KissMeData/110790/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200800	125219260	8690	8690	8690	8690	27
3	20231221	200700	125219260	8690	8690	8690	8690	0
4	20231221	200600	125219260	8690	8690	8690	8690	0
5	20231221	200500	125219260	8690	8690	8690	8690	0
6	20231221	200400	125219260	8690	8690	8690	8690	0
7	20231221	200300	125219260	8690	8690	8690	8690	0
8	20231221	200200	125219260	8690	8690	8690	8690	0
9	20231221	200100	125219260	8690	8690	8690	8690	0
10	20231221	200000	125219260	8690	8690	8690	8690	0
11	20231221	195900	125219260	8690	8690	8690	8690	0
12	20231221	195800	125219260	8690	8690	8690	8690	0
13	20231221	195700	125219260	8690	8690	8690	8690	0
14	20231221	195600	125219260	8690	8690	8690	8690	0
15	20231221	195500	125219260	8690	8690	8690	8690	0
16	20231221	195400	125219260	8690	8690	8690	8690	0
17	20231221	195300	125219260	8690	8690	8690	8690	0
18	20231221	195200	125219260	8690	8690	8690	8690	0
19	20231221	195100	125219260	8690	8690	8690	8690	0
20	20231221	195000	125219260	8690	8690	8690	8690	0
21	20231221	194900	125219260	8690	8690	8690	8690	0
22	20231221	194800	125219260	8690	8690	8690	8690	0
23	20231221	194700	125219260	8690	8690	8690	8690	0
24	20231221	194600	125219260	8690	8690	8690	8690	0
25	20231221	194500	125219260	8690	8690	8690	8690	0
26	20231221	194400	125219260	8690	8690	8690	8690	0
27	20231221	194300	125219260	8690	8690	8690	8690	0
28	20231221	194200	125219260	8690	8690	8690	8690	0
29	20231221	194100	125219260	8690	8690	8690	8690	0
30	20231221	194000	125219260	8690	8690	8690	8690	0
31	20231221	193900	125219260	8690	8690	8690	8690	0
32	20231221	193800	125219260	8690	8690	8690	8690	27
33	20231221	193700	125219260	8690	8690	8690	8690	0
34	20231221	193600	125219260	8690	8690	8690	8690	0
35	20231221	193500	125219260	8690	8690	8690	8690	0
36	20231221	193400	125219260	8690	8690	8690	8690	0
37	20231221	193300	125219260	8690	8690	8690	8690	0
38	20231221	193200	125219260	8690	8690	8690	8690	0
39	20231221	193100	125219260	8690	8690	8690	8690	0
40	20231221	193000	125219260	8690	8690	8690	8690	0
41	20231221	192900	125219260	8690	8690	8690	8690	0
42	20231221	192800	125219260	8690	8690	8690	8690	0
43	20231221	192700	125219260	8690	8690	8690	8690	0
44	20231221	192600	125219260	8690	8690	8690	8690	0
45	20231221	192500	125219260	8690	8690	8690	8690	0
46	20231221	192400	125219260	8690	8690	8690	8690	0
47	20231221	192300	125219260	8690	8690	8690	8690	0
48	20231221	192200	125219260	8690	8690	8690	8690	0
49	20231221	192100	125219260	8690	8690	8690	8690	0
50	20231221	192000	125219260	8690	8690	8690	8690	0
51	20231221	191900	125219260	8690	8690	8690	8690	0
52	20231221	191800	125219260	8690	8690	8690	8690	0
53	20231221	191700	125219260	8690	8690	8690	8690	0
54	20231221	191600	125219260	8690	8690	8690	8690	0
55	20231221	191500	125219260	8690	8690	8690	8690	0
56	20231221	191400	125219260	8690	8690	8690	8690	0
57	20231221	191300	125219260	8690	8690	8690	8690	0
58	20231221	191200	125219260	8690	8690	8690	8690	0
59	20231221	191100	125219260	8690	8690	8690	8690	0
60	20231221	191000	125219260	8690	8690	8690	8690	0
61	20231221	190900	125219260	8690	8690	8690	8690	0
62	20231221	190800	125219260	8690	8690	8690	8690	27
63	20231221	190700	125219260	8690	8690	8690	8690	0
64	20231221	190600	125219260	8690	8690	8690	8690	0
65	20231221	190500	125219260	8690	8690	8690	8690	0
66	20231221	190400	125219260	8690	8690	8690	8690	0
67	20231221	190300	125219260	8690	8690	8690	8690	0
68	20231221	190200	125219260	8690	8690	8690	8690	0
69	20231221	190100	125219260	8690	8690	8690	8690	0
70	20231221	190000	125219260	8690	8690	8690	8690	0
71	20231221	185900	125219260	8690	8690	8690	8690	0
72	20231221	185800	125219260	8690	8690	8690	8690	0
73	20231221	185700	125219260	8690	8690	8690	8690	0
74	20231221	185600	125219260	8690	8690	8690	8690	0
75	20231221	185500	125219260	8690	8690	8690	8690	0
76	20231221	185400	125219260	8690	8690	8690	8690	0
77	20231221	185300	125219260	8690	8690	8690	8690	0
78	20231221	185200	125219260	8690	8690	8690	8690	0
79	20231221	185100	125219260	8690	8690	8690	8690	0
80	20231221	185000	125219260	8690	8690	8690	8690	0
81	20231221	184900	125219260	8690	8690	8690	8690	0
82	20231221	184800	125219260	8690	8690	8690	8690	0
83	20231221	184700	125219260	8690	8690	8690	8690	0
84	20231221	184600	125219260	8690	8690	8690	8690	0
85	20231221	184500	125219260	8690	8690	8690	8690	0
