KissMeData/439250/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212600	67968710	9680	9680	9680	9680	3
3	20231221	212500	67968710	9680	9680	9680	9680	0
4	20231221	212400	67968710	9680	9680	9680	9680	0
5	20231221	212300	67968710	9680	9680	9680	9680	0
6	20231221	212200	67968710	9680	9680	9680	9680	0
7	20231221	212100	67968710	9680	9680	9680	9680	0
8	20231221	212000	67968710	9680	9680	9680	9680	0
9	20231221	211900	67968710	9680	9680	9680	9680	0
10	20231221	211800	67968710	9680	9680	9680	9680	0
11	20231221	211700	67968710	9680	9680	9680	9680	0
12	20231221	211600	67968710	9680	9680	9680	9680	0
13	20231221	211500	67968710	9680	9680	9680	9680	0
14	20231221	211400	67968710	9680	9680	9680	9680	0
15	20231221	211300	67968710	9680	9680	9680	9680	0
16	20231221	211200	67968710	9680	9680	9680	9680	0
17	20231221	211100	67968710	9680	9680	9680	9680	0
18	20231221	211000	67968710	9680	9680	9680	9680	0
19	20231221	210900	67968710	9680	9680	9680	9680	0
20	20231221	210800	67968710	9680	9680	9680	9680	0
21	20231221	210700	67968710	9680	9680	9680	9680	0
22	20231221	210600	67968710	9680	9680	9680	9680	0
23	20231221	210500	67968710	9680	9680	9680	9680	0
24	20231221	210400	67968710	9680	9680	9680	9680	0
25	20231221	210300	67968710	9680	9680	9680	9680	0
26	20231221	210200	67968710	9680	9680	9680	9680	0
27	20231221	210100	67968710	9680	9680	9680	9680	0
28	20231221	210000	67968710	9680	9680	9680	9680	0
29	20231221	205900	67968710	9680	9680	9680	9680	0
30	20231221	205800	67968710	9680	9680	9680	9680	0
31	20231221	205700	67968710	9680	9680	9680	9680	0
32	20231221	205600	67968710	9680	9680	9680	9680	3
33	20231221	205500	67968710	9680	9680	9680	9680	0
34	20231221	205400	67968710	9680	9680	9680	9680	0
35	20231221	205300	67968710	9680	9680	9680	9680	0
36	20231221	205200	67968710	9680	9680	9680	9680	0
37	20231221	205100	67968710	9680	9680	9680	9680	0
38	20231221	205000	67968710	9680	9680	9680	9680	0
39	20231221	204900	67968710	9680	9680	9680	9680	0
40	20231221	204800	67968710	9680	9680	9680	9680	0
41	20231221	204700	67968710	9680	9680	9680	9680	0
42	20231221	204600	67968710	9680	9680	9680	9680	0
43	20231221	204500	67968710	9680	9680	9680	9680	0
44	20231221	204400	67968710	9680	9680	9680	9680	0
45	20231221	204300	67968710	9680	9680	9680	9680	0
46	20231221	204200	67968710	9680	9680	9680	9680	0
47	20231221	204100	67968710	9680	9680	9680	9680	0
48	20231221	204000	67968710	9680	9680	9680	9680	0
49	20231221	203900	67968710	9680	9680	9680	9680	0
50	20231221	203800	67968710	9680	9680	9680	9680	0
51	20231221	203700	67968710	9680	9680	9680	9680	0
52	20231221	203600	67968710	9680	9680	9680	9680	0
53	20231221	203500	67968710	9680	9680	9680	9680	0
54	20231221	203400	67968710	9680	9680	9680	9680	0
55	20231221	203300	67968710	9680	9680	9680	9680	0
56	20231221	203200	67968710	9680	9680	9680	9680	0
57	20231221	203100	67968710	9680	9680	9680	9680	0
58	20231221	203000	67968710	9680	9680	9680	9680	0
59	20231221	202900	67968710	9680	9680	9680	9680	0
60	20231221	202800	67968710	9680	9680	9680	9680	0
61	20231221	202700	67968710	9680	9680	9680	9680	0
