KissMeData/336040/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210800	3003490	9760	9760	9760	9760	105
3	20231213	210700	3003490	9760	9760	9760	9760	0
4	20231213	210600	3003490	9760	9760	9760	9760	0
5	20231213	210500	3003490	9760	9760	9760	9760	0
6	20231213	210400	3003490	9760	9760	9760	9760	0
7	20231213	210300	3003490	9760	9760	9760	9760	0
8	20231213	210200	3003490	9760	9760	9760	9760	0
9	20231213	210100	3003490	9760	9760	9760	9760	0
10	20231213	210000	3003490	9760	9760	9760	9760	0
11	20231213	205900	3003490	9760	9760	9760	9760	0
12	20231213	205800	3003490	9760	9760	9760	9760	0
13	20231213	205700	3003490	9760	9760	9760	9760	0
14	20231213	205600	3003490	9760	9760	9760	9760	0
15	20231213	205500	3003490	9760	9760	9760	9760	0
16	20231213	205400	3003490	9760	9760	9760	9760	0
17	20231213	205300	3003490	9760	9760	9760	9760	0
18	20231213	205200	3003490	9760	9760	9760	9760	0
19	20231213	205100	3003490	9760	9760	9760	9760	0
20	20231213	205000	3003490	9760	9760	9760	9760	0
21	20231213	204900	3003490	9760	9760	9760	9760	0
22	20231213	204800	3003490	9760	9760	9760	9760	0
23	20231213	204700	3003490	9760	9760	9760	9760	0
24	20231213	204600	3003490	9760	9760	9760	9760	0
25	20231213	204500	3003490	9760	9760	9760	9760	0
26	20231213	204400	3003490	9760	9760	9760	9760	0
27	20231213	204300	3003490	9760	9760	9760	9760	0
28	20231213	204200	3003490	9760	9760	9760	9760	0
29	20231213	204100	3003490	9760	9760	9760	9760	0
30	20231213	204000	3003490	9760	9760	9760	9760	0
31	20231213	203900	3003490	9760	9760	9760	9760	0
32	20231213	203800	3003490	9760	9760	9760	9760	105
33	20231213	203700	3003490	9760	9760	9760	9760	0
34	20231213	203600	3003490	9760	9760	9760	9760	0
35	20231213	203500	3003490	9760	9760	9760	9760	0
36	20231213	203400	3003490	9760	9760	9760	9760	0
37	20231213	203300	3003490	9760	9760	9760	9760	0
38	20231213	203200	3003490	9760	9760	9760	9760	0
39	20231213	203100	3003490	9760	9760	9760	9760	0
40	20231213	203000	3003490	9760	9760	9760	9760	0
41	20231213	202900	3003490	9760	9760	9760	9760	0
42	20231213	202800	3003490	9760	9760	9760	9760	0
43	20231213	202700	3003490	9760	9760	9760	9760	0
44	20231213	202600	3003490	9760	9760	9760	9760	0
45	20231213	202500	3003490	9760	9760	9760	9760	0
46	20231213	202400	3003490	9760	9760	9760	9760	0
47	20231213	202300	3003490	9760	9760	9760	9760	0
48	20231213	202200	3003490	9760	9760	9760	9760	0
49	20231213	202100	3003490	9760	9760	9760	9760	0
50	20231213	202000	3003490	9760	9760	9760	9760	0
51	20231213	201900	3003490	9760	9760	9760	9760	0
52	20231213	201800	3003490	9760	9760	9760	9760	0
53	20231213	201700	3003490	9760	9760	9760	9760	0
54	20231213	201600	3003490	9760	9760	9760	9760	0
55	20231213	201500	3003490	9760	9760	9760	9760	0
56	20231213	201400	3003490	9760	9760	9760	9760	0
57	20231213	201300	3003490	9760	9760	9760	9760	0
58	20231213	201200	3003490	9760	9760	9760	9760	0
59	20231213	201100	3003490	9760	9760	9760	9760	0
60	20231213	201000	3003490	9760	9760	9760	9760	0
61	20231213	200900	3003490	9760	9760	9760	9760	0
62	20231213	200800	3003490	9760	9760	9760	9760	105
63	20231213	200700	3003490	9760	9760	9760	9760	0
64	20231213	200600	3003490	9760	9760	9760	9760	0
65	20231213	200500	3003490	9760	9760	9760	9760	0
66	20231213	200400	3003490	9760	9760	9760	9760	0
67	20231213	200300	3003490	9760	9760	9760	9760	0
68	20231213	200200	3003490	9760	9760	9760	9760	0
69	20231213	200100	3003490	9760	9760	9760	9760	0
70	20231213	200000	3003490	9760	9760	9760	9760	0
71	20231213	195900	3003490	9760	9760	9760	9760	0
72	20231213	195800	3003490	9760	9760	9760	9760	0
73	20231213	195700	3003490	9760	9760	9760	9760	0
74	20231213	195600	3003490	9760	9760	9760	9760	0
75	20231213	195500	3003490	9760	9760	9760	9760	0
76	20231213	195400	3003490	9760	9760	9760	9760	0
77	20231213	195300	3003490	9760	9760	9760	9760	0
78	20231213	195200	3003490	9760	9760	9760	9760	0
79	20231213	195100	3003490	9760	9760	9760	9760	0
80	20231213	195000	3003490	9760	9760	9760	9760	0
81	20231213	194900	3003490	9760	9760	9760	9760	0
82	20231213	194800	3003490	9760	9760	9760	9760	0
83	20231213	194700	3003490	9760	9760	9760	9760	0
84	20231213	194600	3003490	9760	9760	9760	9760	0
85	20231213	194500	3003490	9760	9760	9760	9760	0
86	20231213	194400	3003490	9760	9760	9760	9760	0
87	20231213	194300	3003490	9760	9760	9760	9760	0
88	20231213	194200	3003490	9760	9760	9760	9760	0
89	20231213	194100	3003490	9760	9760	9760	9760	0
90	20231213	194000	3003490	9760	9760	9760	9760	0
91	20231213	193900	3003490	9760	9760	9760	9760	0