86	20231221	184400	125219260	8690	8690	8690	8690	0
87	20231221	184300	125219260	8690	8690	8690	8690	0
88	20231221	184200	125219260	8690	8690	8690	8690	0
89	20231221	184100	125219260	8690	8690	8690	8690	0
90	20231221	184000	125219260	8690	8690	8690	8690	0
91	20231221	183900	125219260	8690	8690	8690	8690	0
92	20231221	183800	125219260	8690	8690	8690	8690	27
93	20231221	183700	125219260	8690	8690	8690	8690	0
94	20231221	183600	125219260	8690	8690	8690	8690	0
95	20231221	183500	125219260	8690	8690	8690	8690	0
96	20231221	183400	125219260	8690	8690	8690	8690	0
97	20231221	183300	125219260	8690	8690	8690	8690	0
98	20231221	183200	125219260	8690	8690	8690	8690	0
99	20231221	183100	125219260	8690	8690	8690	8690	0
100	20231221	183000	125219260	8690	8690	8690	8690	0
101	20231221	182900	125219260	8690	8690	8690	8690	0
102	20231221	182800	125219260	8690	8690	8690	8690	0
103	20231221	182700	125219260	8690	8690	8690	8690	0
104	20231221	182600	125219260	8690	8690	8690	8690	0
105	20231221	182500	125219260	8690	8690	8690	8690	0
106	20231221	182400	125219260	8690	8690	8690	8690	0
107	20231221	182300	125219260	8690	8690	8690	8690	0
108	20231221	182200	125219260	8690	8690	8690	8690	0
109	20231221	182100	125219260	8690	8690	8690	8690	0
110	20231221	182000	125219260	8690	8690	8690	8690	0
111	20231221	181900	125219260	8690	8690	8690	8690	0
112	20231221	181800	125219260	8690	8690	8690	8690	0
113	20231221	181700	125219260	8690	8690	8690	8690	0
114	20231221	181600	125219260	8690	8690	8690	8690	0
115	20231221	181500	125219260	8690	8690	8690	8690	0
116	20231221	181400	125219260	8690	8690	8690	8690	0
117	20231221	181300	125219260	8690	8690	8690	8690	0
118	20231221	181200	125219260	8690	8690	8690	8690	0
119	20231221	181100	125219260	8690	8690	8690	8690	0
120	20231221	181000	125219260	8690	8690	8690	8690	0
121	20231221	180900	125219260	8690	8690	8690	8690	0
122	20231221	180800	125219260	8690	8690	8690	8690	27
123	20231221	180700	125219260	8690	8690	8690	8690	0
124	20231221	180600	125219260	8690	8690	8690	8690	0
125	20231221	180500	125219260	8690	8690	8690	8690	0
126	20231221	180400	125219260	8690	8690	8690	8690	0
127	20231221	180300	125219260	8690	8690	8690	8690	0
128	20231221	180200	125219260	8690	8690	8690	8690	0
129	20231221	180100	125219260	8690	8690	8690	8690	0
130	20231221	180000	125219260	8690	8690	8690	8690	0
131	20231221	175900	125219260	8690	8690	8690	8690	0
132	20231221	175800	125219260	8690	8690	8690	8690	0
133	20231221	175700	125219260	8690	8690	8690	8690	0
134	20231221	175600	125219260	8690	8690	8690	8690	0
135	20231221	175500	125219260	8690	8690	8690	8690	0
136	20231221	175400	125219260	8690	8690	8690	8690	0
137	20231221	175300	125219260	8690	8690	8690	8690	0
138	20231221	175200	125219260	8690	8690	8690	8690	0
139	20231221	175100	125219260	8690	8690	8690	8690	0
140	20231221	175000	125219260	8690	8690	8690	8690	0
141	20231221	174900	125219260	8690	8690	8690	8690	0
142	20231221	174800	125219260	8690	8690	8690	8690	0
143	20231221	174700	125219260	8690	8690	8690	8690	0
144	20231221	174600	125219260	8690	8690	8690	8690	0
145	20231221	174500	125219260	8690	8690	8690	8690	0
146	20231221	174400	125219260	8690	8690	8690	8690	0
147	20231221	174300	125219260	8690	8690	8690	8690	0
148	20231221	174200	125219260	8690	8690	8690	8690	0
149	20231221	174100	125219260	8690	8690	8690	8690	0
150	20231221	174000	125219260	8690	8690	8690	8690	0
151	20231221	173900	125219260	8690	8690	8690	8690	0
152	20231221	173800	125219260	8690	8690	8690	8690	27
153	20231221	173700	125219260	8690	8690	8690	8690	0
154	20231221	173600	125219260	8690	8690	8690	8690	0
155	20231221	173500	125219260	8690	8690	8690	8690	0
156	20231221	173400	125219260	8690	8690	8690	8690	0
157	20231221	173300	125219260	8690	8690	8690	8690	0
158	20231221	173200	125219260	8690	8690	8690	8690	0
159	20231221	173100	125219260	8690	8690	8690	8690	0
160	20231221	173000	125219260	8690	8690	8690	8690	0
161	20231221	172900	125219260	8690	8690	8690	8690	0
162	20231221	172800	125219260	8690	8690	8690	8690	0
163	20231221	172700	125219260	8690	8690	8690	8690	0
164	20231221	172600	125219260	8690	8690	8690	8690	0
165	20231221	172500	125219260	8690	8690	8690	8690	0
166	20231221	172400	125219260	8690	8690	8690	8690	0
167	20231221	172300	125219260	8690	8690	8690	8690	0
168	20231221	172200	125219260	8690	8690	8690	8690	0
