KissMeData/216400/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203500	10516520	9050	9050	9050	9050	10
3	20231220	203400	10516520	9050	9050	9050	9050	0
4	20231220	203300	10516520	9050	9050	9050	9050	0
5	20231220	203200	10516520	9050	9050	9050	9050	0
6	20231220	203100	10516520	9050	9050	9050	9050	0
7	20231220	203000	10516520	9050	9050	9050	9050	0
8	20231220	202900	10516520	9050	9050	9050	9050	0
9	20231220	202800	10516520	9050	9050	9050	9050	0
10	20231220	202700	10516520	9050	9050	9050	9050	0
11	20231220	202600	10516520	9050	9050	9050	9050	0
12	20231220	202500	10516520	9050	9050	9050	9050	0
13	20231220	202400	10516520	9050	9050	9050	9050	0
14	20231220	202300	10516520	9050	9050	9050	9050	0
15	20231220	202200	10516520	9050	9050	9050	9050	0
16	20231220	202100	10516520	9050	9050	9050	9050	0
17	20231220	202000	10516520	9050	9050	9050	9050	0
18	20231220	201900	10516520	9050	9050	9050	9050	0
19	20231220	201800	10516520	9050	9050	9050	9050	0
20	20231220	201700	10516520	9050	9050	9050	9050	0
21	20231220	201600	10516520	9050	9050	9050	9050	0
22	20231220	201500	10516520	9050	9050	9050	9050	0
23	20231220	201400	10516520	9050	9050	9050	9050	0
24	20231220	201300	10516520	9050	9050	9050	9050	0
25	20231220	201200	10516520	9050	9050	9050	9050	0
26	20231220	201100	10516520	9050	9050	9050	9050	0
27	20231220	201000	10516520	9050	9050	9050	9050	0
28	20231220	200900	10516520	9050	9050	9050	9050	0
29	20231220	200800	10516520	9050	9050	9050	9050	0
30	20231220	200700	10516520	9050	9050	9050	9050	0
31	20231220	200600	10516520	9050	9050	9050	9050	0
32	20231220	200500	10516520	9050	9050	9050	9050	10
33	20231220	200400	10516520	9050	9050	9050	9050	0
34	20231220	200300	10516520	9050	9050	9050	9050	0
35	20231220	200200	10516520	9050	9050	9050	9050	0
36	20231220	200100	10516520	9050	9050	9050	9050	0
37	20231220	200000	10516520	9050	9050	9050	9050	0
38	20231220	195900	10516520	9050	9050	9050	9050	0
39	20231220	195800	10516520	9050	9050	9050	9050	0
40	20231220	195700	10516520	9050	9050	9050	9050	0
41	20231220	195600	10516520	9050	9050	9050	9050	0
42	20231220	195500	10516520	9050	9050	9050	9050	0
43	20231220	195400	10516520	9050	9050	9050	9050	0
44	20231220	195300	10516520	9050	9050	9050	9050	0
45	20231220	195200	10516520	9050	9050	9050	9050	0
46	20231220	195100	10516520	9050	9050	9050	9050	0
47	20231220	195000	10516520	9050	9050	9050	9050	0
48	20231220	194900	10516520	9050	9050	9050	9050	0
49	20231220	194800	10516520	9050	9050	9050	9050	0
50	20231220	194700	10516520	9050	9050	9050	9050	0
51	20231220	194600	10516520	9050	9050	9050	9050	0
52	20231220	194500	10516520	9050	9050	9050	9050	0
53	20231220	194400	10516520	9050	9050	9050	9050	0
54	20231220	194300	10516520	9050	9050	9050	9050	0
55	20231220	194200	10516520	9050	9050	9050	9050	0
56	20231220	194100	10516520	9050	9050	9050	9050	0
57	20231220	194000	10516520	9050	9050	9050	9050	0
58	20231220	193900	10516520	9050	9050	9050	9050	0
59	20231220	193800	10516520	9050	9050	9050	9050	0
60	20231220	193700	10516520	9050	9050	9050	9050	0
61	20231220	193600	10516520	9050	9050	9050	9050	0
62	20231220	193500	10516520	9050	9050	9050	9050	10
63	20231220	193400	10516520	9050	9050	9050	9050	0
64	20231220	193300	10516520	9050	9050	9050	9050	0
65	20231220	193200	10516520	9050	9050	9050	9050	0
66	20231220	193100	10516520	9050	9050	9050	9050	0
67	20231220	193000	10516520	9050	9050	9050	9050	0
68	20231220	192900	10516520	9050	9050	9050	9050	0
69	20231220	192800	10516520	9050	9050	9050	9050	0
70	20231220	192700	10516520	9050	9050	9050	9050	0
71	20231220	192600	10516520	9050	9050	9050	9050	0
72	20231220	192500	10516520	9050	9050	9050	9050	0
73	20231220	192400	10516520	9050	9050	9050	9050	0
74	20231220	192300	10516520	9050	9050	9050	9050	0
75	20231220	192200	10516520	9050	9050	9050	9050	0
76	20231220	192100	10516520	9050	9050	9050	9050	0
77	20231220	192000	10516520	9050	9050	9050	9050	0
78	20231220	191900	10516520	9050	9050	9050	9050	0
79	20231220	191800	10516520	9050	9050	9050	9050	0
80	20231220	191700	10516520	9050	9050	9050	9050	0
81	20231220	191600	10516520	9050	9050	9050	9050	0
82	20231220	191500	10516520	9050	9050	9050	9050	0
83	20231220	191400	10516520	9050	9050	9050	9050	0
84	20231220	191300	10516520	9050	9050	9050	9050	0
85	20231220	191200	10516520	9050	9050	9050	9050	0
86	20231220	191100	10516520	9050	9050	9050	9050	0
87	20231220	191000	10516520	9050	9050	9050	9050	0