62	20231221	202600	67968710	9680	9680	9680	9680	3
63	20231221	202500	67968710	9680	9680	9680	9680	0
64	20231221	202400	67968710	9680	9680	9680	9680	0
65	20231221	202300	67968710	9680	9680	9680	9680	0
66	20231221	202200	67968710	9680	9680	9680	9680	0
67	20231221	202100	67968710	9680	9680	9680	9680	0
68	20231221	202000	67968710	9680	9680	9680	9680	0
69	20231221	201900	67968710	9680	9680	9680	9680	0
70	20231221	201800	67968710	9680	9680	9680	9680	0
71	20231221	201700	67968710	9680	9680	9680	9680	0
72	20231221	201600	67968710	9680	9680	9680	9680	0
73	20231221	201500	67968710	9680	9680	9680	9680	0
74	20231221	201400	67968710	9680	9680	9680	9680	0
75	20231221	201300	67968710	9680	9680	9680	9680	0
76	20231221	201200	67968710	9680	9680	9680	9680	0
77	20231221	201100	67968710	9680	9680	9680	9680	0
78	20231221	201000	67968710	9680	9680	9680	9680	0
79	20231221	200900	67968710	9680	9680	9680	9680	0
80	20231221	200800	67968710	9680	9680	9680	9680	0
81	20231221	200700	67968710	9680	9680	9680	9680	0
82	20231221	200600	67968710	9680	9680	9680	9680	0
83	20231221	200500	67968710	9680	9680	9680	9680	0
84	20231221	200400	67968710	9680	9680	9680	9680	0
85	20231221	200300	67968710	9680	9680	9680	9680	0
86	20231221	200200	67968710	9680	9680	9680	9680	0
87	20231221	200100	67968710	9680	9680	9680	9680	0
88	20231221	200000	67968710	9680	9680	9680	9680	0
89	20231221	195900	67968710	9680	9680	9680	9680	0
90	20231221	195800	67968710	9680	9680	9680	9680	0
91	20231221	195700	67968710	9680	9680	9680	9680	0
92	20231221	195600	67968710	9680	9680	9680	9680	3
93	20231221	195500	67968710	9680	9680	9680	9680	0
94	20231221	195400	67968710	9680	9680	9680	9680	0
95	20231221	195300	67968710	9680	9680	9680	9680	0
96	20231221	195200	67968710	9680	9680	9680	9680	0
97	20231221	195100	67968710	9680	9680	9680	9680	0
98	20231221	195000	67968710	9680	9680	9680	9680	0
99	20231221	194900	67968710	9680	9680	9680	9680	0
100	20231221	194800	67968710	9680	9680	9680	9680	0
101	20231221	194700	67968710	9680	9680	9680	9680	0
102	20231221	194600	67968710	9680	9680	9680	9680	0
103	20231221	194500	67968710	9680	9680	9680	9680	0
104	20231221	194400	67968710	9680	9680	9680	9680	0
105	20231221	194300	67968710	9680	9680	9680	9680	0
106	20231221	194200	67968710	9680	9680	9680	9680	0
107	20231221	194100	67968710	9680	9680	9680	9680	0
108	20231221	194000	67968710	9680	9680	9680	9680	0
109	20231221	193900	67968710	9680	9680	9680	9680	0
110	20231221	193800	67968710	9680	9680	9680	9680	0
111	20231221	193700	67968710	9680	9680	9680	9680	0
112	20231221	193600	67968710	9680	9680	9680	9680	0
113	20231221	193500	67968710	9680	9680	9680	9680	0
114	20231221	193400	67968710	9680	9680	9680	9680	0
115	20231221	193300	67968710	9680	9680	9680	9680	0
116	20231221	193200	67968710	9680	9680	9680	9680	0
117	20231221	193100	67968710	9680	9680	9680	9680	0
118	20231221	193000	67968710	9680	9680	9680	9680	0
119	20231221	192900	67968710	9680	9680	9680	9680	0
120	20231221	192800	67968710	9680	9680	9680	9680	0
121	20231221	192700	67968710	9680	9680	9680	9680	0
122	20231221	192600	67968710	9680	9680	9680	9680	3