169	20231221	172100	125219260	8690	8690	8690	8690	0
170	20231221	172000	125219260	8690	8690	8690	8690	0
171	20231221	171900	125219260	8690	8690	8690	8690	0
172	20231221	171800	125219260	8690	8690	8690	8690	0
173	20231221	171700	125219260	8690	8690	8690	8690	0
174	20231221	171600	125219260	8690	8690	8690	8690	0
175	20231221	171500	125219260	8690	8690	8690	8690	0
176	20231221	171400	125219260	8690	8690	8690	8690	0
177	20231221	171300	125219260	8690	8690	8690	8690	0
178	20231221	171200	125219260	8690	8690	8690	8690	0
179	20231221	171100	125219260	8690	8690	8690	8690	0
180	20231221	171000	125219260	8690	8690	8690	8690	0
181	20231221	170900	125219260	8690	8690	8690	8690	0
182	20231221	170800	125219260	8690	8690	8690	8690	27
183	20231221	170700	125219260	8690	8690	8690	8690	0
184	20231221	170600	125219260	8690	8690	8690	8690	0
185	20231221	170500	125219260	8690	8690	8690	8690	0
186	20231221	170400	125219260	8690	8690	8690	8690	0
187	20231221	170300	125219260	8690	8690	8690	8690	0
188	20231221	170200	125219260	8690	8690	8690	8690	0
189	20231221	170100	125219260	8690	8690	8690	8690	0
190	20231221	170000	125219260	8690	8690	8690	8690	0
191	20231221	165900	125219260	8690	8690	8690	8690	0
192	20231221	165800	125219260	8690	8690	8690	8690	0
193	20231221	165700	125219260	8690	8690	8690	8690	0
194	20231221	165600	125219260	8690	8690	8690	8690	0
195	20231221	165500	125219260	8690	8690	8690	8690	0
196	20231221	165400	125219260	8690	8690	8690	8690	0
197	20231221	165300	125219260	8690	8690	8690	8690	0
198	20231221	165200	125219260	8690	8690	8690	8690	0
199	20231221	165100	125219260	8690	8690	8690	8690	0
200	20231221	165000	125219260	8690	8690	8690	8690	0
201	20231221	164900	125219260	8690	8690	8690	8690	0
202	20231221	164800	125219260	8690	8690	8690	8690	0
203	20231221	164700	125219260	8690	8690	8690	8690	0
204	20231221	164600	125219260	8690	8690	8690	8690	0
205	20231221	164500	125219260	8690	8690	8690	8690	0
206	20231221	164400	125219260	8690	8690	8690	8690	0
207	20231221	164300	125219260	8690	8690	8690	8690	0
208	20231221	164200	125219260	8690	8690	8690	8690	0
209	20231221	164100	125219260	8690	8690	8690	8690	0
210	20231221	164000	125219260	8690	8690	8690	8690	0
211	20231221	163900	125219260	8690	8690	8690	8690	0
212	20231221	163800	125219260	8690	8690	8690	8690	27
213	20231221	163700	125219260	8690	8690	8690	8690	0
214	20231221	163600	125219260	8690	8690	8690	8690	0
215	20231221	163500	125219260	8690	8690	8690	8690	0
216	20231221	163400	125219260	8690	8690	8690	8690	0
217	20231221	163300	125219260	8690	8690	8690	8690	0
218	20231221	163200	125219260	8690	8690	8690	8690	0
219	20231221	163100	125219260	8690	8690	8690	8690	0
220	20231221	163000	125219260	8690	8690	8690	8690	0
221	20231221	162900	125219260	8690	8690	8690	8690	0
222	20231221	162800	125219260	8690	8690	8690	8690	0
223	20231221	162700	125219260	8690	8690	8690	8690	0
224	20231221	162600	125219260	8690	8690	8690	8690	0
225	20231221	162500	125219260	8690	8690	8690	8690	0
226	20231221	162400	125219260	8690	8690	8690	8690	0
227	20231221	162300	125219260	8690	8690	8690	8690	0
228	20231221	162200	125219260	8690	8690	8690	8690	0
229	20231221	162100	125219260	8690	8690	8690	8690	0
230	20231221	162000	125219260	8690	8690	8690	8690	0
231	20231221	161900	125219260	8690	8690	8690	8690	0
232	20231221	161800	125219260	8690	8690	8690	8690	0
233	20231221	161700	125219260	8690	8690	8690	8690	0
234	20231221	161600	125219260	8690	8690	8690	8690	0
235	20231221	161500	125219260	8690	8690	8690	8690	0
236	20231221	161400	125219260	8690	8690	8690	8690	0
237	20231221	161300	125219260	8690	8690	8690	8690	0
238	20231221	161200	125219260	8690	8690	8690	8690	0
239	20231221	161100	125219260	8690	8690	8690	8690	0
240	20231221	161000	125219260	8690	8690	8690	8690	0
241	20231221	160900	125219260	8690	8690	8690	8690	0
242	20231221	160800	125219260	8690	8690	8690	8690	27
243	20231221	160700	125219260	8690	8690	8690	8690	0
244	20231221	160600	125219260	8690	8690	8690	8690	0
245	20231221	160500	125219260	8690	8690	8690	8690	0
246	20231221	160400	125219260	8690	8690	8690	8690	0
247	20231221	160300	125219260	8690	8690	8690	8690	0
248	20231221	160200	125219260	8690	8690	8690	8690	0
249	20231221	160100	125219260	8690	8690	8690	8690	0
250	20231221	160000	125219260	8690	8690	8690	8690	0
251	20231221	155900	125219260	8690	8690	8690	8690	0