92	20231213	193800	3003490	9760	9760	9760	9760	105
93	20231213	193700	3003490	9760	9760	9760	9760	0
94	20231213	193600	3003490	9760	9760	9760	9760	0
95	20231213	193500	3003490	9760	9760	9760	9760	0
96	20231213	193400	3003490	9760	9760	9760	9760	0
97	20231213	193300	3003490	9760	9760	9760	9760	0
98	20231213	193200	3003490	9760	9760	9760	9760	0
99	20231213	193100	3003490	9760	9760	9760	9760	0
100	20231213	193000	3003490	9760	9760	9760	9760	0
101	20231213	192900	3003490	9760	9760	9760	9760	0
102	20231213	192800	3003490	9760	9760	9760	9760	0
103	20231213	192700	3003490	9760	9760	9760	9760	0
104	20231213	192600	3003490	9760	9760	9760	9760	0
105	20231213	192500	3003490	9760	9760	9760	9760	0
106	20231213	192400	3003490	9760	9760	9760	9760	0
107	20231213	192300	3003490	9760	9760	9760	9760	0
108	20231213	192200	3003490	9760	9760	9760	9760	0
109	20231213	192100	3003490	9760	9760	9760	9760	0
110	20231213	192000	3003490	9760	9760	9760	9760	0
111	20231213	191900	3003490	9760	9760	9760	9760	0
112	20231213	191800	3003490	9760	9760	9760	9760	0
113	20231213	191700	3003490	9760	9760	9760	9760	0
114	20231213	191600	3003490	9760	9760	9760	9760	0
115	20231213	191500	3003490	9760	9760	9760	9760	0
116	20231213	191400	3003490	9760	9760	9760	9760	0
117	20231213	191300	3003490	9760	9760	9760	9760	0
118	20231213	191200	3003490	9760	9760	9760	9760	0
119	20231213	191100	3003490	9760	9760	9760	9760	0
120	20231213	191000	3003490	9760	9760	9760	9760	0
121	20231213	190900	3003490	9760	9760	9760	9760	0
122	20231213	190800	3003490	9760	9760	9760	9760	105
123	20231213	190700	3003490	9760	9760	9760	9760	0
124	20231213	190600	3003490	9760	9760	9760	9760	0
125	20231213	190500	3003490	9760	9760	9760	9760	0
126	20231213	190400	3003490	9760	9760	9760	9760	0
127	20231213	190300	3003490	9760	9760	9760	9760	0
128	20231213	190200	3003490	9760	9760	9760	9760	0
129	20231213	190100	3003490	9760	9760	9760	9760	0
130	20231213	190000	3003490	9760	9760	9760	9760	0
131	20231213	185900	3003490	9760	9760	9760	9760	0
132	20231213	185800	3003490	9760	9760	9760	9760	0
133	20231213	185700	3003490	9760	9760	9760	9760	0
134	20231213	185600	3003490	9760	9760	9760	9760	0
135	20231213	185500	3003490	9760	9760	9760	9760	0
136	20231213	185400	3003490	9760	9760	9760	9760	0
137	20231213	185300	3003490	9760	9760	9760	9760	0
138	20231213	185200	3003490	9760	9760	9760	9760	0
139	20231213	185100	3003490	9760	9760	9760	9760	0
140	20231213	185000	3003490	9760	9760	9760	9760	0
141	20231213	184900	3003490	9760	9760	9760	9760	0
142	20231213	184800	3003490	9760	9760	9760	9760	0
143	20231213	184700	3003490	9760	9760	9760	9760	0
144	20231213	184600	3003490	9760	9760	9760	9760	0
145	20231213	184500	3003490	9760	9760	9760	9760	0
146	20231213	184400	3003490	9760	9760	9760	9760	0
147	20231213	184300	3003490	9760	9760	9760	9760	0
148	20231213	184200	3003490	9760	9760	9760	9760	0
149	20231213	184100	3003490	9760	9760	9760	9760	0
150	20231213	184000	3003490	9760	9760	9760	9760	0
151	20231213	183900	3003490	9760	9760	9760	9760	0
152	20231213	183800	3003490	9760	9760	9760	9760	105
153	20231213	183700	3003490	9760	9760	9760	9760	0
154	20231213	183600	3003490	9760	9760	9760	9760	0
155	20231213	183500	3003490	9760	9760	9760	9760	0
156	20231213	183400	3003490	9760	9760	9760	9760	0
157	20231213	183300	3003490	9760	9760	9760	9760	0
158	20231213	183200	3003490	9760	9760	9760	9760	0
159	20231213	183100	3003490	9760	9760	9760	9760	0
160	20231213	183000	3003490	9760	9760	9760	9760	0
161	20231213	182900	3003490	9760	9760	9760	9760	0
162	20231213	182800	3003490	9760	9760	9760	9760	0
163	20231213	182700	3003490	9760	9760	9760	9760	0
164	20231213	182600	3003490	9760	9760	9760	9760	0
165	20231213	182500	3003490	9760	9760	9760	9760	0
166	20231213	182400	3003490	9760	9760	9760	9760	0
167	20231213	182300	3003490	9760	9760	9760	9760	0
168	20231213	182200	3003490	9760	9760	9760	9760	0
169	20231213	182100	3003490	9760	9760	9760	9760	0
170	20231213	182000	3003490	9760	9760	9760	9760	0
171	20231213	181900	3003490	9760	9760	9760	9760	0
172	20231213	181800	3003490	9760	9760	9760	9760	0
173	20231213	181700	3003490	9760	9760	9760	9760	0
174	20231213	181600	3003490	9760	9760	9760	9760	0
175	20231213	181500	3003490	9760	9760	9760	9760	0
176	20231213	181400	3003490	9760	9760	9760	9760	0
177	20231213	181300	3003490	9760	9760	9760	9760	0
178	20231213	181200	3003490	9760	9760	9760	9760	0
179	20231213	181100	3003490	9760	9760	9760	9760	0
180	20231213	181000	3003490	9760	9760	9760	9760	0
181	20231213	180900	3003490	9760	9760	9760	9760	0
