KissMeData/439250/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	212600	55069660	9690	9690	9690	9690	10
3	20231207	212500	55069660	9690	9690	9690	9690	0
4	20231207	212400	55069660	9690	9690	9690	9690	0
5	20231207	212300	55069660	9690	9690	9690	9690	0
6	20231207	212200	55069660	9690	9690	9690	9690	0
7	20231207	212100	55069660	9690	9690	9690	9690	0
8	20231207	212000	55069660	9690	9690	9690	9690	0
9	20231207	211900	55069660	9690	9690	9690	9690	0
10	20231207	211800	55069660	9690	9690	9690	9690	0
11	20231207	211700	55069660	9690	9690	9690	9690	0
12	20231207	211600	55069660	9690	9690	9690	9690	0
13	20231207	211500	55069660	9690	9690	9690	9690	0
14	20231207	211400	55069660	9690	9690	9690	9690	0
15	20231207	211300	55069660	9690	9690	9690	9690	0
16	20231207	211200	55069660	9690	9690	9690	9690	0
17	20231207	211100	55069660	9690	9690	9690	9690	0
18	20231207	211000	55069660	9690	9690	9690	9690	0
19	20231207	210900	55069660	9690	9690	9690	9690	0
20	20231207	210800	55069660	9690	9690	9690	9690	0
21	20231207	210700	55069660	9690	9690	9690	9690	0
22	20231207	210600	55069660	9690	9690	9690	9690	0
23	20231207	210500	55069660	9690	9690	9690	9690	0
24	20231207	210400	55069660	9690	9690	9690	9690	0
25	20231207	210300	55069660	9690	9690	9690	9690	0
26	20231207	210200	55069660	9690	9690	9690	9690	0
27	20231207	210100	55069660	9690	9690	9690	9690	0
28	20231207	210000	55069660	9690	9690	9690	9690	0
29	20231207	205900	55069660	9690	9690	9690	9690	0
30	20231207	205800	55069660	9690	9690	9690	9690	0
31	20231207	205700	55069660	9690	9690	9690	9690	0
32	20231207	205600	55069660	9690	9690	9690	9690	10
33	20231207	205500	55069660	9690	9690	9690	9690	0
34	20231207	205400	55069660	9690	9690	9690	9690	0
35	20231207	205300	55069660	9690	9690	9690	9690	0
36	20231207	205200	55069660	9690	9690	9690	9690	0
37	20231207	205100	55069660	9690	9690	9690	9690	0
38	20231207	205000	55069660	9690	9690	9690	9690	0
39	20231207	204900	55069660	9690	9690	9690	9690	0
40	20231207	204800	55069660	9690	9690	9690	9690	0
41	20231207	204700	55069660	9690	9690	9690	9690	0
42	20231207	204600	55069660	9690	9690	9690	9690	0
43	20231207	204500	55069660	9690	9690	9690	9690	0
44	20231207	204400	55069660	9690	9690	9690	9690	0
45	20231207	204300	55069660	9690	9690	9690	9690	0
46	20231207	204200	55069660	9690	9690	9690	9690	0
47	20231207	204100	55069660	9690	9690	9690	9690	0
48	20231207	204000	55069660	9690	9690	9690	9690	0
49	20231207	203900	55069660	9690	9690	9690	9690	0
50	20231207	203800	55069660	9690	9690	9690	9690	0
51	20231207	203700	55069660	9690	9690	9690	9690	0
52	20231207	203600	55069660	9690	9690	9690	9690	0
53	20231207	203500	55069660	9690	9690	9690	9690	0
54	20231207	203400	55069660	9690	9690	9690	9690	0
55	20231207	203300	55069660	9690	9690	9690	9690	0
56	20231207	203200	55069660	9690	9690	9690	9690	0
57	20231207	203100	55069660	9690	9690	9690	9690	0
58	20231207	203000	55069660	9690	9690	9690	9690	0
59	20231207	202900	55069660	9690	9690	9690	9690	0
60	20231207	202800	55069660	9690	9690	9690	9690	0
61	20231207	202700	55069660	9690	9690	9690	9690	0
62	20231207	202600	55069660	9690	9690	9690	9690	10
63	20231207	202500	55069660	9690	9690	9690	9690	0
64	20231207	202400	55069660	9690	9690	9690	9690	0
65	20231207	202300	55069660	9690	9690	9690	9690	0
66	20231207	202200	55069660	9690	9690	9690	9690	0
67	20231207	202100	55069660	9690	9690	9690	9690	0
68	20231207	202000	55069660	9690	9690	9690	9690	0
69	20231207	201900	55069660	9690	9690	9690	9690	0
70	20231207	201800	55069660	9690	9690	9690	9690	0
71	20231207	201700	55069660	9690	9690	9690	9690	0
72	20231207	201600	55069660	9690	9690	9690	9690	0
73	20231207	201500	55069660	9690	9690	9690	9690	0
74	20231207	201400	55069660	9690	9690	9690	9690	0
75	20231207	201300	55069660	9690	9690	9690	9690	0
76	20231207	201200	55069660	9690	9690	9690	9690	0
77	20231207	201100	55069660	9690	9690	9690	9690	0
78	20231207	201000	55069660	9690	9690	9690	9690	0
79	20231207	200900	55069660	9690	9690	9690	9690	0
80	20231207	200800	55069660	9690	9690	9690	9690	0
81	20231207	200700	55069660	9690	9690	9690	9690	0
82	20231207	200600	55069660	9690	9690	9690	9690	0
83	20231207	200500	55069660	9690	9690	9690	9690	0
84	20231207	200400	55069660	9690	9690	9690	9690	0
85	20231207	200300	55069660	9690	9690	9690	9690	0
86	20231207	200200	55069660	9690	9690	9690	9690	0
87	20231207	200100	55069660	9690	9690	9690	9690	0
88	20231207	200000	55069660	9690	9690	9690	9690	0
89	20231207	195900	55069660	9690	9690	9690	9690	0
90	20231207	195800	55069660	9690	9690	9690	9690	0
91	20231207	195700	55069660	9690	9690	9690	9690	0
92	20231207	195600	55069660	9690	9690	9690	9690	10
93	20231207	195500	55069660	9690	9690	9690	9690	0
94	20231207	195400	55069660	9690	9690	9690	9690	0
95	20231207	195300	55069660	9690	9690	9690	9690	0