252	20231221	155800	125219260	8690	8690	8690	8690	0
253	20231221	155700	125219260	8690	8690	8690	8690	0
254	20231221	155600	125219260	8690	8690	8690	8690	0
255	20231221	155500	125219260	8690	8690	8690	8690	0
256	20231221	155400	125219260	8690	8690	8690	8690	0
257	20231221	155300	125219260	8690	8690	8690	8690	0
258	20231221	155200	125219260	8690	8690	8690	8690	0
259	20231221	155100	125219260	8690	8690	8690	8690	0
260	20231221	155000	125219260	8690	8690	8690	8690	0
261	20231221	154900	125219260	8690	8690	8690	8690	0
262	20231221	154800	125219260	8690	8690	8690	8690	0
263	20231221	154700	125219260	8690	8690	8690	8690	0
264	20231221	154600	125219260	8690	8690	8690	8690	0
265	20231221	154500	125219260	8690	8690	8690	8690	0
266	20231221	154400	125219260	8690	8690	8690	8690	0
267	20231221	154300	125219260	8690	8690	8690	8690	0
268	20231221	154200	125219260	8690	8690	8690	8690	0
269	20231221	154100	125219260	8690	8690	8690	8690	0
270	20231221	154000	125219260	8690	8690	8690	8690	0
271	20231221	153900	125219260	8690	8690	8690	8690	0
272	20231221	153800	125219260	8690	8690	8690	8690	27
273	20231221	153700	125219260	8690	8690	8690	8690	0
274	20231221	153600	125219260	8690	8690	8690	8690	0
275	20231221	153500	125219260	8690	8690	8690	8690	0
276	20231221	153400	125219260	8690	8690	8690	8690	0
277	20231221	153300	125219260	8690	8690	8690	8690	0
278	20231221	153200	125219260	8690	8690	8690	8690	0
279	20231221	153100	125219260	8690	8690	8690	8690	0
280	20231221	153000	125219260	8690	8690	8690	8690	27
281	20231221	152900	124984630	8640	8640	8640	8640	0
282	20231221	152800	124984630	8640	8640	8640	8640	0
283	20231221	152700	124984630	8640	8640	8640	8640	0
284	20231221	152600	124984630	8640	8640	8640	8640	0
285	20231221	152500	124984630	8640	8640	8640	8640	0
286	20231221	152400	124984630	8640	8640	8640	8640	0
287	20231221	152300	124984630	8640	8640	8640	8640	0
288	20231221	152200	124984630	8640	8640	8640	8640	0
289	20231221	152100	124984630	8640	8640	8640	8640	0
290	20231221	152000	124984630	8640	8640	8640	8640	0
291	20231221	151900	124984630	8640	8640	8640	8640	5
292	20231221	151800	124941430	8690	8690	8690	8690	0
293	20231221	151700	124941430	8690	8690	8690	8690	0
294	20231221	151600	124941430	8690	8690	8690	8690	3
295	20231221	151500	124915360	8650	8650	8650	8650	0
296	20231221	151400	124915360	8650	8650	8650	8650	0
297	20231221	151300	124915360	8650	8650	8650	8650	0
298	20231221	151200	124915360	8650	8660	8660	8640	393
299	20231221	151100	121517570	8660	8660	8660	8660	0
300	20231221	151000	121517570	8660	8660	8660	8660	0
301	20231221	150900	121517570	8660	8660	8660	8660	0
302	20231221	150800	121517570	8660	8660	8660	8660	0
303	20231221	150700	121517570	8660	8660	8660	8660	0
304	20231221	150600	121517570	8660	8660	8660	8660	0
305	20231221	150500	121517570	8660	8660	8660	8660	0
306	20231221	150400	121517570	8660	8660	8660	8660	0
307	20231221	150300	121517570	8660	8660	8660	8660	0
308	20231221	150200	121517570	8660	8660	8660	8660	0
309	20231221	150100	121517570	8660	8660	8660	8660	0
310	20231221	150000	121517570	8660	8660	8660	8660	0
311	20231221	145900	121517570	8660	8660	8660	8660	0
312	20231221	145800	121517570	8660	8660	8660	8660	0
313	20231221	145700	121517570	8660	8660	8660	8660	10
314	20231221	145600	121430970	8670	8670	8670	8670	0
315	20231221	145500	121430970	8670	8670	8670	8670	0
316	20231221	145400	121430970	8670	8670	8670	8670	0
317	20231221	145300	121430970	8670	8670	8670	8670	0
318	20231221	145200	121430970	8670	8670	8670	8670	6
319	20231221	145100	121378950	8670	8690	8690	8670	377
320	20231221	145000	118110300	8700	8700	8700	8700	47
321	20231221	144900	117701400	8700	8700	8700	8700	139
322	20231221	144800	116492100	8700	8700	8700	8700	94
323	20231221	144700	115674300	8700	8710	8710	8700	140
324	20231221	144600	114455360	8710	8710	8710	8700	140
325	20231221	144500	113236170	8720	8710	8720	8700	140
326	20231221	144400	112016440	8710	8710	8710	8700	190
327	20231221	144300	110362040	8710	8710	8710	8700	140
328	20231221	144200	109142930	8710	8710	8710	8710	140
329	20231221	144100	107923530	8710	8700	8710	8700	140
330	20231221	144000	106704790	8700	8710	8710	8700	140
331	20231221	143900	105485850	8710	8700	8710	8690	143
332	20231221	143800	104241830	8700	8690	8700	8690	140
333	20231221	143700	103024090	8700	8690	8700	8690	140