88	20231220	190900	10516520	9050	9050	9050	9050	0
89	20231220	190800	10516520	9050	9050	9050	9050	0
90	20231220	190700	10516520	9050	9050	9050	9050	0
91	20231220	190600	10516520	9050	9050	9050	9050	0
92	20231220	190500	10516520	9050	9050	9050	9050	10
93	20231220	190400	10516520	9050	9050	9050	9050	0
94	20231220	190300	10516520	9050	9050	9050	9050	0
95	20231220	190200	10516520	9050	9050	9050	9050	0
96	20231220	190100	10516520	9050	9050	9050	9050	0
97	20231220	190000	10516520	9050	9050	9050	9050	0
98	20231220	185900	10516520	9050	9050	9050	9050	0
99	20231220	185800	10516520	9050	9050	9050	9050	0
100	20231220	185700	10516520	9050	9050	9050	9050	0
101	20231220	185600	10516520	9050	9050	9050	9050	0
102	20231220	185500	10516520	9050	9050	9050	9050	0
103	20231220	185400	10516520	9050	9050	9050	9050	0
104	20231220	185300	10516520	9050	9050	9050	9050	0
105	20231220	185200	10516520	9050	9050	9050	9050	0
106	20231220	185100	10516520	9050	9050	9050	9050	0
107	20231220	185000	10516520	9050	9050	9050	9050	0
108	20231220	184900	10516520	9050	9050	9050	9050	0
109	20231220	184800	10516520	9050	9050	9050	9050	0
110	20231220	184700	10516520	9050	9050	9050	9050	0
111	20231220	184600	10516520	9050	9050	9050	9050	0
112	20231220	184500	10516520	9050	9050	9050	9050	0
113	20231220	184400	10516520	9050	9050	9050	9050	0
114	20231220	184300	10516520	9050	9050	9050	9050	0
115	20231220	184200	10516520	9050	9050	9050	9050	0
116	20231220	184100	10516520	9050	9050	9050	9050	0
117	20231220	184000	10516520	9050	9050	9050	9050	0
118	20231220	183900	10516520	9050	9050	9050	9050	0
119	20231220	183800	10516520	9050	9050	9050	9050	0
120	20231220	183700	10516520	9050	9050	9050	9050	0
121	20231220	183600	10516520	9050	9050	9050	9050	0
122	20231220	183500	10516520	9050	9050	9050	9050	10
123	20231220	183400	10516520	9050	9050	9050	9050	0
124	20231220	183300	10516520	9050	9050	9050	9050	0
125	20231220	183200	10516520	9050	9050	9050	9050	0
126	20231220	183100	10516520	9050	9050	9050	9050	0
127	20231220	183000	10516520	9050	9050	9050	9050	0
128	20231220	182900	10516520	9050	9050	9050	9050	0
129	20231220	182800	10516520	9050	9050	9050	9050	0
130	20231220	182700	10516520	9050	9050	9050	9050	0
131	20231220	182600	10516520	9050	9050	9050	9050	0
132	20231220	182500	10516520	9050	9050	9050	9050	0
133	20231220	182400	10516520	9050	9050	9050	9050	0
134	20231220	182300	10516520	9050	9050	9050	9050	0
135	20231220	182200	10516520	9050	9050	9050	9050	0
136	20231220	182100	10516520	9050	9050	9050	9050	0
137	20231220	182000	10516520	9050	9050	9050	9050	0
138	20231220	181900	10516520	9050	9050	9050	9050	0
139	20231220	181800	10516520	9050	9050	9050	9050	0
140	20231220	181700	10516520	9050	9050	9050	9050	0
141	20231220	181600	10516520	9050	9050	9050	9050	0
142	20231220	181500	10516520	9050	9050	9050	9050	0
143	20231220	181400	10516520	9050	9050	9050	9050	0
144	20231220	181300	10516520	9050	9050	9050	9050	0
145	20231220	181200	10516520	9050	9050	9050	9050	0
146	20231220	181100	10516520	9050	9050	9050	9050	0
147	20231220	181000	10516520	9050	9050	9050	9050	0
148	20231220	180900	10516520	9050	9050	9050	9050	0
149	20231220	180800	10516520	9050	9050	9050	9050	0
150	20231220	180700	10516520	9050	9050	9050	9050	0
151	20231220	180600	10516520	9050	9050	9050	9050	0
152	20231220	180500	10516520	9050	9050	9050	9050	10
153	20231220	180400	10516520	9050	9050	9050	9050	0
154	20231220	180300	10516520	9050	9050	9050	9050	0
155	20231220	180200	10516520	9050	9050	9050	9050	0
156	20231220	180100	10516520	9050	9050	9050	9050	0
157	20231220	180000	10516520	9050	9050	9050	9050	0
158	20231220	175900	10516520	9050	9050	9050	9050	0
159	20231220	175800	10516520	9050	9050	9050	9050	0
160	20231220	175700	10516520	9050	9050	9050	9050	0
161	20231220	175600	10516520	9050	9050	9050	9050	0
162	20231220	175500	10516520	9050	9050	9050	9050	0
163	20231220	175400	10516520	9050	9050	9050	9050	0
164	20231220	175300	10516520	9050	9050	9050	9050	0
165	20231220	175200	10516520	9050	9050	9050	9050	0
166	20231220	175100	10516520	9050	9050	9050	9050	0
167	20231220	175000	10516520	9050	9050	9050	9050	0
168	20231220	174900	10516520	9050	9050	9050	9050	0
169	20231220	174800	10516520	9050	9050	9050	9050	0
170	20231220	174700	10516520	9050	9050	9050	9050	0
171	20231220	174600	10516520	9050	9050	9050	9050	0
172	20231220	174500	10516520	9050	9050	9050	9050	0
173	20231220	174400	10516520	9050	9050	9050	9050	0