182	20231213	180800	3003490	9760	9760	9760	9760	105
183	20231213	180700	3003490	9760	9760	9760	9760	0
184	20231213	180600	3003490	9760	9760	9760	9760	0
185	20231213	180500	3003490	9760	9760	9760	9760	0
186	20231213	180400	3003490	9760	9760	9760	9760	0
187	20231213	180300	3003490	9760	9760	9760	9760	0
188	20231213	180200	3003490	9760	9760	9760	9760	0
189	20231213	180100	3003490	9760	9760	9760	9760	0
190	20231213	180000	3003490	9760	9760	9760	9760	0
191	20231213	175900	3003490	9760	9760	9760	9760	0
192	20231213	175800	3003490	9760	9760	9760	9760	0
193	20231213	175700	3003490	9760	9760	9760	9760	0
194	20231213	175600	3003490	9760	9760	9760	9760	0
195	20231213	175500	3003490	9760	9760	9760	9760	0
196	20231213	175400	3003490	9760	9760	9760	9760	0
197	20231213	175300	3003490	9760	9760	9760	9760	0
198	20231213	175200	3003490	9760	9760	9760	9760	0
199	20231213	175100	3003490	9760	9760	9760	9760	0
200	20231213	175000	3003490	9760	9760	9760	9760	0
201	20231213	174900	3003490	9760	9760	9760	9760	0
202	20231213	174800	3003490	9760	9760	9760	9760	0
203	20231213	174700	3003490	9760	9760	9760	9760	0
204	20231213	174600	3003490	9760	9760	9760	9760	0
205	20231213	174500	3003490	9760	9760	9760	9760	0
206	20231213	174400	3003490	9760	9760	9760	9760	0
207	20231213	174300	3003490	9760	9760	9760	9760	0
208	20231213	174200	3003490	9760	9760	9760	9760	0
209	20231213	174100	3003490	9760	9760	9760	9760	0
210	20231213	174000	3003490	9760	9760	9760	9760	0
211	20231213	173900	3003490	9760	9760	9760	9760	0
212	20231213	173800	3003490	9760	9760	9760	9760	105
213	20231213	173700	3003490	9760	9760	9760	9760	0
214	20231213	173600	3003490	9760	9760	9760	9760	0
215	20231213	173500	3003490	9760	9760	9760	9760	0
216	20231213	173400	3003490	9760	9760	9760	9760	0
217	20231213	173300	3003490	9760	9760	9760	9760	0
218	20231213	173200	3003490	9760	9760	9760	9760	0
219	20231213	173100	3003490	9760	9760	9760	9760	0
220	20231213	173000	3003490	9760	9760	9760	9760	0
221	20231213	172900	3003490	9760	9760	9760	9760	0
222	20231213	172800	3003490	9760	9760	9760	9760	0
223	20231213	172700	3003490	9760	9760	9760	9760	0
224	20231213	172600	3003490	9760	9760	9760	9760	0
225	20231213	172500	3003490	9760	9760	9760	9760	0
226	20231213	172400	3003490	9760	9760	9760	9760	0
227	20231213	172300	3003490	9760	9760	9760	9760	0
228	20231213	172200	3003490	9760	9760	9760	9760	0
229	20231213	172100	3003490	9760	9760	9760	9760	0
230	20231213	172000	3003490	9760	9760	9760	9760	0
231	20231213	171900	3003490	9760	9760	9760	9760	0
232	20231213	171800	3003490	9760	9760	9760	9760	0
233	20231213	171700	3003490	9760	9760	9760	9760	0
234	20231213	171600	3003490	9760	9760	9760	9760	0
235	20231213	171500	3003490	9760	9760	9760	9760	0
236	20231213	171400	3003490	9760	9760	9760	9760	0
237	20231213	171300	3003490	9760	9760	9760	9760	0
238	20231213	171200	3003490	9760	9760	9760	9760	0
239	20231213	171100	3003490	9760	9760	9760	9760	0
240	20231213	171000	3003490	9760	9760	9760	9760	0
241	20231213	170900	3003490	9760	9760	9760	9760	0
242	20231213	170800	3003490	9760	9760	9760	9760	105
243	20231213	170700	3003490	9760	9760	9760	9760	0
244	20231213	170600	3003490	9760	9760	9760	9760	0
245	20231213	170500	3003490	9760	9760	9760	9760	0
246	20231213	170400	3003490	9760	9760	9760	9760	0
247	20231213	170300	3003490	9760	9760	9760	9760	0
248	20231213	170200	3003490	9760	9760	9760	9760	0
249	20231213	170100	3003490	9760	9760	9760	9760	0
250	20231213	170000	3003490	9760	9760	9760	9760	0
251	20231213	165900	3003490	9760	9760	9760	9760	0
252	20231213	165800	3003490	9760	9760	9760	9760	0
253	20231213	165700	3003490	9760	9760	9760	9760	0
254	20231213	165600	3003490	9760	9760	9760	9760	0
255	20231213	165500	3003490	9760	9760	9760	9760	0
256	20231213	165400	3003490	9760	9760	9760	9760	0
257	20231213	165300	3003490	9760	9760	9760	9760	0
258	20231213	165200	3003490	9760	9760	9760	9760	0
259	20231213	165100	3003490	9760	9760	9760	9760	0
260	20231213	165000	3003490	9760	9760	9760	9760	0
261	20231213	164900	3003490	9760	9760	9760	9760	0
262	20231213	164800	3003490	9760	9760	9760	9760	0
263	20231213	164700	3003490	9760	9760	9760	9760	0
264	20231213	164600	3003490	9760	9760	9760	9760	0
265	20231213	164500	3003490	9760	9760	9760	9760	0
266	20231213	164400	3003490	9760	9760	9760	9760	0
267	20231213	164300	3003490	9760	9760	9760	9760	0
268	20231213	164200	3003490	9760	9760	9760	9760	0
269	20231213	164100	3003490	9760	9760	9760	9760	0
270	20231213	164000	3003490	9760	9760	9760	9760	0
271	20231213	163900	3003490	9760	9760	9760	9760	0