334	20231221	143600	101806450	8700	8700	8700	8700	140
335	20231221	143500	100588450	8700	8700	8700	8690	140
336	20231221	143400	99370860	8700	8700	8700	8690	140
337	20231221	143300	98153130	8700	8700	8700	8690	140
338	20231221	143200	96935360	8700	8700	8700	8690	140
339	20231221	143100	95717600	8700	8690	8700	8690	58
340	20231221	143000	95213120	8660	8660	8660	8660	0
341	20231221	142900	95213120	8660	8660	8660	8660	0
342	20231221	142800	95213120	8660	8700	8700	8660	156
343	20231221	142700	93857020	8700	8700	8700	8700	140
344	20231221	142600	92639020	8700	8690	8700	8650	181
345	20231221	142500	91066080	8700	8700	8700	8660	169
346	20231221	142400	89596900	8700	8680	8700	8680	215
347	20231221	142300	87729220	8680	8670	8680	8670	140
348	20231221	142200	86514320	8680	8670	8680	8670	140
349	20231221	142100	85299310	8680	8670	8680	8660	165
350	20231221	142000	83868640	8680	8680	8680	8680	140
351	20231221	141900	82653440	8680	8680	8680	8680	140
352	20231221	141800	81438240	8680	8680	8680	8670	164
353	20231221	141700	80014960	8670	8680	8690	8670	195
354	20231221	141600	78322150	8680	8680	8680	8670	124
355	20231221	141500	77245990	8660	8680	8680	8660	118
356	20231221	141400	76222230	8680	8670	8680	8650	123
357	20231221	141300	75156250	8660	8650	8660	8640	469
358	20231221	141200	71099060	8630	8630	8630	8630	0
359	20231221	141100	71099060	8630	8650	8650	8630	186
360	20231221	141000	69490760	8650	8650	8650	8640	164
361	20231221	140900	68072400	8640	8650	8650	8640	186
362	20231221	140800	66463960	8650	8650	8650	8640	164
363	20231221	140700	65045600	8640	8650	8650	8640	186
364	20231221	140600	63437160	8650	8650	8650	8640	121
365	20231221	140500	62390660	8630	8630	8630	8630	0
366	20231221	140400	62390660	8630	8650	8650	8630	187
367	20231221	140300	60774520	8650	8650	8650	8650	49
368	20231221	140200	60350670	8620	8650	8650	8620	65
369	20231221	140100	59788960	8650	8640	8650	8640	140
370	20231221	140000	58579220	8640	8630	8640	8610	119
371	20231221	135900	57552220	8620	8620	8620	8620	30
372	20231221	135800	57293620	8620	8620	8620	8620	100
373	20231221	135700	56431620	8610	8610	8610	8610	0
374	20231221	135600	56431620	8610	8610	8610	8610	0
375	20231221	135500	56431620	8610	8610	8610	8610	20
376	20231221	135400	56259420	8610	8610	8610	8610	0
377	20231221	135300	56259420	8610	8610	8610	8610	0
378	20231221	135200	56259420	8610	8610	8610	8610	0
379	20231221	135100	56259420	8610	8610	8610	8610	0
380	20231221	135000	56259420	8610	8610	8610	8610	0
381	20231221	134900	56259420	8610	8610	8610	8610	0
382	20231221	134800	56259420	8610	8610	8610	8610	0
383	20231221	134700	56259420	8610	8620	8620	8610	94
384	20231221	134600	55449330	8610	8610	8610	8610	0
385	20231221	134500	55449330	8610	8610	8610	8610	0
386	20231221	134400	55449330	8610	8610	8610	8610	0
387	20231221	134300	55449330	8610	8610	8610	8610	0
388	20231221	134200	55449330	8610	8610	8610	8610	0
389	20231221	134100	55449330	8610	8610	8610	8610	0
390	20231221	134000	55449330	8610	8610	8610	8610	0
391	20231221	133900	55449330	8610	8610	8610	8610	0
392	20231221	133800	55449330	8610	8610	8610	8610	0
393	20231221	133700	55449330	8610	8620	8620	8610	1370
394	20231221	133600	43642730	8620	8620	8620	8620	0
395	20231221	133500	43642730	8620	8620	8620	8620	0
396	20231221	133400	43642730	8620	8620	8620	8620	0
397	20231221	133300	43642730	8620	8620	8620	8620	0
398	20231221	133200	43642730	8620	8620	8620	8620	0
399	20231221	133100	43642730	8620	8620	8620	8620	10
400	20231221	133000	43556530	8640	8640	8640	8640	0
401	20231221	132900	43556530	8640	8640	8640	8640	1
402	20231221	132800	43547890	8640	8640	8640	8640	0
403	20231221	132700	43547890	8640	8640	8640	8640	0
404	20231221	132600	43547890	8640	8640	8640	8640	0
405	20231221	132500	43547890	8640	8640	8640	8640	0
406	20231221	132400	43547890	8640	8640	8640	8640	0
407	20231221	132300	43547890	8640	8640	8640	8640	0
408	20231221	132200	43547890	8640	8640	8640	8640	0
409	20231221	132100	43547890	8640	8640	8640	8640	0
410	20231221	132000	43547890	8640	8640	8640	8640	0
411	20231221	131900	43547890	8640	8640	8640	8640	0
412	20231221	131800	43547890	8640	8640	8640	8640	17
413	20231221	131700	43401010	8640	8640	8640	8640	1
414	20231221	131600	43392370	8610	8610	8610	8610	0
415	20231221	131500	43392370	8610	8610	8610	8610	0
416	20231221	131400	43392370	8610	8610	8610	8610	0
417	20231221	131300	43392370	8610	8610	8610	8610	0