123	20231221	192500	67968710	9680	9680	9680	9680	0
124	20231221	192400	67968710	9680	9680	9680	9680	0
125	20231221	192300	67968710	9680	9680	9680	9680	0
126	20231221	192200	67968710	9680	9680	9680	9680	0
127	20231221	192100	67968710	9680	9680	9680	9680	0
128	20231221	192000	67968710	9680	9680	9680	9680	0
129	20231221	191900	67968710	9680	9680	9680	9680	0
130	20231221	191800	67968710	9680	9680	9680	9680	0
131	20231221	191700	67968710	9680	9680	9680	9680	0
132	20231221	191600	67968710	9680	9680	9680	9680	0
133	20231221	191500	67968710	9680	9680	9680	9680	0
134	20231221	191400	67968710	9680	9680	9680	9680	0
135	20231221	191300	67968710	9680	9680	9680	9680	0
136	20231221	191200	67968710	9680	9680	9680	9680	0
137	20231221	191100	67968710	9680	9680	9680	9680	0
138	20231221	191000	67968710	9680	9680	9680	9680	0
139	20231221	190900	67968710	9680	9680	9680	9680	0
140	20231221	190800	67968710	9680	9680	9680	9680	0
141	20231221	190700	67968710	9680	9680	9680	9680	0
142	20231221	190600	67968710	9680	9680	9680	9680	0
143	20231221	190500	67968710	9680	9680	9680	9680	0
144	20231221	190400	67968710	9680	9680	9680	9680	0
145	20231221	190300	67968710	9680	9680	9680	9680	0
146	20231221	190200	67968710	9680	9680	9680	9680	0
147	20231221	190100	67968710	9680	9680	9680	9680	0
148	20231221	190000	67968710	9680	9680	9680	9680	0
149	20231221	185900	67968710	9680	9680	9680	9680	0
150	20231221	185800	67968710	9680	9680	9680	9680	0
151	20231221	185700	67968710	9680	9680	9680	9680	0
152	20231221	185600	67968710	9680	9680	9680	9680	3
153	20231221	185500	67968710	9680	9680	9680	9680	0
154	20231221	185400	67968710	9680	9680	9680	9680	0
155	20231221	185300	67968710	9680	9680	9680	9680	0
156	20231221	185200	67968710	9680	9680	9680	9680	0
157	20231221	185100	67968710	9680	9680	9680	9680	0
158	20231221	185000	67968710	9680	9680	9680	9680	0
159	20231221	184900	67968710	9680	9680	9680	9680	0
160	20231221	184800	67968710	9680	9680	9680	9680	0
161	20231221	184700	67968710	9680	9680	9680	9680	0
162	20231221	184600	67968710	9680	9680	9680	9680	0
163	20231221	184500	67968710	9680	9680	9680	9680	0
164	20231221	184400	67968710	9680	9680	9680	9680	0
165	20231221	184300	67968710	9680	9680	9680	9680	0
166	20231221	184200	67968710	9680	9680	9680	9680	0
167	20231221	184100	67968710	9680	9680	9680	9680	0
168	20231221	184000	67968710	9680	9680	9680	9680	0
169	20231221	183900	67968710	9680	9680	9680	9680	0
170	20231221	183800	67968710	9680	9680	9680	9680	0
171	20231221	183700	67968710	9680	9680	9680	9680	0
172	20231221	183600	67968710	9680	9680	9680	9680	0
173	20231221	183500	67968710	9680	9680	9680	9680	0
174	20231221	183400	67968710	9680	9680	9680	9680	0
175	20231221	183300	67968710	9680	9680	9680	9680	0
176	20231221	183200	67968710	9680	9680	9680	9680	0
177	20231221	183100	67968710	9680	9680	9680	9680	0
178	20231221	183000	67968710	9680	9680	9680	9680	0
179	20231221	182900	67968710	9680	9680	9680	9680	0
180	20231221	182800	67968710	9680	9680	9680	9680	0
181	20231221	182700	67968710	9680	9680	9680	9680	0
182	20231221	182600	67968710	9680	9680	9680	9680	3