174	20231220	174300	10516520	9050	9050	9050	9050	0
175	20231220	174200	10516520	9050	9050	9050	9050	0
176	20231220	174100	10516520	9050	9050	9050	9050	0
177	20231220	174000	10516520	9050	9050	9050	9050	0
178	20231220	173900	10516520	9050	9050	9050	9050	0
179	20231220	173800	10516520	9050	9050	9050	9050	0
180	20231220	173700	10516520	9050	9050	9050	9050	0
181	20231220	173600	10516520	9050	9050	9050	9050	0
182	20231220	173500	10516520	9050	9050	9050	9050	10
183	20231220	173400	10516520	9050	9050	9050	9050	0
184	20231220	173300	10516520	9050	9050	9050	9050	0
185	20231220	173200	10516520	9050	9050	9050	9050	0
186	20231220	173100	10516520	9050	9050	9050	9050	0
187	20231220	173000	10516520	9050	9050	9050	9050	0
188	20231220	172900	10516520	9050	9050	9050	9050	0
189	20231220	172800	10516520	9050	9050	9050	9050	0
190	20231220	172700	10516520	9050	9050	9050	9050	0
191	20231220	172600	10516520	9050	9050	9050	9050	0
192	20231220	172500	10516520	9050	9050	9050	9050	0
193	20231220	172400	10516520	9050	9050	9050	9050	0
194	20231220	172300	10516520	9050	9050	9050	9050	0
195	20231220	172200	10516520	9050	9050	9050	9050	0
196	20231220	172100	10516520	9050	9050	9050	9050	0
197	20231220	172000	10516520	9050	9050	9050	9050	0
198	20231220	171900	10516520	9050	9050	9050	9050	0
199	20231220	171800	10516520	9050	9050	9050	9050	0
200	20231220	171700	10516520	9050	9050	9050	9050	0
201	20231220	171600	10516520	9050	9050	9050	9050	0
202	20231220	171500	10516520	9050	9050	9050	9050	0
203	20231220	171400	10516520	9050	9050	9050	9050	0
204	20231220	171300	10516520	9050	9050	9050	9050	0
205	20231220	171200	10516520	9050	9050	9050	9050	0
206	20231220	171100	10516520	9050	9050	9050	9050	0
207	20231220	171000	10516520	9050	9050	9050	9050	0
208	20231220	170900	10516520	9050	9050	9050	9050	0
209	20231220	170800	10516520	9050	9050	9050	9050	0
210	20231220	170700	10516520	9050	9050	9050	9050	0
211	20231220	170600	10516520	9050	9050	9050	9050	0
212	20231220	170500	10516520	9050	9050	9050	9050	10
213	20231220	170400	10516520	9050	9050	9050	9050	0
214	20231220	170300	10516520	9050	9050	9050	9050	0
215	20231220	170200	10516520	9050	9050	9050	9050	0
216	20231220	170100	10516520	9050	9050	9050	9050	0
217	20231220	170000	10516520	9050	9050	9050	9050	0
218	20231220	165900	10516520	9050	9050	9050	9050	0
219	20231220	165800	10516520	9050	9050	9050	9050	0
220	20231220	165700	10516520	9050	9050	9050	9050	0
221	20231220	165600	10516520	9050	9050	9050	9050	0
222	20231220	165500	10516520	9050	9050	9050	9050	0
223	20231220	165400	10516520	9050	9050	9050	9050	0
224	20231220	165300	10516520	9050	9050	9050	9050	0
225	20231220	165200	10516520	9050	9050	9050	9050	0
226	20231220	165100	10516520	9050	9050	9050	9050	0
227	20231220	165000	10516520	9050	9050	9050	9050	0
228	20231220	164900	10516520	9050	9050	9050	9050	0
229	20231220	164800	10516520	9050	9050	9050	9050	0
230	20231220	164700	10516520	9050	9050	9050	9050	0
231	20231220	164600	10516520	9050	9050	9050	9050	0
232	20231220	164500	10516520	9050	9050	9050	9050	0
233	20231220	164400	10516520	9050	9050	9050	9050	0
234	20231220	164300	10516520	9050	9050	9050	9050	0
235	20231220	164200	10516520	9050	9050	9050	9050	0
236	20231220	164100	10516520	9050	9050	9050	9050	0
237	20231220	164000	10516520	9050	9050	9050	9050	0
238	20231220	163900	10516520	9050	9050	9050	9050	0
239	20231220	163800	10516520	9050	9050	9050	9050	0
240	20231220	163700	10516520	9050	9050	9050	9050	0
241	20231220	163600	10516520	9050	9050	9050	9050	0
242	20231220	163500	10516520	9050	9050	9050	9050	10
243	20231220	163400	10516520	9050	9050	9050	9050	0
244	20231220	163300	10516520	9050	9050	9050	9050	0
245	20231220	163200	10516520	9050	9050	9050	9050	0
246	20231220	163100	10516520	9050	9050	9050	9050	0
247	20231220	163000	10516520	9050	9050	9050	9050	0
248	20231220	162900	10516520	9050	9050	9050	9050	0
249	20231220	162800	10516520	9050	9050	9050	9050	0
250	20231220	162700	10516520	9050	9050	9050	9050	0
251	20231220	162600	10516520	9050	9050	9050	9050	0
252	20231220	162500	10516520	9050	9050	9050	9050	0
253	20231220	162400	10516520	9050	9050	9050	9050	0
254	20231220	162300	10516520	9050	9050	9050	9050	0
255	20231220	162200	10516520	9050	9050	9050	9050	0
256	20231220	162100	10516520	9050	9050	9050	9050	0
257	20231220	162000	10516520	9050	9050	9050	9050	0
258	20231220	161900	10516520	9050	9050	9050	9050	0