96	20231207	195200	55069660	9690	9690	9690	9690	0
97	20231207	195100	55069660	9690	9690	9690	9690	0
98	20231207	195000	55069660	9690	9690	9690	9690	0
99	20231207	194900	55069660	9690	9690	9690	9690	0
100	20231207	194800	55069660	9690	9690	9690	9690	0
101	20231207	194700	55069660	9690	9690	9690	9690	0
102	20231207	194600	55069660	9690	9690	9690	9690	0
103	20231207	194500	55069660	9690	9690	9690	9690	0
104	20231207	194400	55069660	9690	9690	9690	9690	0
105	20231207	194300	55069660	9690	9690	9690	9690	0
106	20231207	194200	55069660	9690	9690	9690	9690	0
107	20231207	194100	55069660	9690	9690	9690	9690	0
108	20231207	194000	55069660	9690	9690	9690	9690	0
109	20231207	193900	55069660	9690	9690	9690	9690	0
110	20231207	193800	55069660	9690	9690	9690	9690	0
111	20231207	193700	55069660	9690	9690	9690	9690	0
112	20231207	193600	55069660	9690	9690	9690	9690	0
113	20231207	193500	55069660	9690	9690	9690	9690	0
114	20231207	193400	55069660	9690	9690	9690	9690	0
115	20231207	193300	55069660	9690	9690	9690	9690	0
116	20231207	193200	55069660	9690	9690	9690	9690	0
117	20231207	193100	55069660	9690	9690	9690	9690	0
118	20231207	193000	55069660	9690	9690	9690	9690	0
119	20231207	192900	55069660	9690	9690	9690	9690	0
120	20231207	192800	55069660	9690	9690	9690	9690	0
121	20231207	192700	55069660	9690	9690	9690	9690	0
122	20231207	192600	55069660	9690	9690	9690	9690	10
123	20231207	192500	55069660	9690	9690	9690	9690	0
124	20231207	192400	55069660	9690	9690	9690	9690	0
125	20231207	192300	55069660	9690	9690	9690	9690	0
126	20231207	192200	55069660	9690	9690	9690	9690	0
127	20231207	192100	55069660	9690	9690	9690	9690	0
128	20231207	192000	55069660	9690	9690	9690	9690	0
129	20231207	191900	55069660	9690	9690	9690	9690	0
130	20231207	191800	55069660	9690	9690	9690	9690	0
131	20231207	191700	55069660	9690	9690	9690	9690	0
132	20231207	191600	55069660	9690	9690	9690	9690	0
133	20231207	191500	55069660	9690	9690	9690	9690	0
134	20231207	191400	55069660	9690	9690	9690	9690	0
135	20231207	191300	55069660	9690	9690	9690	9690	0
136	20231207	191200	55069660	9690	9690	9690	9690	0
137	20231207	191100	55069660	9690	9690	9690	9690	0
138	20231207	191000	55069660	9690	9690	9690	9690	0
139	20231207	190900	55069660	9690	9690	9690	9690	0
140	20231207	190800	55069660	9690	9690	9690	9690	0
141	20231207	190700	55069660	9690	9690	9690	9690	0
142	20231207	190600	55069660	9690	9690	9690	9690	0
143	20231207	190500	55069660	9690	9690	9690	9690	0
144	20231207	190400	55069660	9690	9690	9690	9690	0
145	20231207	190300	55069660	9690	9690	9690	9690	0
146	20231207	190200	55069660	9690	9690	9690	9690	0
147	20231207	190100	55069660	9690	9690	9690	9690	0
148	20231207	190000	55069660	9690	9690	9690	9690	0
149	20231207	185900	55069660	9690	9690	9690	9690	0
150	20231207	185800	55069660	9690	9690	9690	9690	0
151	20231207	185700	55069660	9690	9690	9690	9690	0
152	20231207	185600	55069660	9690	9690	9690	9690	10
153	20231207	185500	55069660	9690	9690	9690	9690	0
154	20231207	185400	55069660	9690	9690	9690	9690	0
155	20231207	185300	55069660	9690	9690	9690	9690	0
156	20231207	185200	55069660	9690	9690	9690	9690	0
157	20231207	185100	55069660	9690	9690	9690	9690	0
158	20231207	185000	55069660	9690	9690	9690	9690	0
159	20231207	184900	55069660	9690	9690	9690	9690	0
160	20231207	184800	55069660	9690	9690	9690	9690	0
161	20231207	184700	55069660	9690	9690	9690	9690	0
162	20231207	184600	55069660	9690	9690	9690	9690	0
163	20231207	184500	55069660	9690	9690	9690	9690	0
164	20231207	184400	55069660	9690	9690	9690	9690	0
165	20231207	184300	55069660	9690	9690	9690	9690	0
166	20231207	184200	55069660	9690	9690	9690	9690	0
167	20231207	184100	55069660	9690	9690	9690	9690	0
168	20231207	184000	55069660	9690	9690	9690	9690	0
169	20231207	183900	55069660	9690	9690	9690	9690	0
170	20231207	183800	55069660	9690	9690	9690	9690	0
171	20231207	183700	55069660	9690	9690	9690	9690	0
172	20231207	183600	55069660	9690	9690	9690	9690	0
173	20231207	183500	55069660	9690	9690	9690	9690	0
174	20231207	183400	55069660	9690	9690	9690	9690	0
175	20231207	183300	55069660	9690	9690	9690	9690	0
176	20231207	183200	55069660	9690	9690	9690	9690	0
177	20231207	183100	55069660	9690	9690	9690	9690	0
178	20231207	183000	55069660	9690	9690	9690	9690	0
179	20231207	182900	55069660	9690	9690	9690	9690	0
180	20231207	182800	55069660	9690	9690	9690	9690	0
181	20231207	182700	55069660	9690	9690	9690	9690	0
182	20231207	182600	55069660	9690	9690	9690	9690	10
183	20231207	182500	55069660	9690	9690	9690	9690	0
184	20231207	182400	55069660	9690	9690	9690	9690	0
185	20231207	182300	55069660	9690	9690	9690	9690	0
186	20231207	182200	55069660	9690	9690	9690	9690	0
187	20231207	182100	55069660	9690	9690	9690	9690	0
188	20231207	182000	55069660	9690	9690	9690	9690	0