272	20231213	163800	3003490	9760	9760	9760	9760	105
273	20231213	163700	3003490	9760	9760	9760	9760	0
274	20231213	163600	3003490	9760	9760	9760	9760	0
275	20231213	163500	3003490	9760	9760	9760	9760	0
276	20231213	163400	3003490	9760	9760	9760	9760	0
277	20231213	163300	3003490	9760	9760	9760	9760	0
278	20231213	163200	3003490	9760	9760	9760	9760	0
279	20231213	163100	3003490	9760	9760	9760	9760	0
280	20231213	163000	3003490	9760	9760	9760	9760	0
281	20231213	162900	3003490	9760	9760	9760	9760	0
282	20231213	162800	3003490	9760	9760	9760	9760	0
283	20231213	162700	3003490	9760	9760	9760	9760	0
284	20231213	162600	3003490	9760	9760	9760	9760	0
285	20231213	162500	3003490	9760	9760	9760	9760	0
286	20231213	162400	3003490	9760	9760	9760	9760	0
287	20231213	162300	3003490	9760	9760	9760	9760	0
288	20231213	162200	3003490	9760	9760	9760	9760	0
289	20231213	162100	3003490	9760	9760	9760	9760	0
290	20231213	162000	3003490	9760	9760	9760	9760	0
291	20231213	161900	3003490	9760	9760	9760	9760	0
292	20231213	161800	3003490	9760	9760	9760	9760	0
293	20231213	161700	3003490	9760	9760	9760	9760	0
294	20231213	161600	3003490	9760	9760	9760	9760	0
295	20231213	161500	3003490	9760	9760	9760	9760	0
296	20231213	161400	3003490	9760	9760	9760	9760	0
297	20231213	161300	3003490	9760	9760	9760	9760	0
298	20231213	161200	3003490	9760	9760	9760	9760	0
299	20231213	161100	3003490	9760	9760	9760	9760	0
300	20231213	161000	3003490	9760	9760	9760	9760	0
301	20231213	160900	3003490	9760	9760	9760	9760	0
302	20231213	160800	3003490	9760	9760	9760	9760	105
303	20231213	160700	3003490	9760	9760	9760	9760	0
304	20231213	160600	3003490	9760	9760	9760	9760	0
305	20231213	160500	3003490	9760	9760	9760	9760	0
306	20231213	160400	3003490	9760	9760	9760	9760	0
307	20231213	160300	3003490	9760	9760	9760	9760	0
308	20231213	160200	3003490	9760	9760	9760	9760	0
309	20231213	160100	3003490	9760	9760	9760	9760	0
310	20231213	160000	3003490	9760	9760	9760	9760	0
311	20231213	155900	3003490	9760	9760	9760	9760	0
312	20231213	155800	3003490	9760	9760	9760	9760	0
313	20231213	155700	3003490	9760	9760	9760	9760	0
314	20231213	155600	3003490	9760	9760	9760	9760	0
315	20231213	155500	3003490	9760	9760	9760	9760	0
316	20231213	155400	3003490	9760	9760	9760	9760	0
317	20231213	155300	3003490	9760	9760	9760	9760	0
318	20231213	155200	3003490	9760	9760	9760	9760	0
319	20231213	155100	3003490	9760	9760	9760	9760	0
320	20231213	155000	3003490	9760	9760	9760	9760	0
321	20231213	154900	3003490	9760	9760	9760	9760	0
322	20231213	154800	3003490	9760	9760	9760	9760	0
323	20231213	154700	3003490	9760	9760	9760	9760	0
324	20231213	154600	3003490	9760	9760	9760	9760	0
325	20231213	154500	3003490	9760	9760	9760	9760	0
326	20231213	154400	3003490	9760	9760	9760	9760	0
327	20231213	154300	3003490	9760	9760	9760	9760	0
328	20231213	154200	3003490	9760	9760	9760	9760	0
329	20231213	154100	3003490	9760	9760	9760	9760	0
330	20231213	154000	3003490	9760	9760	9760	9760	0
331	20231213	153900	3003490	9760	9760	9760	9760	0
332	20231213	153800	3003490	9760	9760	9760	9760	105
333	20231213	153700	3003490	9760	9760	9760	9760	0
334	20231213	153600	3003490	9760	9760	9760	9760	0
335	20231213	153500	3003490	9760	9760	9760	9760	0
336	20231213	153400	3003490	9760	9760	9760	9760	0
337	20231213	153300	3003490	9760	9760	9760	9760	0
338	20231213	153200	3003490	9760	9760	9760	9760	0
339	20231213	153100	3003490	9760	9760	9760	9760	0
340	20231213	153000	3003490	9760	9760	9760	9760	0
341	20231213	152900	3003490	9760	9760	9760	9760	0
342	20231213	152800	3003490	9760	9760	9760	9760	0
343	20231213	152700	3003490	9760	9760	9760	9760	0
344	20231213	152600	3003490	9760	9760	9760	9760	0
345	20231213	152500	3003490	9760	9760	9760	9760	0
346	20231213	152400	3003490	9760	9760	9760	9760	0
347	20231213	152300	3003490	9760	9760	9760	9760	0
348	20231213	152200	3003490	9760	9760	9760	9760	0
349	20231213	152100	3003490	9760	9760	9760	9760	0
350	20231213	152000	3003490	9760	9760	9760	9760	0
351	20231213	151900	3003490	9760	9760	9760	9760	0
352	20231213	151800	3003490	9760	9760	9760	9760	0
353	20231213	151700	3003490	9760	9760	9760	9760	0
354	20231213	151600	3003490	9760	9760	9760	9760	0
355	20231213	151500	3003490	9760	9760	9760	9760	0
356	20231213	151400	3003490	9760	9760	9760	9760	0
357	20231213	151300	3003490	9760	9760	9760	9760	0
358	20231213	151200	3003490	9760	9760	9760	9760	0
359	20231213	151100	3003490	9760	9760	9760	9760	0
360	20231213	151000	3003490	9760	9760	9760	9760	0