259	20231220	161800	10516520	9050	9050	9050	9050	0
260	20231220	161700	10516520	9050	9050	9050	9050	0
261	20231220	161600	10516520	9050	9050	9050	9050	0
262	20231220	161500	10516520	9050	9050	9050	9050	0
263	20231220	161400	10516520	9050	9050	9050	9050	0
264	20231220	161300	10516520	9050	9050	9050	9050	0
265	20231220	161200	10516520	9050	9050	9050	9050	0
266	20231220	161100	10516520	9050	9050	9050	9050	0
267	20231220	161000	10516520	9050	9050	9050	9050	0
268	20231220	160900	10516520	9050	9050	9050	9050	0
269	20231220	160800	10516520	9050	9050	9050	9050	0
270	20231220	160700	10516520	9050	9050	9050	9050	0
271	20231220	160600	10516520	9050	9050	9050	9050	0
272	20231220	160500	10516520	9050	9050	9050	9050	10
273	20231220	160400	10516520	9050	9050	9050	9050	0
274	20231220	160300	10516520	9050	9050	9050	9050	0
275	20231220	160200	10516520	9050	9050	9050	9050	0
276	20231220	160100	10516520	9050	9050	9050	9050	0
277	20231220	160000	10516520	9050	9050	9050	9050	0
278	20231220	155900	10516520	9050	9050	9050	9050	0
279	20231220	155800	10516520	9050	9050	9050	9050	0
280	20231220	155700	10516520	9050	9050	9050	9050	0
281	20231220	155600	10516520	9050	9050	9050	9050	0
282	20231220	155500	10516520	9050	9050	9050	9050	0
283	20231220	155400	10516520	9050	9050	9050	9050	0
284	20231220	155300	10516520	9050	9050	9050	9050	0
285	20231220	155200	10516520	9050	9050	9050	9050	0
286	20231220	155100	10516520	9050	9050	9050	9050	0
287	20231220	155000	10516520	9050	9050	9050	9050	0
288	20231220	154900	10516520	9050	9050	9050	9050	0
289	20231220	154800	10516520	9050	9050	9050	9050	0
290	20231220	154700	10516520	9050	9050	9050	9050	0
291	20231220	154600	10516520	9050	9050	9050	9050	0
292	20231220	154500	10516520	9050	9050	9050	9050	0
293	20231220	154400	10516520	9050	9050	9050	9050	0
294	20231220	154300	10516520	9050	9050	9050	9050	0
295	20231220	154200	10516520	9050	9050	9050	9050	0
296	20231220	154100	10516520	9050	9050	9050	9050	0
297	20231220	154000	10516520	9050	9050	9050	9050	0
298	20231220	153900	10516520	9050	9050	9050	9050	0
299	20231220	153800	10516520	9050	9050	9050	9050	0
300	20231220	153700	10516520	9050	9050	9050	9050	0
301	20231220	153600	10516520	9050	9050	9050	9050	0
302	20231220	153500	10516520	9050	9050	9050	9050	10
303	20231220	153400	10516520	9050	9050	9050	9050	0
304	20231220	153300	10516520	9050	9050	9050	9050	0
305	20231220	153200	10516520	9050	9050	9050	9050	0
306	20231220	153100	10516520	9050	9050	9050	9050	0
307	20231220	153000	10516520	9050	9050	9050	9050	0
308	20231220	152900	10516520	9050	9050	9050	9050	0
309	20231220	152800	10516520	9050	9050	9050	9050	0
310	20231220	152700	10516520	9050	9050	9050	9050	0
311	20231220	152600	10516520	9050	9050	9050	9050	0
312	20231220	152500	10516520	9050	9050	9050	9050	0
313	20231220	152400	10516520	9050	9050	9050	9050	0
314	20231220	152300	10516520	9050	9050	9050	9050	0
315	20231220	152200	10516520	9050	9050	9050	9050	0
316	20231220	152100	10516520	9050	9050	9050	9050	0
317	20231220	152000	10516520	9050	9050	9050	9050	0
318	20231220	151900	10516520	9050	9050	9050	9050	0
319	20231220	151800	10516520	9050	9050	9050	9050	0
320	20231220	151700	10516520	9050	9050	9050	9050	0
321	20231220	151600	10516520	9050	9050	9050	9050	0
322	20231220	151500	10516520	9050	9050	9050	9050	0
323	20231220	151400	10516520	9050	9050	9050	9050	0
324	20231220	151300	10516520	9050	9050	9050	9050	0
325	20231220	151200	10516520	9050	9050	9050	9050	0
326	20231220	151100	10516520	9050	9050	9050	9050	0
327	20231220	151000	10516520	9050	9050	9050	9050	0
328	20231220	150900	10516520	9050	9050	9050	9050	0
329	20231220	150800	10516520	9050	9050	9050	9050	0
330	20231220	150700	10516520	9050	9050	9050	9050	0
331	20231220	150600	10516520	9050	9050	9050	9050	0
332	20231220	150500	10516520	9050	9050	9050	9050	0
333	20231220	150400	10516520	9050	9050	9050	9050	0
334	20231220	150300	10516520	9050	9050	9050	9050	0
335	20231220	150200	10516520	9050	9050	9050	9050	0
336	20231220	150100	10516520	9050	9050	9050	9050	0
337	20231220	150000	10516520	9050	9050	9050	9050	0
338	20231220	145900	10516520	9050	9050	9050	9050	0
339	20231220	145800	10516520	9050	9050	9050	9050	0
340	20231220	145700	10516520	9050	9050	9050	9050	0
341	20231220	145600	10516520	9050	9050	9050	9050	0
342	20231220	145500	10516520	9050	9050	9050	9050	10
343	20231220	145400	10426020	9050	9050	9050	9050	0
344	20231220	145300	10426020	9050	9050	9050	9050	0