189	20231207	181900	55069660	9690	9690	9690	9690	0
190	20231207	181800	55069660	9690	9690	9690	9690	0
191	20231207	181700	55069660	9690	9690	9690	9690	0
192	20231207	181600	55069660	9690	9690	9690	9690	0
193	20231207	181500	55069660	9690	9690	9690	9690	0
194	20231207	181400	55069660	9690	9690	9690	9690	0
195	20231207	181300	55069660	9690	9690	9690	9690	0
196	20231207	181200	55069660	9690	9690	9690	9690	0
197	20231207	181100	55069660	9690	9690	9690	9690	0
198	20231207	181000	55069660	9690	9690	9690	9690	0
199	20231207	180900	55069660	9690	9690	9690	9690	0
200	20231207	180800	55069660	9690	9690	9690	9690	0
201	20231207	180700	55069660	9690	9690	9690	9690	0
202	20231207	180600	55069660	9690	9690	9690	9690	0
203	20231207	180500	55069660	9690	9690	9690	9690	0
204	20231207	180400	55069660	9690	9690	9690	9690	0
205	20231207	180300	55069660	9690	9690	9690	9690	0
206	20231207	180200	55069660	9690	9690	9690	9690	0
207	20231207	180100	55069660	9690	9690	9690	9690	0
208	20231207	180000	55069660	9690	9690	9690	9690	0
209	20231207	175900	55069660	9690	9690	9690	9690	0
210	20231207	175800	55069660	9690	9690	9690	9690	0
211	20231207	175700	55069660	9690	9690	9690	9690	0
212	20231207	175600	55069660	9690	9690	9690	9690	10
213	20231207	175500	55069660	9690	9690	9690	9690	0
214	20231207	175400	55069660	9690	9690	9690	9690	0
215	20231207	175300	55069660	9690	9690	9690	9690	0
216	20231207	175200	55069660	9690	9690	9690	9690	0
217	20231207	175100	55069660	9690	9690	9690	9690	0
218	20231207	175000	55069660	9690	9690	9690	9690	0
219	20231207	174900	55069660	9690	9690	9690	9690	0
220	20231207	174800	55069660	9690	9690	9690	9690	0
221	20231207	174700	55069660	9690	9690	9690	9690	0
222	20231207	174600	55069660	9690	9690	9690	9690	0
223	20231207	174500	55069660	9690	9690	9690	9690	0
224	20231207	174400	55069660	9690	9690	9690	9690	0
225	20231207	174300	55069660	9690	9690	9690	9690	0
226	20231207	174200	55069660	9690	9690	9690	9690	0
227	20231207	174100	55069660	9690	9690	9690	9690	0
228	20231207	174000	55069660	9690	9690	9690	9690	0
229	20231207	173900	55069660	9690	9690	9690	9690	0
230	20231207	173800	55069660	9690	9690	9690	9690	0
231	20231207	173700	55069660	9690	9690	9690	9690	0
232	20231207	173600	55069660	9690	9690	9690	9690	0
233	20231207	173500	55069660	9690	9690	9690	9690	0
234	20231207	173400	55069660	9690	9690	9690	9690	0
235	20231207	173300	55069660	9690	9690	9690	9690	0
236	20231207	173200	55069660	9690	9690	9690	9690	0
237	20231207	173100	55069660	9690	9690	9690	9690	0
238	20231207	173000	55069660	9690	9690	9690	9690	0
239	20231207	172900	55069660	9690	9690	9690	9690	0
240	20231207	172800	55069660	9690	9690	9690	9690	0
241	20231207	172700	55069660	9690	9690	9690	9690	0
242	20231207	172600	55069660	9690	9690	9690	9690	10
243	20231207	172500	55069660	9690	9690	9690	9690	0
244	20231207	172400	55069660	9690	9690	9690	9690	0
245	20231207	172300	55069660	9690	9690	9690	9690	0
246	20231207	172200	55069660	9690	9690	9690	9690	0
247	20231207	172100	55069660	9690	9690	9690	9690	0
248	20231207	172000	55069660	9690	9690	9690	9690	0
249	20231207	171900	55069660	9690	9690	9690	9690	0
250	20231207	171800	55069660	9690	9690	9690	9690	0
251	20231207	171700	55069660	9690	9690	9690	9690	0
252	20231207	171600	55069660	9690	9690	9690	9690	0
253	20231207	171500	55069660	9690	9690	9690	9690	0
254	20231207	171400	55069660	9690	9690	9690	9690	0
255	20231207	171300	55069660	9690	9690	9690	9690	0
256	20231207	171200	55069660	9690	9690	9690	9690	0
257	20231207	171100	55069660	9690	9690	9690	9690	0
258	20231207	171000	55069660	9690	9690	9690	9690	0
259	20231207	170900	55069660	9690	9690	9690	9690	0
260	20231207	170800	55069660	9690	9690	9690	9690	0
261	20231207	170700	55069660	9690	9690	9690	9690	0
262	20231207	170600	55069660	9690	9690	9690	9690	0
263	20231207	170500	55069660	9690	9690	9690	9690	0
264	20231207	170400	55069660	9690	9690	9690	9690	0
265	20231207	170300	55069660	9690	9690	9690	9690	0
266	20231207	170200	55069660	9690	9690	9690	9690	0
267	20231207	170100	55069660	9690	9690	9690	9690	0
268	20231207	170000	55069660	9690	9690	9690	9690	0
269	20231207	165900	55069660	9690	9690	9690	9690	0
270	20231207	165800	55069660	9690	9690	9690	9690	0
271	20231207	165700	55069660	9690	9690	9690	9690	0
272	20231207	165600	55069660	9690	9690	9690	9690	10
273	20231207	165500	55069660	9690	9690	9690	9690	0
274	20231207	165400	55069660	9690	9690	9690	9690	0
275	20231207	165300	55069660	9690	9690	9690	9690	0
276	20231207	165200	55069660	9690	9690	9690	9690	0
277	20231207	165100	55069660	9690	9690	9690	9690	0
278	20231207	165000	55069660	9690	9690	9690	9690	0
279	20231207	164900	55069660	9690	9690	9690	9690	0
280	20231207	164800	55069660	9690	9690	9690	9690	0
281	20231207	164700	55069660	9690	9690	9690	9690	0