361	20231213	150900	3003490	9760	9760	9760	9760	0
362	20231213	150800	3003490	9760	9760	9760	9760	0
363	20231213	150700	3003490	9760	9760	9760	9760	0
364	20231213	150600	3003490	9760	9760	9760	9760	0
365	20231213	150500	3003490	9760	9760	9760	9760	0
366	20231213	150400	3003490	9760	9760	9760	9760	0
367	20231213	150300	3003490	9760	9760	9760	9760	0
368	20231213	150200	3003490	9760	9760	9760	9760	0
369	20231213	150100	3003490	9760	9760	9760	9760	0
370	20231213	150000	3003490	9760	9760	9760	9760	0
371	20231213	145900	3003490	9760	9760	9760	9760	0
372	20231213	145800	3003490	9760	9760	9760	9760	0
373	20231213	145700	3003490	9760	9760	9760	9760	0
374	20231213	145600	3003490	9760	9760	9760	9760	0
375	20231213	145500	3003490	9760	9760	9760	9760	0
376	20231213	145400	3003490	9760	9760	9760	9760	0
377	20231213	145300	3003490	9760	9760	9760	9760	0
378	20231213	145200	3003490	9760	9760	9760	9760	0
379	20231213	145100	3003490	9760	9760	9760	9760	0
380	20231213	145000	3003490	9760	9760	9760	9760	0
381	20231213	144900	3003490	9760	9760	9760	9760	0
382	20231213	144800	3003490	9760	9760	9760	9760	0
383	20231213	144700	3003490	9760	9760	9760	9760	0
384	20231213	144600	3003490	9760	9760	9760	9760	0
385	20231213	144500	3003490	9760	9760	9760	9760	0
386	20231213	144400	3003490	9760	9760	9760	9760	0
387	20231213	144300	3003490	9760	9760	9760	9760	0
388	20231213	144200	3003490	9760	9760	9760	9760	0
389	20231213	144100	3003490	9760	9760	9760	9760	0
390	20231213	144000	3003490	9760	9760	9760	9760	0
391	20231213	143900	3003490	9760	9760	9760	9760	0
392	20231213	143800	3003490	9760	9760	9760	9760	0
393	20231213	143700	3003490	9760	9760	9760	9760	0
394	20231213	143600	3003490	9760	9760	9760	9760	0
395	20231213	143500	3003490	9760	9760	9760	9760	0
396	20231213	143400	3003490	9760	9760	9760	9760	0
397	20231213	143300	3003490	9760	9760	9760	9760	0
398	20231213	143200	3003490	9760	9760	9760	9760	0
399	20231213	143100	3003490	9760	9760	9760	9760	0
400	20231213	143000	3003490	9760	9760	9760	9760	0
401	20231213	142900	3003490	9760	9760	9760	9760	0
402	20231213	142800	3003490	9760	9760	9760	9760	0
403	20231213	142700	3003490	9760	9760	9760	9760	0
404	20231213	142600	3003490	9760	9760	9760	9760	0
405	20231213	142500	3003490	9760	9760	9760	9760	0
406	20231213	142400	3003490	9760	9760	9760	9760	0
407	20231213	142300	3003490	9760	9760	9760	9760	0
408	20231213	142200	3003490	9760	9760	9760	9760	0
409	20231213	142100	3003490	9760	9760	9760	9760	0
410	20231213	142000	3003490	9760	9760	9760	9760	0
411	20231213	141900	3003490	9760	9760	9760	9760	0
412	20231213	141800	3003490	9760	9760	9760	9760	0
413	20231213	141700	3003490	9760	9760	9760	9760	0
414	20231213	141600	3003490	9760	9760	9760	9760	0
415	20231213	141500	3003490	9760	9760	9760	9760	0
416	20231213	141400	3003490	9760	9760	9760	9760	0
417	20231213	141300	3003490	9760	9760	9760	9760	0
418	20231213	141200	3003490	9760	9760	9760	9760	0
419	20231213	141100	3003490	9760	9760	9760	9760	0
420	20231213	141000	3003490	9760	9760	9760	9760	0
421	20231213	140900	3003490	9760	9760	9760	9760	0
422	20231213	140800	3003490	9760	9760	9760	9760	0
423	20231213	140700	3003490	9760	9760	9760	9760	0
424	20231213	140600	3003490	9760	9760	9760	9760	0
425	20231213	140500	3003490	9760	9760	9760	9760	0
426	20231213	140400	3003490	9760	9760	9760	9760	0
427	20231213	140300	3003490	9760	9760	9760	9760	0
428	20231213	140200	3003490	9760	9760	9760	9760	0
429	20231213	140100	3003490	9760	9760	9760	9760	0
430	20231213	140000	3003490	9760	9760	9760	9760	0
431	20231213	135900	3003490	9760	9760	9760	9760	0
432	20231213	135800	3003490	9760	9760	9760	9760	0
433	20231213	135700	3003490	9760	9760	9760	9760	0
434	20231213	135600	3003490	9760	9760	9760	9760	0
435	20231213	135500	3003490	9760	9760	9760	9760	0
436	20231213	135400	3003490	9760	9760	9760	9760	0
437	20231213	135300	3003490	9760	9760	9760	9760	0
438	20231213	135200	3003490	9760	9760	9760	9760	0
439	20231213	135100	3003490	9760	9760	9760	9760	0
440	20231213	135000	3003490	9760	9760	9760	9760	0
441	20231213	134900	3003490	9760	9760	9760	9760	0
442	20231213	134800	3003490	9760	9760	9760	9760	0
443	20231213	134700	3003490	9760	9760	9760	9760	0
444	20231213	134600	3003490	9760	9760	9760	9760	0
445	20231213	134500	3003490	9760	9760	9760	9760	0
446	20231213	134400	3003490	9760	9760	9760	9760	0
447	20231213	134300	3003490	9760	9760	9760	9760	0
448	20231213	134200	3003490	9760	9760	9760	9760	0
449	20231213	134100	3003490	9760	9760	9760	9760	0
450	20231213	134000	3003490	9760	9760	9760	9760	0
