198560	9310	9310	9310	9310	0
581	20231214	113400	16198560	9310	9310	9310	9310	0
582	20231214	113300	16198560	9310	9310	9310	9310	0
583	20231214	113200	16198560	9310	9310	9310	9310	0
584	20231214	113100	16198560	9310	9310	9310	9310	0
585	20231214	113000	16198560	9310	9310	9310	9310	0
586	20231214	112900	16198560	9310	9310	9310	9310	0
587	20231214	112800	16198560	9310	9330	9330	9310	342
588	20231214	112700	13011690	9360	9360	9360	9360	0
589	20231214	112600	13011690	9360	9360	9360	9360	0
590	20231214	112500	13011690	9360	9360	9360	9360	0
591	20231214	112400	13011690	9360	9360	9360	9360	0
592	20231214	112300	13011690	9360	9360	9360	9360	0
593	20231214	112200	13011690	9360	9360	9360	9360	0
594	20231214	112100	13011690	9360	9360	9360	9360	0
595	20231214	112000	13011690	9360	9360	9360	9360	0
596	20231214	111900	13011690	9360	9360	9360	9360	0
597	20231214	111800	13011690	9360	9360	9360	9360	0
598	20231214	111700	13011690	9360	9360	9360	9360	0
599	20231214	111600	13011690	9360	9360	9360	9360	0
600	20231214	111500	13011690	9360	9360	9360	9360	10
601	20231214	111400	12918090	9330	9330	9330	9330	0
602	20231214	111300	12918090	9330	9330	9330	9330	0
603	20231214	111200	12918090	9330	9330	9330	9330	0
604	20231214	111100	12918090	9330	9330	9330	9330	0
605	20231214	111000	12918090	9330	9330	9330	9330	0
606	20231214	110900	12918090	9330	9330	9330	9330	0
607	20231214	110800	12918090	9330	9330	9330	9330	0
608	20231214	110700	12918090	9330	9330	9330	9330	0
609	20231214	110600	12918090	9330	9330	9330	9330	6
610	20231214	110500	12862110	9350	9350	9350	9350	0
611	20231214	110400	12862110	9350	9350	9350	9350	0
612	20231214	110300	12862110	9350	9350	9350	9350	0
613	20231214	110200	12862110	9350	9350	9350	9350	0
614	20231214	110100	12862110	9350	9350	9350	9350	0
615	20231214	110000	12862110	9350	9350	9350	9350	0
616	20231214	105900	12862110	9350	9350	9350	9350	0
617	20231214	105800	12862110	9350	9350	9350	9350	3
618	20231214	105700	12834060	9350	9350	9350	9350	0
619	20231214	105600	12834060	9350	9350	9350	9350	0
620	20231214	105500	12834060	9350	9350	9350	9350	0
621	20231214	105400	12834060	9350	9350	9350	9350	0
622	20231214	105300	12834060	9350	9350	9350	9350	0
623	20231214	105200	12834060	9350	9350	9350	9350	0
624	20231214	105100	12834060	9350	9350	9350	9350	0
625	20231214	105000	12834060	9350	9350	9350	9350	0
626	20231214	104900	12834060	9350	9350	9350	9350	0
627	20231214	104800	12834060	9350	9350	9350	9350	0
628	20231214	104700	12834060	9350	9350	9350	9350	0
629	20231214	104600	12834060	9350	9350	9350	9350	0
630	20231214	104500	12834060	9350	9350	9350	9350	0
631	20231214	104400	12834060	9350	9350	9350	9350	0
632	20231214	104300	12834060	9350	9350	9350	9350	0
633	20231214	104200	12834060	9350	9350	9350	9350	10
634	20231214	104100	12740560	9350	9350	9350	9350	0
635	20231214	104000	12740560	9350	9350	9350	9350	0
636	20231214	103900	12740560	9350	9350	9350	9350	0
637	20231214	103800	12740560	9350	9350	9350	9350	0
638	20231214	103700	12740560	9350	9350	9350	9350	0
639	20231214	103600	12740560	9350	9350	9350	9350	0
640	20231214	103500	12740560	9350	9350	9350	9350	0
641	20231214	103400	12740560	9350	9350	9350	9350	0
642	20231214	103300	12740560	9350	9350	9350	9350	0
643	20231214	103200	12740560	9350	9350	9350	9350	3
644	20231214	103100	12712510	9320	9320	9320	9320	0
645	20231214	103000	12712510	9320	9320	9320	9320	0
646	20231214	102900	12712510	9320	9320	9320	9320	0
647	20231214	102800	12712510	9320	9320	9320	9320	0
648	20231214	102700	12712510	9320	9320	9320	9320	0
649	20231214	102600	12712510	9320	9320	9320	9320	0
650	20231214	102500	12712510	9320	9320	9320	9320	0
651	20231214	102400	12712510	9320	9320	9320	9320	0
652	20231214	102300	12712510	9320	9320	9320	9320	0
653	20231214	102200	12712510	9320	9320	9320	9320	0
654	20231214	102100	12712510	9320	9320	9320	9320	0
655	20231214	102000	12712510	9320	9320	9320	9320	0
656	20231214	101900	12712510	9320	9320	9320	9320	0
657	20231214	101800	12712510	9320	9320	9320	9320	0