282	20231207	164600	55069660	9690	9690	9690	9690	0
283	20231207	164500	55069660	9690	9690	9690	9690	0
284	20231207	164400	55069660	9690	9690	9690	9690	0
285	20231207	164300	55069660	9690	9690	9690	9690	0
286	20231207	164200	55069660	9690	9690	9690	9690	0
287	20231207	164100	55069660	9690	9690	9690	9690	0
288	20231207	164000	55069660	9690	9690	9690	9690	0
289	20231207	163900	55069660	9690	9690	9690	9690	0
290	20231207	163800	55069660	9690	9690	9690	9690	0
291	20231207	163700	55069660	9690	9690	9690	9690	0
292	20231207	163600	55069660	9690	9690	9690	9690	0
293	20231207	163500	55069660	9690	9690	9690	9690	0
294	20231207	163400	55069660	9690	9690	9690	9690	0
295	20231207	163300	55069660	9690	9690	9690	9690	0
296	20231207	163200	55069660	9690	9690	9690	9690	0
297	20231207	163100	55069660	9690	9690	9690	9690	0
298	20231207	163000	55069660	9690	9690	9690	9690	0
299	20231207	162900	55069660	9690	9690	9690	9690	0
300	20231207	162800	55069660	9690	9690	9690	9690	0
301	20231207	162700	55069660	9690	9690	9690	9690	0
302	20231207	162600	55069660	9690	9690	9690	9690	10
303	20231207	162500	55069660	9690	9690	9690	9690	0
304	20231207	162400	55069660	9690	9690	9690	9690	0
305	20231207	162300	55069660	9690	9690	9690	9690	0
306	20231207	162200	55069660	9690	9690	9690	9690	0
307	20231207	162100	55069660	9690	9690	9690	9690	0
308	20231207	162000	55069660	9690	9690	9690	9690	0
309	20231207	161900	55069660	9690	9690	9690	9690	0
310	20231207	161800	55069660	9690	9690	9690	9690	0
311	20231207	161700	55069660	9690	9690	9690	9690	0
312	20231207	161600	55069660	9690	9690	9690	9690	0
313	20231207	161500	55069660	9690	9690	9690	9690	0
314	20231207	161400	55069660	9690	9690	9690	9690	0
315	20231207	161300	55069660	9690	9690	9690	9690	0
316	20231207	161200	55069660	9690	9690	9690	9690	0
317	20231207	161100	55069660	9690	9690	9690	9690	0
318	20231207	161000	55069660	9690	9690	9690	9690	0
319	20231207	160900	55069660	9690	9690	9690	9690	0
320	20231207	160800	55069660	9690	9690	9690	9690	0
321	20231207	160700	55069660	9690	9690	9690	9690	0
322	20231207	160600	55069660	9690	9690	9690	9690	0
323	20231207	160500	55069660	9690	9690	9690	9690	0
324	20231207	160400	55069660	9690	9690	9690	9690	0
325	20231207	160300	55069660	9690	9690	9690	9690	0
326	20231207	160200	55069660	9690	9690	9690	9690	0
327	20231207	160100	55069660	9690	9690	9690	9690	0
328	20231207	160000	55069660	9690	9690	9690	9690	0
329	20231207	155900	55069660	9690	9690	9690	9690	0
330	20231207	155800	55069660	9690	9690	9690	9690	0
331	20231207	155700	55069660	9690	9690	9690	9690	0
332	20231207	155600	55069660	9690	9690	9690	9690	10
333	20231207	155500	55069660	9690	9690	9690	9690	0
334	20231207	155400	55069660	9690	9690	9690	9690	0
335	20231207	155300	55069660	9690	9690	9690	9690	0
336	20231207	155200	55069660	9690	9690	9690	9690	0
337	20231207	155100	55069660	9690	9690	9690	9690	0
338	20231207	155000	55069660	9690	9690	9690	9690	0
339	20231207	154900	55069660	9690	9690	9690	9690	0
340	20231207	154800	55069660	9690	9690	9690	9690	0
341	20231207	154700	55069660	9690	9690	9690	9690	0
342	20231207	154600	55069660	9690	9690	9690	9690	0
343	20231207	154500	55069660	9690	9690	9690	9690	0
344	20231207	154400	55069660	9690	9690	9690	9690	0
345	20231207	154300	55069660	9690	9690	9690	9690	0
346	20231207	154200	55069660	9690	9690	9690	9690	0
347	20231207	154100	55069660	9690	9690	9690	9690	0
348	20231207	154000	55069660	9690	9690	9690	9690	0
349	20231207	153900	55069660	9690	9690	9690	9690	0
350	20231207	153800	55069660	9690	9690	9690	9690	0
351	20231207	153700	55069660	9690	9690	9690	9690	0
352	20231207	153600	55069660	9690	9690	9690	9690	0
353	20231207	153500	55069660	9690	9690	9690	9690	0
354	20231207	153400	55069660	9690	9690	9690	9690	0
355	20231207	153300	55069660	9690	9690	9690	9690	0
356	20231207	153200	55069660	9690	9690	9690	9690	0
357	20231207	153100	55069660	9690	9690	9690	9690	0
358	20231207	153000	55069660	9690	9690	9690	9690	10
359	20231207	152900	54972760	9680	9680	9680	9680	0
360	20231207	152800	54972760	9680	9680	9680	9680	0
361	20231207	152700	54972760	9680	9680	9680	9680	0
362	20231207	152600	54972760	9680	9680	9680	9680	0
363	20231207	152500	54972760	9680	9680	9680	9680	0
364	20231207	152400	54972760	9680	9680	9680	9680	0
365	20231207	152300	54972760	9680	9680	9680	9680	0
366	20231207	152200	54972760	9680	9680	9680	9680	0
367	20231207	152100	54972760	9680	9680	9680	9680	0
368	20231207	152000	54972760	9680	9680	9680	9680	0
369	20231207	151900	54972760	9680	9680	9680	9680	0
370	20231207	151800	54972760	9680	9680	9680	9680	0
371	20231207	151700	54972760	9680	9680	9680	9680	0
372	20231207	151600	54972760	9680	9680	9680	9680	0
373	20231207	151500	54972760	9680	9680	9680	9680	0
374	20231207	151400	54972760	9680	9680	9680	9680	0