451	20231213	133900	3003490	9760	9760	9760	9760	0
452	20231213	133800	3003490	9760	9760	9760	9760	0
453	20231213	133700	3003490	9760	9760	9760	9760	0
454	20231213	133600	3003490	9760	9760	9760	9760	0
455	20231213	133500	3003490	9760	9760	9760	9760	0
456	20231213	133400	3003490	9760	9760	9760	9760	0
457	20231213	133300	3003490	9760	9760	9760	9760	0
458	20231213	133200	3003490	9760	9760	9760	9760	0
459	20231213	133100	3003490	9760	9760	9760	9760	0
460	20231213	133000	3003490	9760	9760	9760	9760	0
461	20231213	132900	3003490	9760	9760	9760	9760	0
462	20231213	132800	3003490	9760	9760	9760	9760	0
463	20231213	132700	3003490	9760	9760	9760	9760	0
464	20231213	132600	3003490	9760	9760	9760	9760	0
465	20231213	132500	3003490	9760	9760	9760	9760	0
466	20231213	132400	3003490	9760	9760	9760	9760	0
467	20231213	132300	3003490	9760	9760	9760	9760	0
468	20231213	132200	3003490	9760	9760	9760	9760	0
469	20231213	132100	3003490	9760	9760	9760	9760	0
470	20231213	132000	3003490	9760	9760	9760	9760	0
471	20231213	131900	3003490	9760	9760	9760	9760	0
472	20231213	131800	3003490	9760	9760	9760	9760	0
473	20231213	131700	3003490	9760	9760	9760	9760	0
474	20231213	131600	3003490	9760	9760	9760	9760	0
475	20231213	131500	3003490	9760	9760	9760	9760	0
476	20231213	131400	3003490	9760	9760	9760	9760	0
477	20231213	131300	3003490	9760	9760	9760	9760	0
478	20231213	131200	3003490	9760	9760	9760	9760	0
479	20231213	131100	3003490	9760	9760	9760	9760	0
480	20231213	131000	3003490	9760	9760	9760	9760	0
481	20231213	130900	3003490	9760	9760	9760	9760	0
482	20231213	130800	3003490	9760	9760	9760	9760	0
483	20231213	130700	3003490	9760	9760	9760	9760	0
484	20231213	130600	3003490	9760	9760	9760	9760	0
485	20231213	130500	3003490	9760	9760	9760	9760	0
486	20231213	130400	3003490	9760	9760	9760	9760	0
487	20231213	130300	3003490	9760	9760	9760	9760	0
488	20231213	130200	3003490	9760	9760	9760	9760	0
489	20231213	130100	3003490	9760	9760	9760	9760	0
490	20231213	130000	3003490	9760	9760	9760	9760	0
491	20231213	125900	3003490	9760	9760	9760	9760	0
492	20231213	125800	3003490	9760	9760	9760	9760	0
493	20231213	125700	3003490	9760	9760	9760	9760	0
494	20231213	125600	3003490	9760	9760	9760	9760	0
495	20231213	125500	3003490	9760	9760	9760	9760	0
496	20231213	125400	3003490	9760	9760	9760	9760	0
497	20231213	125300	3003490	9760	9760	9760	9760	0
498	20231213	125200	3003490	9760	9760	9760	9760	0
499	20231213	125100	3003490	9760	9760	9760	9760	0
500	20231213	125000	3003490	9760	9760	9760	9760	0
501	20231213	124900	3003490	9760	9760	9760	9760	0
502	20231213	124800	3003490	9760	9760	9760	9760	0
503	20231213	124700	3003490	9760	9760	9760	9760	0
504	20231213	124600	3003490	9760	9760	9760	9760	0
505	20231213	124500	3003490	9760	9760	9760	9760	0
506	20231213	124400	3003490	9760	9760	9760	9760	0
507	20231213	124300	3003490	9760	9760	9760	9760	0
508	20231213	124200	3003490	9760	9760	9760	9760	0
509	20231213	124100	3003490	9760	9760	9760	9760	0
510	20231213	124000	3003490	9760	9760	9760	9760	0
511	20231213	123900	3003490	9760	9760	9760	9760	0
512	20231213	123800	3003490	9760	9760	9760	9760	0
513	20231213	123700	3003490	9760	9760	9760	9760	0
514	20231213	123600	3003490	9760	9760	9760	9760	0
515	20231213	123500	3003490	9760	9760	9760	9760	0
516	20231213	123400	3003490	9760	9760	9760	9760	0
517	20231213	123300	3003490	9760	9760	9760	9760	0
518	20231213	123200	3003490	9760	9760	9760	9760	0
519	20231213	123100	3003490	9760	9760	9760	9760	0
520	20231213	123000	3003490	9760	9760	9760	9760	0
521	20231213	122900	3003490	9760	9760	9760	9760	0
522	20231213	122800	3003490	9760	9760	9760	9760	0
523	20231213	122700	3003490	9760	9760	9760	9760	0
524	20231213	122600	3003490	9760	9760	9760	9760	0
525	20231213	122500	3003490	9760	9760	9760	9760	0
526	20231213	122400	3003490	9760	9760	9760	9760	0
527	20231213	122300	3003490	9760	9760	9760	9760	0
528	20231213	122200	3003490	9760	9760	9760	9760	0
529	20231213	122100	3003490	9760	9760	9760	9760	0
530	20231213	122000	3003490	9760	9760	9760	9760	0
531	20231213	121900	3003490	9760	9760	9760	9760	0
532	20231213	121800	3003490	9760	9760	9760	9760	0
533	20231213	121700	3003490	9760	9760	9760	9760	0
534	20231213	121600	3003490	9760	9760	9760	9760	0
535	20231213	121500	3003490	9760	9760	9760	9760	0
536	20231213	121400	3003490	9760	9760	9760	9760	0
537	20231213	121300	3003490	9760	9760	9760	9760	0
538	20231213	121200	3003490	9760	9760	9760	9760	0
539	20231213	121100	3003490	9760	9760	9760	9760	105
540	20231213	121000	1978690	9600	9600	9600	9600	75