345	20231220	145200	10426020	9050	9050	9050	9050	0
346	20231220	145100	10426020	9050	9050	9050	9050	0
347	20231220	145000	10426020	9050	9050	9050	9050	0
348	20231220	144900	10426020	9050	9050	9050	9050	0
349	20231220	144800	10426020	9050	9050	9050	9050	0
350	20231220	144700	10426020	9050	9050	9050	9050	0
351	20231220	144600	10426020	9050	9050	9050	9050	0
352	20231220	144500	10426020	9050	9050	9050	9050	0
353	20231220	144400	10426020	9050	9050	9050	9050	0
354	20231220	144300	10426020	9050	9050	9050	9050	0
355	20231220	144200	10426020	9050	9050	9050	9050	0
356	20231220	144100	10426020	9050	9050	9050	9050	0
357	20231220	144000	10426020	9050	9050	9050	9050	0
358	20231220	143900	10426020	9050	9050	9050	9050	0
359	20231220	143800	10426020	9050	9050	9050	9050	0
360	20231220	143700	10426020	9050	9050	9050	9050	0
361	20231220	143600	10426020	9050	9050	9050	9050	0
362	20231220	143500	10426020	9050	9050	9050	9050	0
363	20231220	143400	10426020	9050	9050	9050	9050	0
364	20231220	143300	10426020	9050	9050	9050	9050	0
365	20231220	143200	10426020	9050	9050	9050	9050	0
366	20231220	143100	10426020	9050	9050	9050	9050	0
367	20231220	143000	10426020	9050	9050	9050	9050	10
368	20231220	142900	10335520	9050	9050	9050	9050	0
369	20231220	142800	10335520	9050	9050	9050	9050	0
370	20231220	142700	10335520	9050	9050	9050	9050	0
371	20231220	142600	10335520	9050	9050	9050	9050	0
372	20231220	142500	10335520	9050	9050	9050	9050	0
373	20231220	142400	10335520	9050	9050	9050	9050	0
374	20231220	142300	10335520	9050	9050	9050	9050	0
375	20231220	142200	10335520	9050	9050	9050	9050	0
376	20231220	142100	10335520	9050	9050	9050	9050	0
377	20231220	142000	10335520	9050	9050	9050	9050	0
378	20231220	141900	10335520	9050	9050	9050	9050	0
379	20231220	141800	10335520	9050	9050	9050	9050	0
380	20231220	141700	10335520	9050	9050	9050	9050	0
381	20231220	141600	10335520	9050	9050	9050	9050	0
382	20231220	141500	10335520	9050	9050	9050	9050	0
383	20231220	141400	10335520	9050	9050	9050	9050	1
384	20231220	141300	10326470	9050	9050	9050	9050	0
385	20231220	141200	10326470	9050	9050	9050	9050	0
386	20231220	141100	10326470	9050	9050	9050	9050	0
387	20231220	141000	10326470	9050	9050	9050	9050	0
388	20231220	140900	10326470	9050	9050	9050	9050	0
389	20231220	140800	10326470	9050	9050	9050	9050	0
390	20231220	140700	10326470	9050	9050	9050	9050	0
391	20231220	140600	10326470	9050	9050	9050	9050	0
392	20231220	140500	10326470	9050	9050	9050	9050	0
393	20231220	140400	10326470	9050	9050	9050	9050	0
394	20231220	140300	10326470	9050	9050	9050	9050	0
395	20231220	140200	10326470	9050	9050	9050	9050	0
396	20231220	140100	10326470	9050	9050	9050	9050	0
397	20231220	140000	10326470	9050	9050	9050	9050	0
398	20231220	135900	10326470	9050	9050	9050	9050	0
399	20231220	135800	10326470	9050	9050	9050	9050	0
400	20231220	135700	10326470	9050	9050	9050	9050	0
401	20231220	135600	10326470	9050	9050	9050	9050	100
402	20231220	135500	9421470	9050	9050	9050	9050	1
403	20231220	135400	9412420	8980	8980	8980	8980	50
404	20231220	135300	8963420	9080	9080	9080	9080	0
405	20231220	135200	8963420	9080	9080	9080	9080	0
406	20231220	135100	8963420	9080	9080	9080	9080	50
407	20231220	135000	8509420	9100	9100	9100	9100	0
408	20231220	134900	8509420	9100	9100	9100	9100	0
409	20231220	134800	8509420	9100	9100	9100	9100	0
410	20231220	134700	8509420	9100	9100	9100	9100	0
411	20231220	134600	8509420	9100	9100	9100	9100	0
412	20231220	134500	8509420	9100	9100	9100	9100	0
413	20231220	134400	8509420	9100	9100	9100	9100	0
414	20231220	134300	8509420	9100	9100	9100	9100	0
415	20231220	134200	8509420	9100	9100	9100	9100	0
416	20231220	134100	8509420	9100	9100	9100	9100	0
417	20231220	134000	8509420	9100	9100	9100	9100	0
418	20231220	133900	8509420	9100	9100	9100	9100	0
419	20231220	133800	8509420	9100	9100	9100	9100	0
420	20231220	133700	8509420	9100	9100	9100	9100	0
421	20231220	133600	8509420	9100	9100	9100	9100	0
422	20231220	133500	8509420	9100	9100	9100	9100	0
423	20231220	133400	8509420	9100	9100	9100	9100	0
424	20231220	133300	8509420	9100	9100	9100	9100	0
425	20231220	133200	8509420	9100	9100	9100	9100	55
426	20231220	133100	8008920	9100	9090	9100	9090	5
427	20231220	133000	7963460	9090	9090	9090	9090	0
428	20231220	132900	7963460	9090	9090	9090	9090	0
429	20231220	132800	7963460	9090	9090	9090	9090	0
430	20231220	132700	7963460	9090	9090	9090	9090	0