183	20231221	182500	67968710	9680	9680	9680	9680	0
184	20231221	182400	67968710	9680	9680	9680	9680	0
185	20231221	182300	67968710	9680	9680	9680	9680	0
186	20231221	182200	67968710	9680	9680	9680	9680	0
187	20231221	182100	67968710	9680	9680	9680	9680	0
188	20231221	182000	67968710	9680	9680	9680	9680	0
189	20231221	181900	67968710	9680	9680	9680	9680	0
190	20231221	181800	67968710	9680	9680	9680	9680	0
191	20231221	181700	67968710	9680	9680	9680	9680	0
192	20231221	181600	67968710	9680	9680	9680	9680	0
193	20231221	181500	67968710	9680	9680	9680	9680	0
194	20231221	181400	67968710	9680	9680	9680	9680	0
195	20231221	181300	67968710	9680	9680	9680	9680	0
196	20231221	181200	67968710	9680	9680	9680	9680	0
197	20231221	181100	67968710	9680	9680	9680	9680	0
198	20231221	181000	67968710	9680	9680	9680	9680	0
199	20231221	180900	67968710	9680	9680	9680	9680	0
200	20231221	180800	67968710	9680	9680	9680	9680	0
201	20231221	180700	67968710	9680	9680	9680	9680	0
202	20231221	180600	67968710	9680	9680	9680	9680	0
203	20231221	180500	67968710	9680	9680	9680	9680	0
204	20231221	180400	67968710	9680	9680	9680	9680	0
205	20231221	180300	67968710	9680	9680	9680	9680	0
206	20231221	180200	67968710	9680	9680	9680	9680	0
207	20231221	180100	67968710	9680	9680	9680	9680	0
208	20231221	180000	67968710	9680	9680	9680	9680	0
209	20231221	175900	67968710	9680	9680	9680	9680	0
210	20231221	175800	67968710	9680	9680	9680	9680	0
211	20231221	175700	67968710	9680	9680	9680	9680	0
212	20231221	175600	67968710	9680	9680	9680	9680	3
213	20231221	175500	67968710	9680	9680	9680	9680	0
214	20231221	175400	67968710	9680	9680	9680	9680	0
215	20231221	175300	67968710	9680	9680	9680	9680	0
216	20231221	175200	67968710	9680	9680	9680	9680	0
217	20231221	175100	67968710	9680	9680	9680	9680	0
218	20231221	175000	67968710	9680	9680	9680	9680	0
219	20231221	174900	67968710	9680	9680	9680	9680	0
220	20231221	174800	67968710	9680	9680	9680	9680	0
221	20231221	174700	67968710	9680	9680	9680	9680	0
222	20231221	174600	67968710	9680	9680	9680	9680	0
223	20231221	174500	67968710	9680	9680	9680	9680	0
224	20231221	174400	67968710	9680	9680	9680	9680	0
225	20231221	174300	67968710	9680	9680	9680	9680	0
226	20231221	174200	67968710	9680	9680	9680	9680	0
227	20231221	174100	67968710	9680	9680	9680	9680	0
228	20231221	174000	67968710	9680	9680	9680	9680	0
229	20231221	173900	67968710	9680	9680	9680	9680	0
230	20231221	173800	67968710	9680	9680	9680	9680	0
231	20231221	173700	67968710	9680	9680	9680	9680	0
232	20231221	173600	67968710	9680	9680	9680	9680	0
233	20231221	173500	67968710	9680	9680	9680	9680	0
234	20231221	173400	67968710	9680	9680	9680	9680	0
235	20231221	173300	67968710	9680	9680	9680	9680	0
236	20231221	173200	67968710	9680	9680	9680	9680	0
237	20231221	173100	67968710	9680	9680	9680	9680	0
238	20231221	173000	67968710	9680	9680	9680	9680	0
239	20231221	172900	67968710	9680	9680	9680	9680	0
240	20231221	172800	67968710	9680	9680	9680	9680	0
241	20231221	172700	67968710	9680	9680	9680	9680	0
242	20231221	172600	67968710	9680	9680	9680	9680	3