541	20231213	120900	1258690	9600	9600	9600	9600	0
542	20231213	120800	1258690	9600	9600	9600	9600	0
543	20231213	120700	1258690	9600	9600	9600	9600	120
544	20231213	120600	106690	9600	9600	9600	9600	0
545	20231213	120500	106690	9600	9600	9600	9600	0
546	20231213	120400	106690	9600	9600	9600	9600	0
547	20231213	120300	106690	9600	9600	9600	9600	0
548	20231213	120200	106690	9600	9600	9600	9600	0
549	20231213	120100	106690	9600	9600	9600	9600	0
550	20231213	120000	106690	9600	9600	9600	9600	0
551	20231213	115900	106690	9600	9600	9600	9600	0
552	20231213	115800	106690	9600	9600	9600	9600	0
553	20231213	115700	106690	9600	9600	9600	9600	0
554	20231213	115600	106690	9600	9600	9600	9600	0
555	20231213	115500	106690	9600	9600	9600	9600	0
556	20231213	115400	106690	9600	9600	9600	9600	0
557	20231213	115300	106690	9600	9600	9600	9600	0
558	20231213	115200	106690	9600	9600	9600	9600	5
559	20231213	115100	58690	9780	9780	9780	9780	0
560	20231213	115000	58690	9780	9780	9780	9780	0
561	20231213	114900	58690	9780	9780	9780	9780	0
562	20231213	114800	58690	9780	9780	9780	9780	0
563	20231213	114700	58690	9780	9780	9780	9780	0
564	20231213	114600	58690	9780	9780	9780	9780	0
565	20231213	114500	58690	9780	9780	9780	9780	0
566	20231213	114400	58690	9780	9780	9780	9780	0
567	20231213	114300	58690	9780	9780	9780	9780	0
568	20231213	114200	58690	9780	9780	9780	9780	0
569	20231213	114100	58690	9780	9780	9780	9780	0
570	20231213	114000	58690	9780	9780	9780	9780	0
571	20231213	113900	58690	9780	9780	9780	9780	0
572	20231213	113800	58690	9780	9780	9780	9780	0
573	20231213	113700	58690	9780	9780	9780	9780	0
574	20231213	113600	58690	9780	9780	9780	9780	0
575	20231213	113500	58690	9780	9780	9780	9780	0
576	20231213	113400	58690	9780	9780	9780	9780	0
577	20231213	113300	58690	9780	9780	9780	9780	0
578	20231213	113200	58690	9780	9780	9780	9780	0
579	20231213	113100	58690	9780	9780	9780	9780	0
580	20231213	113000	58690	9780	9780	9780	9780	0
581	20231213	112900	58690	9780	9780	9780	9780	0
582	20231213	112800	58690	9780	9780	9780	9780	0
583	20231213	112700	58690	9780	9780	9780	9780	0
584	20231213	112600	58690	9780	9780	9780	9780	0
585	20231213	112500	58690	9780	9780	9780	9780	0
586	20231213	112400	58690	9780	9780	9780	9780	0
587	20231213	112300	58690	9780	9780	9780	9780	0
588	20231213	112200	58690	9780	9780	9780	9780	0
589	20231213	112100	58690	9780	9780	9780	9780	0
590	20231213	112000	58690	9780	9780	9780	9780	0
591	20231213	111900	58690	9780	9780	9780	9780	0
592	20231213	111800	58690	9780	9780	9780	9780	0
593	20231213	111700	58690	9780	9780	9780	9780	0
594	20231213	111600	58690	9780	9780	9780	9780	0
595	20231213	111500	58690	9780	9780	9780	9780	0
596	20231213	111400	58690	9780	9780	9780	9780	0
597	20231213	111300	58690	9780	9780	9780	9780	0
598	20231213	111200	58690	9780	9780	9780	9780	0
599	20231213	111100	58690	9780	9780	9780	9780	0
600	20231213	111000	58690	9780	9780	9780	9780	0
601	20231213	110900	58690	9780	9780	9780	9780	0
602	20231213	110800	58690	9780	9780	9780	9780	0
603	20231213	110700	58690	9780	9780	9780	9780	0
604	20231213	110600	58690	9780	9780	9780	9780	0
605	20231213	110500	58690	9780	9780	9780	9780	0
606	20231213	110400	58690	9780	9780	9780	9780	0
607	20231213	110300	58690	9780	9780	9780	9780	0
608	20231213	110200	58690	9780	9780	9780	9780	0
609	20231213	110100	58690	9780	9780	9780	9780	0
610	20231213	110000	58690	9780	9780	9780	9780	0
611	20231213	105900	58690	9780	9780	9780	9780	0
612	20231213	105800	58690	9780	9780	9780	9780	0
613	20231213	105700	58690	9780	9780	9780	9780	0
614	20231213	105600	58690	9780	9780	9780	9780	0
615	20231213	105500	58690	9780	9780	9780	9780	0
616	20231213	105400	58690	9780	9780	9780	9780	0
617	20231213	105300	58690	9780	9780	9780	9780	0
618	20231213	105200	58690	9780	9780	9780	9780	0
619	20231213	105100	58690	9780	9780	9780	9780	0
620	20231213	105000	58690	9780	9780	9780	9780	0
621	20231213	104900	58690	9780	9780	9780	9780	0
622	20231213	104800	58690	9780	9780	9780	9780	2
623	20231213	104700	39130	9780	9780	9780	9780	0
624	20231213	104600	39130	9780	9780	9780	9780	0
625	20231213	104500	39130	9780	9780	9780	9780	0
626	20231213	104400	39130	9780	9780	9780	9780	0
627	20231213	104300	39130	9780	9780	9780	9780	0
628	20231213	104200	39130	9780	9780	9780	9780	0
629	20231213	104100	39130	9780	9780	9780	9780	0
630	20231213	104000	39130	9780	9780	9780	9780	0
631	20231213	103900	39130	9780	9780	9780	9780	0
632	20231213	103800	39130	9780	9780	9780	9780	0
633	20231213	103700	39130	9780	9780	9780	9780	0