431	20231220	132600	7963460	9090	9090	9090	9090	0
432	20231220	132500	7963460	9090	9090	9090	9090	0
433	20231220	132400	7963460	9090	9090	9090	9090	0
434	20231220	132300	7963460	9090	9090	9090	9090	0
435	20231220	132200	7963460	9090	9090	9090	9090	0
436	20231220	132100	7963460	9090	9090	9090	9090	10
437	20231220	132000	7872560	9090	9090	9090	9090	0
438	20231220	131900	7872560	9090	9090	9090	9090	0
439	20231220	131800	7872560	9090	9090	9090	9090	0
440	20231220	131700	7872560	9090	9090	9090	9090	0
441	20231220	131600	7872560	9090	9090	9090	9090	0
442	20231220	131500	7872560	9090	9090	9090	9090	0
443	20231220	131400	7872560	9090	9090	9090	9090	0
444	20231220	131300	7872560	9090	9090	9090	9090	0
445	20231220	131200	7872560	9090	9090	9090	9090	0
446	20231220	131100	7872560	9090	9090	9090	9090	0
447	20231220	131000	7872560	9090	9090	9090	9090	0
448	20231220	130900	7872560	9090	9090	9090	9090	0
449	20231220	130800	7872560	9090	9090	9090	9090	0
450	20231220	130700	7872560	9090	9090	9090	9090	0
451	20231220	130600	7872560	9090	9090	9090	9090	0
452	20231220	130500	7872560	9090	9090	9090	9090	0
453	20231220	130400	7872560	9090	9090	9090	9090	0
454	20231220	130300	7872560	9090	9090	9090	9090	0
455	20231220	130200	7872560	9090	9090	9090	9090	0
456	20231220	130100	7872560	9090	9090	9090	9090	0
457	20231220	130000	7872560	9090	9090	9090	9090	0
458	20231220	125900	7872560	9090	9090	9090	9090	10
459	20231220	125800	7781660	9100	9100	9100	9100	0
460	20231220	125700	7781660	9100	9100	9100	9100	0
461	20231220	125600	7781660	9100	9100	9100	9100	79
462	20231220	125500	7062760	9100	9100	9100	9100	0
463	20231220	125400	7062760	9100	9100	9100	9100	0
464	20231220	125300	7062760	9100	9100	9100	9100	0
465	20231220	125200	7062760	9100	9100	9100	9100	0
466	20231220	125100	7062760	9100	9100	9100	9100	0
467	20231220	125000	7062760	9100	9100	9100	9100	0
468	20231220	124900	7062760	9100	9100	9100	9100	0
469	20231220	124800	7062760	9100	9100	9100	9100	0
470	20231220	124700	7062760	9100	9100	9100	9100	0
471	20231220	124600	7062760	9100	9100	9100	9100	0
472	20231220	124500	7062760	9100	9100	9100	9100	0
473	20231220	124400	7062760	9100	9100	9100	9100	0
474	20231220	124300	7062760	9100	9100	9100	9100	0
475	20231220	124200	7062760	9100	9100	9100	9100	0
476	20231220	124100	7062760	9100	9100	9100	9100	0
477	20231220	124000	7062760	9100	9100	9100	9100	0
478	20231220	123900	7062760	9100	9100	9100	9100	0
479	20231220	123800	7062760	9100	9100	9100	9100	0
480	20231220	123700	7062760	9100	9100	9100	9100	0
481	20231220	123600	7062760	9100	9100	9100	9100	0
482	20231220	123500	7062760	9100	9100	9100	9100	0
483	20231220	123400	7062760	9100	9100	9100	9100	0
484	20231220	123300	7062760	9100	9100	9100	9100	0
485	20231220	123200	7062760	9100	9100	9100	9100	0
486	20231220	123100	7062760	9100	9100	9100	9100	0
487	20231220	123000	7062760	9100	9100	9100	9100	0
488	20231220	122900	7062760	9100	9100	9100	9100	0
489	20231220	122800	7062760	9100	9100	9100	9100	0
490	20231220	122700	7062760	9100	9100	9100	9100	0
491	20231220	122600	7062760	9100	9100	9100	9100	0
492	20231220	122500	7062760	9100	9100	9100	9100	0
493	20231220	122400	7062760	9100	9100	9100	9100	0
494	20231220	122300	7062760	9100	9100	9100	9100	0
495	20231220	122200	7062760	9100	9100	9100	9100	0
496	20231220	122100	7062760	9100	9100	9100	9100	0
497	20231220	122000	7062760	9100	9100	9100	9100	721
498	20231220	121900	501660	9170	9170	9170	9170	0
499	20231220	121800	501660	9170	9170	9170	9170	0
500	20231220	121700	501660	9170	9170	9170	9170	0
501	20231220	121600	501660	9170	9170	9170	9170	0
502	20231220	121500	501660	9170	9170	9170	9170	0
503	20231220	121400	501660	9170	9170	9170	9170	0
504	20231220	121300	501660	9170	9170	9170	9170	0
505	20231220	121200	501660	9170	9170	9170	9170	0
506	20231220	121100	501660	9170	9170	9170	9170	0
507	20231220	121000	501660	9170	9170	9170	9170	0
508	20231220	120900	501660	9170	9170	9170	9170	0
509	20231220	120800	501660	9170	9170	9170	9170	0
510	20231220	120700	501660	9170	9170	9170	9170	0
511	20231220	120600	501660	9170	9170	9170	9170	0
512	20231220	120500	501660	9170	9170	9170	9170	0
513	20231220	120400	501660	9170	9170	9170	9170	0
514	20231220	120300	501660	9170	9170	9170	9170	0
515	20231220	120200	501660	9170	9170	9170	9170	0
516	20231220	120100	501660	9170	9170	9170	9170	0
517	20231220	120000	501660	9170	9170	9170	9170	0