418	20231221	131200	43392370	8610	8610	8610	8610	0
419	20231221	131100	43392370	8610	8610	8610	8610	0
420	20231221	131000	43392370	8610	8610	8610	8610	0
421	20231221	130900	43392370	8610	8610	8610	8610	0
422	20231221	130800	43392370	8610	8610	8610	8610	0
423	20231221	130700	43392370	8610	8610	8610	8610	0
424	20231221	130600	43392370	8610	8610	8610	8610	0
425	20231221	130500	43392370	8610	8610	8610	8610	0
426	20231221	130400	43392370	8610	8610	8610	8610	0
427	20231221	130300	43392370	8610	8610	8610	8610	0
428	20231221	130200	43392370	8610	8610	8610	8610	0
429	20231221	130100	43392370	8610	8620	8620	8610	386
430	20231221	130000	40065230	8620	8620	8620	8620	0
431	20231221	125900	40065230	8620	8620	8620	8620	0
432	20231221	125800	40065230	8620	8620	8620	8620	0
433	20231221	125700	40065230	8620	8620	8620	8620	0
434	20231221	125600	40065230	8620	8620	8620	8620	0
435	20231221	125500	40065230	8620	8620	8620	8620	0
436	20231221	125400	40065230	8620	8620	8620	8620	0
437	20231221	125300	40065230	8620	8620	8620	8620	0
438	20231221	125200	40065230	8620	8620	8620	8620	0
439	20231221	125100	40065230	8620	8620	8620	8620	0
440	20231221	125000	40065230	8620	8620	8620	8620	0
441	20231221	124900	40065230	8620	8620	8620	8620	0
442	20231221	124800	40065230	8620	8620	8620	8620	20
443	20231221	124700	39892830	8620	8620	8620	8620	80
444	20231221	124600	39203230	8620	8620	8620	8620	0
445	20231221	124500	39203230	8620	8620	8620	8620	0
446	20231221	124400	39203230	8620	8630	8630	8620	30
447	20231221	124300	38944620	8640	8640	8640	8640	0
448	20231221	124200	38944620	8640	8640	8640	8640	0
449	20231221	124100	38944620	8640	8640	8640	8640	0
450	20231221	124000	38944620	8640	8640	8640	8640	0
451	20231221	123900	38944620	8640	8640	8640	8640	0
452	20231221	123800	38944620	8640	8640	8640	8640	100
453	20231221	123700	38080620	8660	8660	8660	8660	0
454	20231221	123600	38080620	8660	8660	8660	8660	0
455	20231221	123500	38080620	8660	8660	8660	8660	0
456	20231221	123400	38080620	8660	8660	8660	8660	0
457	20231221	123300	38080620	8660	8660	8660	8660	0
458	20231221	123200	38080620	8660	8660	8660	8660	0
459	20231221	123100	38080620	8660	8660	8660	8660	0
460	20231221	123000	38080620	8660	8660	8660	8660	0
461	20231221	122900	38080620	8660	8660	8660	8660	0
462	20231221	122800	38080620	8660	8660	8660	8660	0
463	20231221	122700	38080620	8660	8660	8660	8660	0
464	20231221	122600	38080620	8660	8660	8660	8660	0
465	20231221	122500	38080620	8660	8660	8660	8660	0
466	20231221	122400	38080620	8660	8660	8660	8660	0
467	20231221	122300	38080620	8660	8660	8660	8660	0
468	20231221	122200	38080620	8660	8660	8660	8660	0
469	20231221	122100	38080620	8660	8660	8660	8660	0
470	20231221	122000	38080620	8660	8660	8660	8660	0
471	20231221	121900	38080620	8660	8660	8660	8660	0
472	20231221	121800	38080620	8660	8660	8660	8660	0
473	20231221	121700	38080620	8660	8660	8660	8660	0
474	20231221	121600	38080620	8660	8660	8660	8660	0
475	20231221	121500	38080620	8660	8660	8660	8660	0
476	20231221	121400	38080620	8660	8660	8660	8660	0
477	20231221	121300	38080620	8660	8660	8660	8660	0
478	20231221	121200	38080620	8660	8660	8660	8660	0
479	20231221	121100	38080620	8660	8660	8660	8660	0
480	20231221	121000	38080620	8660	8660	8660	8660	0
481	20231221	120900	38080620	8660	8660	8660	8660	0
482	20231221	120800	38080620	8660	8660	8660	8660	0
483	20231221	120700	38080620	8660	8660	8660	8660	0
484	20231221	120600	38080620	8660	8660	8660	8660	0
485	20231221	120500	38080620	8660	8660	8660	8660	0
486	20231221	120400	38080620	8660	8660	8660	8660	0
487	20231221	120300	38080620	8660	8660	8660	8660	0
488	20231221	120200	38080620	8660	8660	8660	8660	0
489	20231221	120100	38080620	8660	8660	8660	8660	0
490	20231221	120000	38080620	8660	8660	8660	8660	17
491	20231221	115900	37933400	8650	8650	8650	8650	27
492	20231221	115800	37699850	8650	8650	8650	8650	0
493	20231221	115700	37699850	8650	8650	8650	8650	16
494	20231221	115600	37561450	8650	8650	8650	8650	17
495	20231221	115500	37414400	8640	8630	8640	8630	284
496	20231221	115400	34963310	8620	8620	8620	8620	0
497	20231221	115300	34963310	8620	8620	8620	8620	0
498	20231221	115200	34963310	8620	8620	8620	8620	0
499	20231221	115100	34963310	8620	8620	8620	8620	0
500	20231221	115000	34963310	8620	8620	8620	8620	0
501	20231221	114900	34963310	8620	8620	8620	8620	0