634	20231213	103600	39130	9780	9780	9780	9780	0
635	20231213	103500	39130	9780	9780	9780	9780	0
636	20231213	103400	39130	9780	9780	9780	9780	0
637	20231213	103300	39130	9780	9780	9780	9780	0
638	20231213	103200	39130	9780	9780	9780	9780	0
639	20231213	103100	39130	9780	9780	9780	9780	0
640	20231213	103000	39130	9780	9780	9780	9780	0
641	20231213	102900	39130	9780	9780	9780	9780	0
642	20231213	102800	39130	9780	9780	9780	9780	0
643	20231213	102700	39130	9780	9780	9780	9780	0
644	20231213	102600	39130	9780	9780	9780	9780	0
645	20231213	102500	39130	9780	9780	9780	9780	0
646	20231213	102400	39130	9780	9780	9780	9780	0
647	20231213	102300	39130	9780	9780	9780	9780	0
648	20231213	102200	39130	9780	9780	9780	9780	3
649	20231213	102100	9790	9790	9790	9790	9790	0
650	20231213	102000	9790	9790	9790	9790	9790	0
651	20231213	101900	9790	9790	9790	9790	9790	0
652	20231213	101800	9790	9790	9790	9790	9790	0
653	20231213	101700	9790	9790	9790	9790	9790	0
654	20231213	101600	9790	9790	9790	9790	9790	0
655	20231213	101500	9790	9790	9790	9790	9790	0
656	20231213	101400	9790	9790	9790	9790	9790	0
657	20231213	101300	9790	9790	9790	9790	9790	0
658	20231213	101200	9790	9790	9790	9790	9790	0
659	20231213	101100	9790	9790	9790	9790	9790	0
660	20231213	101000	9790	9790	9790	9790	9790	0
661	20231213	100900	9790	9790	9790	9790	9790	0
662	20231213	100800	9790	9790	9790	9790	9790	0
663	20231213	100700	9790	9790	9790	9790	9790	0
664	20231213	100600	9790	9790	9790	9790	9790	0
665	20231213	100500	9790	9790	9790	9790	9790	0
666	20231213	100400	9790	9790	9790	9790	9790	0
667	20231213	100300	9790	9790	9790	9790	9790	0
668	20231213	100200	9790	9790	9790	9790	9790	0
669	20231213	100100	9790	9790	9790	9790	9790	0
670	20231213	100000	9790	9790	9790	9790	9790	0
671	20231213	095900	9790	9790	9790	9790	9790	0
672	20231213	095800	9790	9790	9790	9790	9790	0
673	20231213	095700	9790	9790	9790	9790	9790	0
674	20231213	095600	9790	9790	9790	9790	9790	0
675	20231213	095500	9790	9790	9790	9790	9790	0
676	20231213	095400	9790	9790	9790	9790	9790	0
677	20231213	095300	9790	9790	9790	9790	9790	0
678	20231213	095200	9790	9790	9790	9790	9790	0
679	20231213	095100	9790	9790	9790	9790	9790	0
680	20231213	095000	9790	9790	9790	9790	9790	0
681	20231213	094900	9790	9790	9790	9790	9790	0
682	20231213	094800	9790	9790	9790	9790	9790	0
683	20231213	094700	9790	9790	9790	9790	9790	0
684	20231213	094600	9790	9790	9790	9790	9790	0
685	20231213	094500	9790	9790	9790	9790	9790	0
686	20231213	094400	9790	9790	9790	9790	9790	0
687	20231213	094300	9790	9790	9790	9790	9790	0
688	20231213	094200	9790	9790	9790	9790	9790	0
689	20231213	094100	9790	9790	9790	9790	9790	0
690	20231213	094000	9790	9790	9790	9790	9790	0
691	20231213	093900	9790	9790	9790	9790	9790	0
692	20231213	093800	9790	9790	9790	9790	9790	0
693	20231213	093700	9790	9790	9790	9790	9790	0
694	20231213	093600	9790	9790	9790	9790	9790	1
695	20231213	093500	0	9800	9800	9800	9800	0
696	20231213	093400	0	9800	9800	9800	9800	0
697	20231213	093300	0	9800	9800	9800	9800	0
698	20231213	093200	0	9800	9800	9800	9800	0
699	20231213	093100	0	9800	9800	9800	9800	0
700	20231213	093000	0	9800	9800	9800	9800	0
701	20231213	092900	0	9800	9800	9800	9800	0
702	20231213	092800	0	9800	9800	9800	9800	0
703	20231213	092700	0	9800	9800	9800	9800	0
704	20231213	092600	0	9800	9800	9800	9800	0
705	20231213	092500	0	9800	9800	9800	9800	0
706	20231213	092400	0	9800	9800	9800	9800	0
707	20231213	092300	0	9800	9800	9800	9800	0
708	20231213	092200	0	9800	9800	9800	9800	0
709	20231213	092100	0	9800	9800	9800	9800	0
710	20231213	092000	0	9800	9800	9800	9800	0
711	20231213	091900	0	9800	9800	9800	9800	0
712	20231213	091800	0	9800	9800	9800	9800	0
713	20231213	091700	0	9800	9800	9800	9800	0
714	20231213	091600	0	9800	9800	9800	9800	0
715	20231213	091500	0	9800	9800	9800	9800	0
716	20231213	091400	0	9800	9800	9800	9800	0
717	20231213	091300	0	9800	9800	9800	9800	0
718	20231213	091200	0	9800	9800	9800	9800	0
719	20231213	091100	0	9800	9800	9800	9800	0
720	20231213	091000	0	9800	9800	9800	9800	0
721	20231213	090900	0	9800	9800	9800	9800	0
722	20231213	090800	0	9800	9800	9800	9800	0
723	20231213	090700	0	9800	9800	9800	9800	0
724	20231213	090600	0	9800	9800	9800	9800	0
725	20231213	090500	0	9800	9800	9800	9800	0
726	20231213	090400	0	9800	9800	9800	9800	0
727	20231213	090300	0	9800	9800	9800	9800	0
728	20231213	090200	0	9800	9800	9800	9800	0
729	20231213	090100	0	9800	9800	9800	9800	0
730	20231213	090000	0	9800	9800	9800	9800	0