658	20231214	101700	12712510	9320	9320	9320	9320	0
659	20231214	101600	12712510	9320	9320	9320	9320	0
660	20231214	101500	12712510	9320	9320	9320	9320	0
661	20231214	101400	12712510	9320	9320	9320	9320	1
662	20231214	101300	12703190	9360	9360	9360	9360	0
663	20231214	101200	12703190	9360	9320	9360	9320	53
664	20231214	101100	12209110	9360	9360	9360	9360	0
665	20231214	101000	12209110	9360	9360	9360	9360	0
666	20231214	100900	12209110	9360	9360	9360	9360	0
667	20231214	100800	12209110	9360	9360	9360	9360	0
668	20231214	100700	12209110	9360	9360	9360	9360	0
669	20231214	100600	12209110	9360	9360	9360	9360	0
670	20231214	100500	12209110	9360	9360	9360	9360	0
671	20231214	100400	12209110	9360	9360	9360	9360	0
672	20231214	100300	12209110	9360	9360	9360	9360	0
673	20231214	100200	12209110	9360	9360	9360	9360	0
674	20231214	100100	12209110	9360	9360	9360	9360	0
675	20231214	100000	12209110	9360	9360	9360	9360	0
676	20231214	095900	12209110	9360	9360	9360	9360	0
677	20231214	095800	12209110	9360	9360	9360	9360	1
678	20231214	095700	12199750	9320	9320	9320	9320	0
679	20231214	095600	12199750	9320	9320	9320	9320	0
680	20231214	095500	12199750	9320	9320	9320	9320	0
681	20231214	095400	12199750	9320	9320	9320	9320	80
682	20231214	095300	11454150	9320	9320	9320	9320	0
683	20231214	095200	11454150	9320	9320	9320	9320	1
684	20231214	095100	11444830	9360	9360	9360	9360	0
685	20231214	095000	11444830	9360	9360	9360	9360	0
686	20231214	094900	11444830	9360	9360	9360	9360	0
687	20231214	094800	11444830	9360	9360	9360	9360	0
688	20231214	094700	11444830	9360	9360	9360	9360	0
689	20231214	094600	11444830	9360	9360	9360	9360	1
690	20231214	094500	11435470	9360	9360	9360	9360	0
691	20231214	094400	11435470	9360	9360	9360	9360	0
692	20231214	094300	11435470	9360	9320	9360	9310	501
693	20231214	094200	6768920	9320	9330	9330	9320	74
694	20231214	094100	6079130	9360	9360	9360	9360	0
695	20231214	094000	6079130	9360	9360	9360	9360	20
696	20231214	093900	5891930	9450	9440	9450	9440	11
697	20231214	093800	5788030	9450	9450	9450	9450	0
698	20231214	093700	5788030	9450	9450	9450	9450	0
699	20231214	093600	5788030	9450	9450	9450	9450	0
700	20231214	093500	5788030	9450	9450	9450	9450	0
701	20231214	093400	5788030	9450	9450	9450	9450	1
702	20231214	093300	5778580	9460	9460	9460	9460	0
703	20231214	093200	5778580	9460	9440	9460	9440	15
704	20231214	093100	5636850	9450	9450	9450	9450	0
705	20231214	093000	5636850	9450	9450	9450	9450	10
706	20231214	092900	5542350	9460	9460	9460	9460	0
707	20231214	092800	5542350	9460	9460	9460	9460	0
708	20231214	092700	5542350	9460	9460	9460	9460	0
709	20231214	092600	5542350	9460	9460	9460	9460	0
710	20231214	092500	5542350	9460	9460	9460	9460	0
711	20231214	092400	5542350	9460	9460	9460	9460	0
712	20231214	092300	5542350	9460	9460	9460	9460	6
713	20231214	092200	5485590	9360	9360	9360	9360	1
714	20231214	092100	5476230	9470	9460	9470	9460	3
715	20231214	092000	5447840	9470	9470	9470	9470	0
716	20231214	091900	5447840	9470	9460	9470	9460	12
717	20231214	091800	5334310	9470	9470	9470	9470	0
718	20231214	091700	5334310	9470	9470	9470	9470	0
719	20231214	091600	5334310	9470	9470	9470	9470	0
720	20231214	091500	5334310	9470	9470	9470	9470	0
721	20231214	091400	5334310	9470	9470	9470	9470	0
722	20231214	091300	5334310	9470	9470	9470	9470	0
723	20231214	091200	5334310	9470	9470	9470	9470	8
724	20231214	091100	5258550	9480	9480	9480	9480	0
725	20231214	091000	5258550	9480	9480	9480	9480	0
726	20231214	090900	5258550	9480	9480	9480	9480	0
727	20231214	090800	5258550	9480	9470	9480	9470	3
728	20231214	090700	5230130	9470	9370	9470	9300	65
729	20231214	090600	4624240	9480	9480	9480	9480	21
730	20231214	090500	4425160	9490	9460	9490	9460	3
731	20231214	090400	4396730	9460	9460	9470	9450	22
732	20231214	090300	4188770	9500	9490	9500	9490	6
733	20231214	090200	4131820	9500	9390	9600	9300	259
734	20231214	090100	1667190	9490	9330	9490	9330	76
735	20231214	090000	949730	9320	9310	9320	9300	102