375	20231207	151300	54972760	9680	9680	9680	9680	0
376	20231207	151200	54972760	9680	9680	9680	9680	0
377	20231207	151100	54972760	9680	9680	9680	9680	0
378	20231207	151000	54972760	9680	9680	9680	9680	0
379	20231207	150900	54972760	9680	9680	9680	9680	76
380	20231207	150800	54237080	9670	9670	9670	9670	0
381	20231207	150700	54237080	9670	9670	9670	9670	0
382	20231207	150600	54237080	9670	9670	9670	9670	0
383	20231207	150500	54237080	9670	9670	9670	9670	0
384	20231207	150400	54237080	9670	9680	9680	9670	4
385	20231207	150300	54198390	9670	9670	9670	9670	0
386	20231207	150200	54198390	9670	9670	9670	9670	0
387	20231207	150100	54198390	9670	9670	9670	9670	0
388	20231207	150000	54198390	9670	9670	9670	9670	0
389	20231207	145900	54198390	9670	9670	9670	9670	0
390	20231207	145800	54198390	9670	9670	9670	9670	0
391	20231207	145700	54198390	9670	9670	9670	9670	0
392	20231207	145600	54198390	9670	9670	9670	9670	0
393	20231207	145500	54198390	9670	9670	9670	9670	0
394	20231207	145400	54198390	9670	9670	9670	9670	0
395	20231207	145300	54198390	9670	9670	9670	9670	1
396	20231207	145200	54188720	9680	9680	9680	9680	0
397	20231207	145100	54188720	9680	9680	9680	9680	0
398	20231207	145000	54188720	9680	9680	9680	9680	0
399	20231207	144900	54188720	9680	9680	9680	9680	0
400	20231207	144800	54188720	9680	9680	9680	9680	0
401	20231207	144700	54188720	9680	9680	9680	9680	0
402	20231207	144600	54188720	9680	9680	9680	9680	0
403	20231207	144500	54188720	9680	9680	9680	9680	0
404	20231207	144400	54188720	9680	9680	9680	9680	0
405	20231207	144300	54188720	9680	9680	9680	9680	0
406	20231207	144200	54188720	9680	9680	9680	9680	0
407	20231207	144100	54188720	9680	9680	9680	9680	0
408	20231207	144000	54188720	9680	9680	9680	9680	0
409	20231207	143900	54188720	9680	9680	9680	9680	11
410	20231207	143800	54082240	9670	9670	9670	9670	0
411	20231207	143700	54082240	9670	9670	9670	9670	0
412	20231207	143600	54082240	9670	9670	9670	9670	0
413	20231207	143500	54082240	9670	9670	9670	9670	0
414	20231207	143400	54082240	9670	9670	9670	9670	0
415	20231207	143300	54082240	9670	9670	9670	9670	0
416	20231207	143200	54082240	9670	9670	9670	9670	0
417	20231207	143100	54082240	9670	9670	9670	9670	4
418	20231207	143000	54043560	9670	9670	9670	9670	0
419	20231207	142900	54043560	9670	9670	9670	9670	0
420	20231207	142800	54043560	9670	9670	9670	9670	0
421	20231207	142700	54043560	9670	9670	9670	9670	0
422	20231207	142600	54043560	9670	9670	9670	9670	0
423	20231207	142500	54043560	9670	9670	9670	9670	0
424	20231207	142400	54043560	9670	9670	9670	9670	0
425	20231207	142300	54043560	9670	9670	9670	9670	0
426	20231207	142200	54043560	9670	9670	9670	9670	0
427	20231207	142100	54043560	9670	9670	9670	9670	0
428	20231207	142000	54043560	9670	9670	9670	9670	0
429	20231207	141900	54043560	9670	9670	9670	9670	0
430	20231207	141800	54043560	9670	9670	9670	9670	0
431	20231207	141700	54043560	9670	9680	9680	9670	1800
432	20231207	141600	36637460	9700	9700	9700	9700	0
433	20231207	141500	36637460	9700	9700	9700	9700	0
434	20231207	141400	36637460	9700	9700	9700	9700	0
435	20231207	141300	36637460	9700	9700	9700	9700	0
436	20231207	141200	36637460	9700	9700	9700	9700	0
437	20231207	141100	36637460	9700	9700	9700	9700	0
438	20231207	141000	36637460	9700	9700	9700	9700	0
439	20231207	140900	36637460	9700	9700	9700	9700	0
440	20231207	140800	36637460	9700	9700	9700	9700	0
441	20231207	140700	36637460	9700	9700	9700	9700	0
442	20231207	140600	36637460	9700	9700	9700	9700	0
443	20231207	140500	36637460	9700	9700	9700	9700	0
444	20231207	140400	36637460	9700	9700	9700	9700	0
445	20231207	140300	36637460	9700	9700	9700	9700	0
446	20231207	140200	36637460	9700	9700	9700	9700	0
447	20231207	140100	36637460	9700	9700	9700	9700	0
448	20231207	140000	36637460	9700	9700	9700	9700	0
449	20231207	135900	36637460	9700	9700	9700	9700	0
450	20231207	135800	36637460	9700	9700	9700	9700	5
451	20231207	135700	36588960	9700	9700	9700	9700	0
452	20231207	135600	36588960	9700	9700	9700	9700	0
453	20231207	135500	36588960	9700	9700	9700	9700	0
454	20231207	135400	36588960	9700	9700	9700	9700	0
455	20231207	135300	36588960	9700	9700	9700	9700	0
456	20231207	135200	36588960	9700	9700	9700	9700	0
457	20231207	135100	36588960	9700	9700	9700	9700	0
458	20231207	135000	36588960	9700	9700	9700	9700	0
459	20231207	134900	36588960	9700	9700	9700	9700	0
460	20231207	134800	36588960	9700	9700	9700	9700	0
461	20231207	134700	36588960	9700	9700	9700	9700	0
462	20231207	134600	36588960	9700	9700	9700	9700	0
463	20231207	134500	36588960	9700	9700	9700	9700	0
464	20231207	134400	36588960	9700	9700	9700	9700	0
465	20231207	134300	36588960	9700	9700	9700	9700	0
466	20231207	134200	36588960	9700	9700	9700	9700	0
467	20231207	134100	36588960	9700	9700	9700	9700	0