518	20231220	115900	501660	9170	9170	9170	9170	0
519	20231220	115800	501660	9170	9170	9170	9170	0
520	20231220	115700	501660	9170	9170	9170	9170	0
521	20231220	115600	501660	9170	9170	9170	9170	0
522	20231220	115500	501660	9170	9170	9170	9170	0
523	20231220	115400	501660	9170	9170	9170	9170	0
524	20231220	115300	501660	9170	9170	9170	9170	0
525	20231220	115200	501660	9170	9170	9170	9170	0
526	20231220	115100	501660	9170	9170	9170	9170	0
527	20231220	115000	501660	9170	9170	9170	9170	0
528	20231220	114900	501660	9170	9170	9170	9170	0
529	20231220	114800	501660	9170	9170	9170	9170	0
530	20231220	114700	501660	9170	9170	9170	9170	0
531	20231220	114600	501660	9170	9170	9170	9170	0
532	20231220	114500	501660	9170	9170	9170	9170	0
533	20231220	114400	501660	9170	9170	9170	9170	0
534	20231220	114300	501660	9170	9170	9170	9170	0
535	20231220	114200	501660	9170	9170	9170	9170	0
536	20231220	114100	501660	9170	9170	9170	9170	0
537	20231220	114000	501660	9170	9170	9170	9170	0
538	20231220	113900	501660	9170	9170	9170	9170	0
539	20231220	113800	501660	9170	9170	9170	9170	0
540	20231220	113700	501660	9170	9170	9170	9170	0
541	20231220	113600	501660	9170	9170	9170	9170	0
542	20231220	113500	501660	9170	9170	9170	9170	0
543	20231220	113400	501660	9170	9170	9170	9170	0
544	20231220	113300	501660	9170	9170	9170	9170	0
545	20231220	113200	501660	9170	9170	9170	9170	0
546	20231220	113100	501660	9170	9170	9170	9170	0
547	20231220	113000	501660	9170	9170	9170	9170	0
548	20231220	112900	501660	9170	9170	9170	9170	0
549	20231220	112800	501660	9170	9170	9170	9170	0
550	20231220	112700	501660	9170	9170	9170	9170	0
551	20231220	112600	501660	9170	9170	9170	9170	0
552	20231220	112500	501660	9170	9170	9170	9170	0
553	20231220	112400	501660	9170	9170	9170	9170	0
554	20231220	112300	501660	9170	9170	9170	9170	0
555	20231220	112200	501660	9170	9170	9170	9170	0
556	20231220	112100	501660	9170	9170	9170	9170	0
557	20231220	112000	501660	9170	9170	9170	9170	0
558	20231220	111900	501660	9170	9170	9170	9170	0
559	20231220	111800	501660	9170	9170	9170	9170	0
560	20231220	111700	501660	9170	9170	9170	9170	0
561	20231220	111600	501660	9170	9170	9170	9170	0
562	20231220	111500	501660	9170	9170	9170	9170	0
563	20231220	111400	501660	9170	9170	9170	9170	0
564	20231220	111300	501660	9170	9170	9170	9170	0
565	20231220	111200	501660	9170	9170	9170	9170	0
566	20231220	111100	501660	9170	9170	9170	9170	0
567	20231220	111000	501660	9170	9170	9170	9170	0
568	20231220	110900	501660	9170	9170	9170	9170	0
569	20231220	110800	501660	9170	9170	9170	9170	0
570	20231220	110700	501660	9170	9170	9170	9170	0
571	20231220	110600	501660	9170	9170	9170	9170	0
572	20231220	110500	501660	9170	9170	9170	9170	0
573	20231220	110400	501660	9170	9170	9170	9170	0
574	20231220	110300	501660	9170	9170	9170	9170	0
575	20231220	110200	501660	9170	9170	9170	9170	0
576	20231220	110100	501660	9170	9170	9170	9170	0
577	20231220	110000	501660	9170	9170	9170	9170	0
578	20231220	105900	501660	9170	9170	9170	9170	0
579	20231220	105800	501660	9170	9170	9170	9170	0
580	20231220	105700	501660	9170	9170	9170	9170	0
581	20231220	105600	501660	9170	9170	9170	9170	0
582	20231220	105500	501660	9170	9170	9170	9170	0
583	20231220	105400	501660	9170	9170	9170	9170	0
584	20231220	105300	501660	9170	9170	9170	9170	0
585	20231220	105200	501660	9170	9170	9170	9170	0
586	20231220	105100	501660	9170	9170	9170	9170	0
587	20231220	105000	501660	9170	9170	9170	9170	0
588	20231220	104900	501660	9170	9170	9170	9170	0
589	20231220	104800	501660	9170	9170	9170	9170	0
590	20231220	104700	501660	9170	9170	9170	9170	0
591	20231220	104600	501660	9170	9170	9170	9170	0
592	20231220	104500	501660	9170	9170	9170	9170	10
593	20231220	104400	409960	9190	9190	9190	9190	0
594	20231220	104300	409960	9190	9190	9190	9190	0
595	20231220	104200	409960	9190	9190	9190	9190	0
596	20231220	104100	409960	9190	9190	9190	9190	0
597	20231220	104000	409960	9190	9190	9190	9190	0
598	20231220	103900	409960	9190	9190	9190	9190	0
599	20231220	103800	409960	9190	9190	9190	9190	0
600	20231220	103700	409960	9190	9190	9190	9190	0
601	20231220	103600	409960	9190	9190	9190	9190	0
602	20231220	103500	409960	9190	9190	9190	9190	0
603	20231220	103400	409960	9190	9190	9190	9190	0
604	20231220	103300	409960	9190	9190	9190	9190	0
605	20231220	103200	409960	9190	9190	9190	9190	0
606	20231220	103100	409960	9190	9190	9190	9190	0