502	20231221	114800	34963310	8620	8620	8620	8620	0
503	20231221	114700	34963310	8620	8620	8620	8620	0
504	20231221	114600	34963310	8620	8620	8620	8620	0
505	20231221	114500	34963310	8620	8620	8620	8620	0
506	20231221	114400	34963310	8620	8620	8620	8620	0
507	20231221	114300	34963310	8620	8620	8620	8620	0
508	20231221	114200	34963310	8620	8620	8620	8620	0
509	20231221	114100	34963310	8620	8620	8620	8620	0
510	20231221	114000	34963310	8620	8620	8620	8620	0
511	20231221	113900	34963310	8620	8620	8620	8620	40
512	20231221	113800	34618510	8610	8610	8610	8610	0
513	20231221	113700	34618510	8610	8610	8610	8610	0
514	20231221	113600	34618510	8610	8610	8610	8610	0
515	20231221	113500	34618510	8610	8610	8610	8610	0
516	20231221	113400	34618510	8610	8610	8610	8610	0
517	20231221	113300	34618510	8610	8610	8610	8610	0
518	20231221	113200	34618510	8610	8610	8610	8610	0
519	20231221	113100	34618510	8610	8610	8610	8610	0
520	20231221	113000	34618510	8610	8610	8610	8610	0
521	20231221	112900	34618510	8610	8610	8610	8610	0
522	20231221	112800	34618510	8610	8610	8610	8610	0
523	20231221	112700	34618510	8610	8610	8610	8610	0
524	20231221	112600	34618510	8610	8610	8610	8610	0
525	20231221	112500	34618510	8610	8610	8610	8610	0
526	20231221	112400	34618510	8610	8610	8610	8610	0
527	20231221	112300	34618510	8610	8610	8610	8610	0
528	20231221	112200	34618510	8610	8610	8610	8610	0
529	20231221	112100	34618510	8610	8610	8610	8610	0
530	20231221	112000	34618510	8610	8610	8610	8610	0
531	20231221	111900	34618510	8610	8610	8610	8610	0
532	20231221	111800	34618510	8610	8610	8610	8610	0
533	20231221	111700	34618510	8610	8610	8610	8610	0
534	20231221	111600	34618510	8610	8610	8610	8610	0
535	20231221	111500	34618510	8610	8610	8610	8610	0
536	20231221	111400	34618510	8610	8610	8610	8610	0
537	20231221	111300	34618510	8610	8610	8610	8610	0
538	20231221	111200	34618510	8610	8610	8610	8610	0
539	20231221	111100	34618510	8610	8610	8610	8610	0
540	20231221	111000	34618510	8610	8610	8610	8610	0
541	20231221	110900	34618510	8610	8610	8610	8610	0
542	20231221	110800	34618510	8610	8610	8610	8610	0
543	20231221	110700	34618510	8610	8610	8610	8610	0
544	20231221	110600	34618510	8610	8660	8660	8610	46
545	20231221	110500	34221650	8660	8660	8660	8660	17
546	20231221	110400	34074430	8660	8660	8660	8660	17
547	20231221	110300	33927210	8660	8660	8660	8660	17
548	20231221	110200	33779990	8660	8660	8660	8660	16
549	20231221	110100	33641430	8660	8660	8660	8660	17
550	20231221	110000	33494210	8660	8660	8660	8660	18
551	20231221	105900	33338330	8600	8600	8600	8600	0
552	20231221	105800	33338330	8600	8600	8600	8600	0
553	20231221	105700	33338330	8600	8600	8600	8600	0
554	20231221	105600	33338330	8600	8600	8600	8600	0
555	20231221	105500	33338330	8600	8630	8640	8600	188
556	20231221	105400	31716830	8620	8620	8620	8620	0
557	20231221	105300	31716830	8620	8620	8620	8620	0
558	20231221	105200	31716830	8620	8620	8620	8620	0
559	20231221	105100	31716830	8620	8620	8620	8620	0
560	20231221	105000	31716830	8620	8620	8620	8620	0
561	20231221	104900	31716830	8620	8620	8620	8620	0
562	20231221	104800	31716830	8620	8620	8620	8620	0
563	20231221	104700	31716830	8620	8650	8650	8610	745
564	20231221	104600	25295300	8640	8640	8640	8640	0
565	20231221	104500	25295300	8640	8640	8640	8640	0
566	20231221	104400	25295300	8640	8640	8640	8640	0
567	20231221	104300	25295300	8640	8640	8640	8640	0
568	20231221	104200	25295300	8640	8640	8640	8640	0
569	20231221	104100	25295300	8640	8640	8640	8640	0
570	20231221	104000	25295300	8640	8640	8640	8640	0
571	20231221	103900	25295300	8640	8660	8660	8640	325
572	20231221	103800	22484220	8650	8650	8650	8650	0
573	20231221	103700	22484220	8650	8650	8650	8650	0
574	20231221	103600	22484220	8650	8650	8650	8650	10
575	20231221	103500	22397720	8640	8640	8640	8640	0
576	20231221	103400	22397720	8640	8640	8640	8640	0
577	20231221	103300	22397720	8640	8640	8640	8640	0
578	20231221	103200	22397720	8640	8640	8640	8640	0
579	20231221	103100	22397720	8640	8640	8640	8640	0
580	20231221	103000	22397720	8640	8640	8640	8640	0
581	20231221	102900	22397720	8640	8640	8640	8640	0
582	20231221	102800	22397720	8640	8640	8640	8640	0
583	20231221	102700	22397720	8640	8640	8640	8640	0
584	20231221	102600	22397720	8640	8640	8640	8640	0
585	20231221	102500	22397720	8640	8640	8640	8640	0
586	20231221	102400	22397720	8640	8640	8640	8640	0