468	20231207	134000	36588960	9700	9700	9700	9700	0
469	20231207	133900	36588960	9700	9700	9700	9700	0
470	20231207	133800	36588960	9700	9700	9700	9700	0
471	20231207	133700	36588960	9700	9700	9700	9700	0
472	20231207	133600	36588960	9700	9700	9700	9700	0
473	20231207	133500	36588960	9700	9700	9700	9700	0
474	20231207	133400	36588960	9700	9700	9700	9700	0
475	20231207	133300	36588960	9700	9700	9700	9700	0
476	20231207	133200	36588960	9700	9700	9700	9700	0
477	20231207	133100	36588960	9700	9700	9700	9700	0
478	20231207	133000	36588960	9700	9700	9700	9700	0
479	20231207	132900	36588960	9700	9700	9700	9700	0
480	20231207	132800	36588960	9700	9700	9700	9700	23
481	20231207	132700	36365860	9700	9700	9700	9700	0
482	20231207	132600	36365860	9700	9690	9700	9690	1000
483	20231207	132500	26666350	9690	9690	9690	9690	1
484	20231207	132400	26656660	9680	9680	9680	9680	0
485	20231207	132300	26656660	9680	9680	9680	9680	0
486	20231207	132200	26656660	9680	9680	9680	9680	0
487	20231207	132100	26656660	9680	9680	9680	9680	0
488	20231207	132000	26656660	9680	9680	9680	9680	0
489	20231207	131900	26656660	9680	9680	9680	9680	0
490	20231207	131800	26656660	9680	9680	9680	9680	0
491	20231207	131700	26656660	9680	9680	9680	9680	0
492	20231207	131600	26656660	9680	9680	9680	9680	0
493	20231207	131500	26656660	9680	9680	9680	9680	0
494	20231207	131400	26656660	9680	9680	9680	9680	0
495	20231207	131300	26656660	9680	9680	9680	9680	0
496	20231207	131200	26656660	9680	9680	9680	9680	0
497	20231207	131100	26656660	9680	9680	9680	9680	0
498	20231207	131000	26656660	9680	9680	9680	9680	0
499	20231207	130900	26656660	9680	9680	9680	9680	0
500	20231207	130800	26656660	9680	9680	9680	9680	0
501	20231207	130700	26656660	9680	9680	9680	9680	0
502	20231207	130600	26656660	9680	9680	9680	9680	0
503	20231207	130500	26656660	9680	9680	9680	9680	0
504	20231207	130400	26656660	9680	9680	9680	9680	0
505	20231207	130300	26656660	9680	9680	9680	9680	0
506	20231207	130200	26656660	9680	9680	9680	9680	0
507	20231207	130100	26656660	9680	9680	9680	9680	0
508	20231207	130000	26656660	9680	9680	9680	9680	0
509	20231207	125900	26656660	9680	9680	9680	9680	16
510	20231207	125800	26501780	9670	9670	9670	9670	0
511	20231207	125700	26501780	9670	9670	9670	9670	0
512	20231207	125600	26501780	9670	9670	9670	9670	0
513	20231207	125500	26501780	9670	9670	9670	9670	0
514	20231207	125400	26501780	9670	9670	9670	9670	0
515	20231207	125300	26501780	9670	9670	9670	9670	0
516	20231207	125200	26501780	9670	9670	9670	9670	0
517	20231207	125100	26501780	9670	9670	9670	9670	0
518	20231207	125000	26501780	9670	9670	9670	9670	0
519	20231207	124900	26501780	9670	9670	9670	9670	0
520	20231207	124800	26501780	9670	9670	9670	9670	0
521	20231207	124700	26501780	9670	9670	9670	9670	0
522	20231207	124600	26501780	9670	9670	9670	9670	0
523	20231207	124500	26501780	9670	9670	9670	9670	0
524	20231207	124400	26501780	9670	9670	9670	9670	0
525	20231207	124300	26501780	9670	9670	9670	9670	0
526	20231207	124200	26501780	9670	9670	9670	9670	0
527	20231207	124100	26501780	9670	9670	9670	9670	0
528	20231207	124000	26501780	9670	9670	9670	9670	0
529	20231207	123900	26501780	9670	9670	9670	9670	0
530	20231207	123800	26501780	9670	9670	9670	9670	242
531	20231207	123700	24161640	9670	9670	9670	9670	13
532	20231207	123600	24035930	9680	9680	9680	9680	0
533	20231207	123500	24035930	9680	9680	9680	9680	0
534	20231207	123400	24035930	9680	9680	9680	9680	0
535	20231207	123300	24035930	9680	9680	9680	9680	162
536	20231207	123200	22467770	9680	9680	9680	9680	0
537	20231207	123100	22467770	9680	9680	9680	9680	0
538	20231207	123000	22467770	9680	9680	9680	9680	0
539	20231207	122900	22467770	9680	9680	9680	9680	0
540	20231207	122800	22467770	9680	9680	9680	9680	0
541	20231207	122700	22467770	9680	9680	9680	9680	0
542	20231207	122600	22467770	9680	9680	9680	9680	0
543	20231207	122500	22467770	9680	9680	9680	9680	0
544	20231207	122400	22467770	9680	9680	9680	9680	0
545	20231207	122300	22467770	9680	9680	9680	9680	0
546	20231207	122200	22467770	9680	9680	9680	9680	0
547	20231207	122100	22467770	9680	9680	9680	9680	0
548	20231207	122000	22467770	9680	9680	9680	9680	0
549	20231207	121900	22467770	9680	9680	9680	9680	0
550	20231207	121800	22467770	9680	9680	9680	9680	0
551	20231207	121700	22467770	9680	9680	9680	9680	0
552	20231207	121600	22467770	9680	9680	9680	9680	0
553	20231207	121500	22467770	9680	9680	9680	9680	0
554	20231207	121400	22467770	9680	9680	9680	9680	0
555	20231207	121300	22467770	9680	9680	9680	9680	0
556	20231207	121200	22467770	9680	9680	9680	9680	0
557	20231207	121100	22467770	9680	9680	9680	9680	0
558	20231207	121000	22467770	9680	9680	9680	9680	0
559	20231207	120900	22467770	9680	9680	9680	9680	0