607	20231220	103000	409960	9190	9190	9190	9190	0
608	20231220	102900	409960	9190	9190	9190	9190	0
609	20231220	102800	409960	9190	9190	9190	9190	0
610	20231220	102700	409960	9190	9190	9190	9190	0
611	20231220	102600	409960	9190	9190	9190	9190	0
612	20231220	102500	409960	9190	9190	9190	9190	0
613	20231220	102400	409960	9190	9190	9190	9190	0
614	20231220	102300	409960	9190	9190	9190	9190	0
615	20231220	102200	409960	9190	9190	9190	9190	0
616	20231220	102100	409960	9190	9190	9190	9190	0
617	20231220	102000	409960	9190	9190	9190	9190	0
618	20231220	101900	409960	9190	9190	9190	9190	0
619	20231220	101800	409960	9190	9190	9190	9190	0
620	20231220	101700	409960	9190	9190	9190	9190	0
621	20231220	101600	409960	9190	9190	9190	9190	0
622	20231220	101500	409960	9190	9190	9190	9190	0
623	20231220	101400	409960	9190	9190	9190	9190	0
624	20231220	101300	409960	9190	9190	9190	9190	0
625	20231220	101200	409960	9190	9190	9190	9190	0
626	20231220	101100	409960	9190	9190	9190	9190	0
627	20231220	101000	409960	9190	9190	9190	9190	0
628	20231220	100900	409960	9190	9190	9190	9190	0
629	20231220	100800	409960	9190	9190	9190	9190	0
630	20231220	100700	409960	9190	9190	9190	9190	0
631	20231220	100600	409960	9190	9190	9190	9190	0
632	20231220	100500	409960	9190	9190	9190	9190	0
633	20231220	100400	409960	9190	9190	9190	9190	0
634	20231220	100300	409960	9190	9190	9190	9190	0
635	20231220	100200	409960	9190	9190	9190	9190	0
636	20231220	100100	409960	9190	9190	9190	9190	0
637	20231220	100000	409960	9190	9190	9190	9190	0
638	20231220	095900	409960	9190	9190	9190	9190	0
639	20231220	095800	409960	9190	9190	9190	9190	0
640	20231220	095700	409960	9190	9190	9190	9190	0
641	20231220	095600	409960	9190	9190	9190	9190	0
642	20231220	095500	409960	9190	9190	9190	9190	0
643	20231220	095400	409960	9190	9190	9190	9190	3
644	20231220	095300	382390	9190	9190	9190	9190	0
645	20231220	095200	382390	9190	9190	9190	9190	0
646	20231220	095100	382390	9190	9190	9190	9190	0
647	20231220	095000	382390	9190	9190	9190	9190	0
648	20231220	094900	382390	9190	9190	9190	9190	1
649	20231220	094800	373200	9100	9100	9100	9100	0
650	20231220	094700	373200	9100	9100	9100	9100	0
651	20231220	094600	373200	9100	9100	9100	9100	40
652	20231220	094500	9200	9200	9200	9200	9200	0
653	20231220	094400	9200	9200	9200	9200	9200	0
654	20231220	094300	9200	9200	9200	9200	9200	0
655	20231220	094200	9200	9200	9200	9200	9200	0
656	20231220	094100	9200	9200	9200	9200	9200	0
657	20231220	094000	9200	9200	9200	9200	9200	0
658	20231220	093900	9200	9200	9200	9200	9200	0
659	20231220	093800	9200	9200	9200	9200	9200	0
660	20231220	093700	9200	9200	9200	9200	9200	0
661	20231220	093600	9200	9200	9200	9200	9200	0
662	20231220	093500	9200	9200	9200	9200	9200	0
663	20231220	093400	9200	9200	9200	9200	9200	0
664	20231220	093300	9200	9200	9200	9200	9200	0
665	20231220	093200	9200	9200	9200	9200	9200	0
666	20231220	093100	9200	9200	9200	9200	9200	0
667	20231220	093000	9200	9200	9200	9200	9200	0
668	20231220	092900	9200	9200	9200	9200	9200	0
669	20231220	092800	9200	9200	9200	9200	9200	0
670	20231220	092700	9200	9200	9200	9200	9200	0
671	20231220	092600	9200	9200	9200	9200	9200	0
672	20231220	092500	9200	9200	9200	9200	9200	0
673	20231220	092400	9200	9200	9200	9200	9200	0
674	20231220	092300	9200	9200	9200	9200	9200	0
675	20231220	092200	9200	9200	9200	9200	9200	0
676	20231220	092100	9200	9200	9200	9200	9200	0
677	20231220	092000	9200	9200	9200	9200	9200	0
678	20231220	091900	9200	9200	9200	9200	9200	0
679	20231220	091800	9200	9200	9200	9200	9200	0
680	20231220	091700	9200	9200	9200	9200	9200	0
681	20231220	091600	9200	9200	9200	9200	9200	0
682	20231220	091500	9200	9200	9200	9200	9200	0
683	20231220	091400	9200	9200	9200	9200	9200	0
684	20231220	091300	9200	9200	9200	9200	9200	0
685	20231220	091200	9200	9200	9200	9200	9200	0
686	20231220	091100	9200	9200	9200	9200	9200	0
687	20231220	091000	9200	9200	9200	9200	9200	0
688	20231220	090900	9200	9200	9200	9200	9200	0
689	20231220	090800	9200	9200	9200	9200	9200	0
690	20231220	090700	9200	9200	9200	9200	9200	0
691	20231220	090600	9200	9200	9200	9200	9200	0
692	20231220	090500	9200	9200	9200	9200	9200	0
693	20231220	090400	9200	9200	9200	9200	9200	0
694	20231220	090300	9200	9200	9200	9200	9200	0
695	20231220	090200	9200	9200	9200	9200	9200	0
696	20231220	090100	9200	9200	9200	9200	9200	0
697	20231220	090000	9200	9200	9200	9200	9200	1