243	20231221	172500	67968710	9680	9680	9680	9680	0
244	20231221	172400	67968710	9680	9680	9680	9680	0
245	20231221	172300	67968710	9680	9680	9680	9680	0
246	20231221	172200	67968710	9680	9680	9680	9680	0
247	20231221	172100	67968710	9680	9680	9680	9680	0
248	20231221	172000	67968710	9680	9680	9680	9680	0
249	20231221	171900	67968710	9680	9680	9680	9680	0
250	20231221	171800	67968710	9680	9680	9680	9680	0
251	20231221	171700	67968710	9680	9680	9680	9680	0
252	20231221	171600	67968710	9680	9680	9680	9680	0
253	20231221	171500	67968710	9680	9680	9680	9680	0
254	20231221	171400	67968710	9680	9680	9680	9680	0
255	20231221	171300	67968710	9680	9680	9680	9680	0
256	20231221	171200	67968710	9680	9680	9680	9680	0
257	20231221	171100	67968710	9680	9680	9680	9680	0
258	20231221	171000	67968710	9680	9680	9680	9680	0
259	20231221	170900	67968710	9680	9680	9680	9680	0
260	20231221	170800	67968710	9680	9680	9680	9680	0
261	20231221	170700	67968710	9680	9680	9680	9680	0
262	20231221	170600	67968710	9680	9680	9680	9680	0
263	20231221	170500	67968710	9680	9680	9680	9680	0
264	20231221	170400	67968710	9680	9680	9680	9680	0
265	20231221	170300	67968710	9680	9680	9680	9680	0
266	20231221	170200	67968710	9680	9680	9680	9680	0
267	20231221	170100	67968710	9680	9680	9680	9680	0
268	20231221	170000	67968710	9680	9680	9680	9680	0
269	20231221	165900	67968710	9680	9680	9680	9680	0
270	20231221	165800	67968710	9680	9680	9680	9680	0
271	20231221	165700	67968710	9680	9680	9680	9680	0
272	20231221	165600	67968710	9680	9680	9680	9680	3
273	20231221	165500	67968710	9680	9680	9680	9680	0
274	20231221	165400	67968710	9680	9680	9680	9680	0
275	20231221	165300	67968710	9680	9680	9680	9680	0
276	20231221	165200	67968710	9680	9680	9680	9680	0
277	20231221	165100	67968710	9680	9680	9680	9680	0
278	20231221	165000	67968710	9680	9680	9680	9680	0
279	20231221	164900	67968710	9680	9680	9680	9680	0
280	20231221	164800	67968710	9680	9680	9680	9680	0
281	20231221	164700	67968710	9680	9680	9680	9680	0
282	20231221	164600	67968710	9680	9680	9680	9680	0
283	20231221	164500	67968710	9680	9680	9680	9680	0
284	20231221	164400	67968710	9680	9680	9680	9680	0
285	20231221	164300	67968710	9680	9680	9680	9680	0
286	20231221	164200	67968710	9680	9680	9680	9680	0
287	20231221	164100	67968710	9680	9680	9680	9680	0
288	20231221	164000	67968710	9680	9680	9680	9680	0
289	20231221	163900	67968710	9680	9680	9680	9680	0
290	20231221	163800	67968710	9680	9680	9680	9680	0
291	20231221	163700	67968710	9680	9680	9680	9680	0
292	20231221	163600	67968710	9680	9680	9680	9680	0
293	20231221	163500	67968710	9680	9680	9680	9680	0
294	20231221	163400	67968710	9680	9680	9680	9680	0
295	20231221	163300	67968710	9680	9680	9680	9680	0
296	20231221	163200	67968710	9680	9680	9680	9680	0
297	20231221	163100	67968710	9680	9680	9680	9680	0
298	20231221	163000	67968710	9680	9680	9680	9680	0
299	20231221	162900	67968710	9680	9680	9680	9680	0
300	20231221	162800	67968710	9680	9680	9680	9680	0
301	20231221	162700	67968710	9680	9680	9680	9680	0
302	20231221	162600	67968710	9680	9680	9680	9680	3