560	20231207	120800	22467770	9680	9680	9680	9680	0
561	20231207	120700	22467770	9680	9680	9680	9680	0
562	20231207	120600	22467770	9680	9680	9680	9680	0
563	20231207	120500	22467770	9680	9680	9680	9680	0
564	20231207	120400	22467770	9680	9680	9680	9680	1
565	20231207	120300	22458090	9680	9680	9680	9680	0
566	20231207	120200	22458090	9680	9680	9680	9680	0
567	20231207	120100	22458090	9680	9680	9680	9680	0
568	20231207	120000	22458090	9680	9680	9680	9680	0
569	20231207	115900	22458090	9680	9680	9680	9680	0
570	20231207	115800	22458090	9680	9680	9680	9680	0
571	20231207	115700	22458090	9680	9680	9680	9680	0
572	20231207	115600	22458090	9680	9680	9680	9680	0
573	20231207	115500	22458090	9680	9680	9680	9680	0
574	20231207	115400	22458090	9680	9680	9680	9680	0
575	20231207	115300	22458090	9680	9680	9680	9680	0
576	20231207	115200	22458090	9680	9680	9680	9680	0
577	20231207	115100	22458090	9680	9680	9680	9680	0
578	20231207	115000	22458090	9680	9680	9680	9680	0
579	20231207	114900	22458090	9680	9680	9680	9680	0
580	20231207	114800	22458090	9680	9680	9680	9680	0
581	20231207	114700	22458090	9680	9680	9680	9680	0
582	20231207	114600	22458090	9680	9680	9680	9680	0
583	20231207	114500	22458090	9680	9680	9680	9680	0
584	20231207	114400	22458090	9680	9680	9680	9680	0
585	20231207	114300	22458090	9680	9680	9680	9680	0
586	20231207	114200	22458090	9680	9680	9680	9680	0
587	20231207	114100	22458090	9680	9680	9680	9680	0
588	20231207	114000	22458090	9680	9680	9680	9680	10
589	20231207	113900	22361290	9680	9680	9680	9680	0
590	20231207	113800	22361290	9680	9680	9680	9680	0
591	20231207	113700	22361290	9680	9680	9680	9680	0
592	20231207	113600	22361290	9680	9680	9680	9680	0
593	20231207	113500	22361290	9680	9680	9680	9680	0
594	20231207	113400	22361290	9680	9680	9680	9680	0
595	20231207	113300	22361290	9680	9680	9680	9680	0
596	20231207	113200	22361290	9680	9680	9680	9680	0
597	20231207	113100	22361290	9680	9680	9680	9680	0
598	20231207	113000	22361290	9680	9680	9680	9680	0
599	20231207	112900	22361290	9680	9680	9680	9680	0
600	20231207	112800	22361290	9680	9680	9680	9680	0
601	20231207	112700	22361290	9680	9680	9680	9680	0
602	20231207	112600	22361290	9680	9680	9680	9680	150
603	20231207	112500	20909290	9680	9680	9680	9680	0
604	20231207	112400	20909290	9680	9680	9680	9680	0
605	20231207	112300	20909290	9680	9680	9680	9680	0
606	20231207	112200	20909290	9680	9680	9680	9680	0
607	20231207	112100	20909290	9680	9680	9680	9680	0
608	20231207	112000	20909290	9680	9680	9680	9680	0
609	20231207	111900	20909290	9680	9680	9680	9680	91
610	20231207	111800	20028410	9680	9680	9680	9680	0
611	20231207	111700	20028410	9680	9680	9680	9680	0
612	20231207	111600	20028410	9680	9680	9680	9680	0
613	20231207	111500	20028410	9680	9680	9680	9680	0
614	20231207	111400	20028410	9680	9680	9680	9680	0
615	20231207	111300	20028410	9680	9680	9680	9680	0
616	20231207	111200	20028410	9680	9680	9680	9680	0
617	20231207	111100	20028410	9680	9680	9680	9680	0
618	20231207	111000	20028410	9680	9680	9680	9680	0
619	20231207	110900	20028410	9680	9680	9680	9680	0
620	20231207	110800	20028410	9680	9680	9680	9680	0
621	20231207	110700	20028410	9680	9680	9680	9680	0
622	20231207	110600	20028410	9680	9680	9680	9680	0
623	20231207	110500	20028410	9680	9680	9680	9680	0
624	20231207	110400	20028410	9680	9680	9680	9680	0
625	20231207	110300	20028410	9680	9680	9680	9680	0
626	20231207	110200	20028410	9680	9680	9680	9680	0
627	20231207	110100	20028410	9680	9680	9680	9680	50
628	20231207	110000	19544410	9680	9680	9680	9680	0
629	20231207	105900	19544410	9680	9680	9680	9680	0
630	20231207	105800	19544410	9680	9680	9680	9680	0
631	20231207	105700	19544410	9680	9680	9680	9680	0
632	20231207	105600	19544410	9680	9680	9680	9680	0
633	20231207	105500	19544410	9680	9680	9680	9680	0
634	20231207	105400	19544410	9680	9680	9680	9680	0
635	20231207	105300	19544410	9680	9680	9680	9680	0
636	20231207	105200	19544410	9680	9680	9680	9680	0
637	20231207	105100	19544410	9680	9680	9680	9680	0
638	20231207	105000	19544410	9680	9680	9680	9680	0
639	20231207	104900	19544410	9680	9680	9680	9680	0
640	20231207	104800	19544410	9680	9680	9680	9680	0
641	20231207	104700	19544410	9680	9680	9680	9680	0
642	20231207	104600	19544410	9680	9680	9680	9680	0
643	20231207	104500	19544410	9680	9680	9680	9680	0
644	20231207	104400	19544410	9680	9680	9680	9680	0
645	20231207	104300	19544410	9680	9680	9680	9680	0
646	20231207	104200	19544410	9680	9680	9680	9680	0
647	20231207	104100	19544410	9680	9680	9680	9680	0
648	20231207	104000	19544410	9680	9680	9680	9680	0
649	20231207	103900	19544410	9680	9680	9680	9680	0
650	20231207	103800	19544410	9680	9680	9680	9680	0
651	20231207	103700	19544410	9680	9680	9680	9680	0
652	20231207	103600	19544410	9680	9680	9680	9680	0