587	20231221	102300	22397720	8640	8640	8640	8640	0
588	20231221	102200	22397720	8640	8680	8680	8640	27
589	20231221	102100	22163760	8680	8670	8680	8670	22
590	20231221	102000	21972970	8630	8630	8630	8630	0
591	20231221	101900	21972970	8630	8630	8630	8630	0
592	20231221	101800	21972970	8630	8630	8630	8630	0
593	20231221	101700	21972970	8630	8630	8630	8630	0
594	20231221	101600	21972970	8630	8630	8630	8630	0
595	20231221	101500	21972970	8630	8650	8660	8620	29
596	20231221	101400	21722170	8670	8660	8670	8660	17
597	20231221	101300	21574880	8660	8660	8660	8660	35
598	20231221	101200	21271780	8650	8650	8650	8650	0
599	20231221	101100	21271780	8650	8660	8670	8650	43
600	20231221	101000	20899310	8650	8650	8650	8650	0
601	20231221	100900	20899310	8650	8640	8650	8640	9
602	20231221	100800	20821540	8640	8650	8650	8640	27
603	20231221	100700	20588090	8640	8650	8650	8630	284
604	20231221	100600	18136190	8640	8640	8640	8640	0
605	20231221	100500	18136190	8640	8640	8640	8640	0
606	20231221	100400	18136190	8640	8640	8640	8640	5
607	20231221	100300	18092990	8630	8640	8640	8630	20
608	20231221	100200	17920230	8630	8640	8640	8630	102
609	20231221	100100	17039180	8630	8630	8630	8630	0
610	20231221	100000	17039180	8630	8630	8630	8630	19
611	20231221	095900	16875210	8630	8680	8680	8630	85
612	20231221	095800	16140740	8680	8670	8680	8670	17
613	20231221	095700	15993290	8680	8680	8680	8680	17
614	20231221	095600	15845730	8690	8690	8690	8690	17
615	20231221	095500	15698000	8690	8680	8690	8680	16
616	20231221	095400	15559040	8690	8690	8690	8690	17
617	20231221	095300	15411310	8690	8690	8690	8690	17
618	20231221	095200	15263580	8690	8680	8690	8680	17
619	20231221	095100	15116000	8680	8670	8680	8670	17
620	20231221	095000	14968590	8680	8680	8680	8680	16
621	20231221	094900	14829710	8680	8680	8680	8680	17
622	20231221	094800	14682150	8680	8670	8680	8670	17
623	20231221	094700	14534600	8670	8670	8670	8670	17
624	20231221	094600	14387210	8670	8670	8670	8670	67
625	20231221	094500	13806320	8660	8660	8660	8660	0
626	20231221	094400	13806320	8660	8660	8660	8660	0
627	20231221	094300	13806320	8660	8660	8660	8660	0
628	20231221	094200	13806320	8660	8680	8690	8660	17
629	20231221	094100	13658740	8690	8690	8690	8690	17
630	20231221	094000	13511010	8680	8680	8680	8680	17
631	20231221	093900	13363450	8670	8680	8680	8670	31
632	20231221	093800	13094510	8670	8670	8670	8670	2
633	20231221	093700	13077170	8660	8660	8660	8660	12
634	20231221	093600	12973250	8650	8660	8660	8650	101
635	20231221	093500	12099430	8650	8650	8650	8650	3
636	20231221	093400	12073480	8640	8640	8640	8640	0
637	20231221	093300	12073480	8640	8640	8640	8640	0
638	20231221	093200	12073480	8640	8640	8640	8640	0
639	20231221	093100	12073480	8640	8640	8640	8640	0
640	20231221	093000	12073480	8640	8640	8640	8640	5
641	20231221	092900	12030280	8620	8660	8660	8620	269
642	20231221	092800	9708930	8650	8660	8660	8650	75
643	20231221	092700	9059840	8650	8650	8650	8650	36
644	20231221	092600	8748440	8640	8640	8640	8640	0
645	20231221	092500	8748440	8640	8640	8640	8640	0
646	20231221	092400	8748440	8640	8640	8640	8640	0
647	20231221	092300	8748440	8640	8640	8640	8640	0
648	20231221	092200	8748440	8640	8640	8640	8640	0
649	20231221	092100	8748440	8640	8640	8640	8640	0
650	20231221	092000	8748440	8640	8720	8720	8640	141
651	20231221	091900	7526230	8720	8720	8720	8720	17
652	20231221	091800	7377990	8720	8720	8720	8720	18
653	20231221	091700	7221030	8710	8710	8710	8710	16
654	20231221	091600	7081670	8700	8690	8700	8690	10
655	20231221	091500	6994690	8660	8660	8660	8660	0
656	20231221	091400	6994690	8660	8660	8660	8660	0
657	20231221	091300	6994690	8660	8660	8660	8660	0
658	20231221	091200	6994690	8660	8660	8660	8660	250
659	20231221	091100	4829690	8630	8630	8630	8630	0
660	20231221	091000	4829690	8630	8630	8630	8630	0
661	20231221	090900	4829690	8630	8630	8630	8630	0
662	20231221	090800	4829690	8630	8630	8630	8630	15
663	20231221	090700	4700240	8620	8620	8620	8620	13
664	20231221	090600	4588180	8610	8660	8660	8610	344
665	20231221	090500	1614650	8650	8620	8650	8620	21
666	20231221	090400	1433410	8610	8610	8610	8610	7
667	20231221	090300	1373140	8600	8600	8600	8590	26
668	20231221	090200	1149720	8580	8580	8580	8580	0
669	20231221	090100	1149720	8580	8580	8580	8580	0
670	20231221	090000	1149720	8580	8580	8580	8580	134