653	20231207	103500	19544410	9680	9680	9680	9680	0
654	20231207	103400	19544410	9680	9680	9680	9680	0
655	20231207	103300	19544410	9680	9680	9680	9680	0
656	20231207	103200	19544410	9680	9680	9680	9680	0
657	20231207	103100	19544410	9680	9680	9680	9680	0
658	20231207	103000	19544410	9680	9680	9680	9680	0
659	20231207	102900	19544410	9680	9680	9680	9680	0
660	20231207	102800	19544410	9680	9680	9680	9680	0
661	20231207	102700	19544410	9680	9680	9680	9680	0
662	20231207	102600	19544410	9680	9680	9680	9680	0
663	20231207	102500	19544410	9680	9680	9680	9680	100
664	20231207	102400	18576410	9680	9680	9680	9680	1
665	20231207	102300	18566730	9680	9680	9680	9680	0
666	20231207	102200	18566730	9680	9680	9680	9680	0
667	20231207	102100	18566730	9680	9680	9680	9680	0
668	20231207	102000	18566730	9680	9680	9680	9680	0
669	20231207	101900	18566730	9680	9680	9680	9680	0
670	20231207	101800	18566730	9680	9680	9680	9680	0
671	20231207	101700	18566730	9680	9680	9680	9680	0
672	20231207	101600	18566730	9680	9680	9680	9680	0
673	20231207	101500	18566730	9680	9690	9690	9680	500
674	20231207	101400	13724600	9700	9700	9700	9700	0
675	20231207	101300	13724600	9700	9700	9700	9700	0
676	20231207	101200	13724600	9700	9700	9700	9700	0
677	20231207	101100	13724600	9700	9700	9700	9700	0
678	20231207	101000	13724600	9700	9700	9700	9700	0
679	20231207	100900	13724600	9700	9700	9700	9700	0
680	20231207	100800	13724600	9700	9700	9700	9700	0
681	20231207	100700	13724600	9700	9700	9700	9700	0
682	20231207	100600	13724600	9700	9700	9700	9700	0
683	20231207	100500	13724600	9700	9700	9700	9700	0
684	20231207	100400	13724600	9700	9700	9700	9700	11
685	20231207	100300	13617900	9700	9700	9700	9700	0
686	20231207	100200	13617900	9700	9700	9700	9700	0
687	20231207	100100	13617900	9700	9700	9700	9700	0
688	20231207	100000	13617900	9700	9700	9700	9700	0
689	20231207	095900	13617900	9700	9700	9700	9700	0
690	20231207	095800	13617900	9700	9700	9700	9700	0
691	20231207	095700	13617900	9700	9700	9700	9700	0
692	20231207	095600	13617900	9700	9700	9700	9700	0
693	20231207	095500	13617900	9700	9700	9700	9700	325
694	20231207	095400	10465400	9690	9690	9690	9690	0
695	20231207	095300	10465400	9690	9690	9690	9690	0
696	20231207	095200	10465400	9690	9690	9690	9690	0
697	20231207	095100	10465400	9690	9690	9690	9690	0
698	20231207	095000	10465400	9690	9690	9690	9690	0
699	20231207	094900	10465400	9690	9690	9690	9690	0
700	20231207	094800	10465400	9690	9690	9690	9690	0
701	20231207	094700	10465400	9690	9690	9690	9690	0
702	20231207	094600	10465400	9690	9690	9690	9690	0
703	20231207	094500	10465400	9690	9690	9690	9690	0
704	20231207	094400	10465400	9690	9690	9690	9690	0
705	20231207	094300	10465400	9690	9690	9690	9690	0
706	20231207	094200	10465400	9690	9690	9690	9690	0
707	20231207	094100	10465400	9690	9690	9690	9690	0
708	20231207	094000	10465400	9690	9690	9690	9690	0
709	20231207	093900	10465400	9690	9690	9690	9690	0
710	20231207	093800	10465400	9690	9690	9690	9690	0
711	20231207	093700	10465400	9690	9690	9690	9690	0
712	20231207	093600	10465400	9690	9690	9690	9690	1050
713	20231207	093500	290900	9700	9700	9700	9700	0
714	20231207	093400	290900	9700	9700	9700	9700	0
715	20231207	093300	290900	9700	9700	9700	9700	0
716	20231207	093200	290900	9700	9700	9700	9700	0
717	20231207	093100	290900	9700	9700	9700	9700	0
718	20231207	093000	290900	9700	9700	9700	9700	2
719	20231207	092900	271500	9700	9700	9700	9700	0
720	20231207	092800	271500	9700	9700	9700	9700	0
721	20231207	092700	271500	9700	9700	9700	9700	0
722	20231207	092600	271500	9700	9700	9700	9700	0
723	20231207	092500	271500	9700	9700	9700	9700	0
724	20231207	092400	271500	9700	9700	9700	9700	0
725	20231207	092300	271500	9700	9700	9700	9700	0
726	20231207	092200	271500	9700	9700	9700	9700	0
727	20231207	092100	271500	9700	9700	9700	9700	10
728	20231207	092000	174500	9690	9690	9690	9690	0
729	20231207	091900	174500	9690	9690	9690	9690	0
730	20231207	091800	174500	9690	9690	9690	9690	10
731	20231207	091700	77600	9700	9700	9700	9700	0
732	20231207	091600	77600	9700	9700	9700	9700	0
733	20231207	091500	77600	9700	9700	9700	9700	7
734	20231207	091400	9700	9700	9700	9700	9700	0
735	20231207	091300	9700	9700	9700	9700	9700	0
736	20231207	091200	9700	9700	9700	9700	9700	1
737	20231207	091100	0	9700	9700	9700	9700	0
738	20231207	091000	0	9700	9700	9700	9700	0
739	20231207	090900	0	9700	9700	9700	9700	0
740	20231207	090800	0	9700	9700	9700	9700	0
741	20231207	090700	0	9700	9700	9700	9700	0
742	20231207	090600	0	9700	9700	9700	9700	0
743	20231207	090500	0	9700	9700	9700	9700	0
744	20231207	090400	0	9700	9700	9700	9700	0
745	20231207	090300	0	9700	9700	9700	9700	0
746	20231207	090200	0	9700	9700	9700	9700	0
747	20231207	090100	0	9700	9700	9700	9700	0
748	20231207	090000	0	9700	9700	9700	9700	0