303	20231221	162500	67968710	9680	9680	9680	9680	0
304	20231221	162400	67968710	9680	9680	9680	9680	0
305	20231221	162300	67968710	9680	9680	9680	9680	0
306	20231221	162200	67968710	9680	9680	9680	9680	0
307	20231221	162100	67968710	9680	9680	9680	9680	0
308	20231221	162000	67968710	9680	9680	9680	9680	0
309	20231221	161900	67968710	9680	9680	9680	9680	0
310	20231221	161800	67968710	9680	9680	9680	9680	0
311	20231221	161700	67968710	9680	9680	9680	9680	0
312	20231221	161600	67968710	9680	9680	9680	9680	0
313	20231221	161500	67968710	9680	9680	9680	9680	0
314	20231221	161400	67968710	9680	9680	9680	9680	0
315	20231221	161300	67968710	9680	9680	9680	9680	0
316	20231221	161200	67968710	9680	9680	9680	9680	0
317	20231221	161100	67968710	9680	9680	9680	9680	0
318	20231221	161000	67968710	9680	9680	9680	9680	0
319	20231221	160900	67968710	9680	9680	9680	9680	0
320	20231221	160800	67968710	9680	9680	9680	9680	0
321	20231221	160700	67968710	9680	9680	9680	9680	0
322	20231221	160600	67968710	9680	9680	9680	9680	0
323	20231221	160500	67968710	9680	9680	9680	9680	0
324	20231221	160400	67968710	9680	9680	9680	9680	0
325	20231221	160300	67968710	9680	9680	9680	9680	0
326	20231221	160200	67968710	9680	9680	9680	9680	0
327	20231221	160100	67968710	9680	9680	9680	9680	0
328	20231221	160000	67968710	9680	9680	9680	9680	0
329	20231221	155900	67968710	9680	9680	9680	9680	0
330	20231221	155800	67968710	9680	9680	9680	9680	0
331	20231221	155700	67968710	9680	9680	9680	9680	0
332	20231221	155600	67968710	9680	9680	9680	9680	3
333	20231221	155500	67968710	9680	9680	9680	9680	0
334	20231221	155400	67968710	9680	9680	9680	9680	0
335	20231221	155300	67968710	9680	9680	9680	9680	0
336	20231221	155200	67968710	9680	9680	9680	9680	0
337	20231221	155100	67968710	9680	9680	9680	9680	0
338	20231221	155000	67968710	9680	9680	9680	9680	0
339	20231221	154900	67968710	9680	9680	9680	9680	0
340	20231221	154800	67968710	9680	9680	9680	9680	0
341	20231221	154700	67968710	9680	9680	9680	9680	0
342	20231221	154600	67968710	9680	9680	9680	9680	0
343	20231221	154500	67968710	9680	9680	9680	9680	0
344	20231221	154400	67968710	9680	9680	9680	9680	0
345	20231221	154300	67968710	9680	9680	9680	9680	0
346	20231221	154200	67968710	9680	9680	9680	9680	0
347	20231221	154100	67968710	9680	9680	9680	9680	0
348	20231221	154000	67968710	9680	9680	9680	9680	0
349	20231221	153900	67968710	9680	9680	9680	9680	0
350	20231221	153800	67968710	9680	9680	9680	9680	0
351	20231221	153700	67968710	9680	9680	9680	9680	0
352	20231221	153600	67968710	9680	9680	9680	9680	0
353	20231221	153500	67968710	9680	9680	9680	9680	0
354	20231221	153400	67968710	9680	9680	9680	9680	0
355	20231221	153300	67968710	9680	9680	9680	9680	0
356	20231221	153200	67968710	9680	9680	9680	9680	0
357	20231221	153100	67968710	9680	9680	9680	9680	0
358	20231221	153000	67968710	9680	9680	9680	9680	3
359	20231221	152900	67939670	9650	9650	9650	9650	0
360	20231221	152800	67939670	9650	9650	9650	9650	0
361	20231221	152700	67939670	9650	9650	9650	9650	0
362	20231221	152600	67939670	9650	9650	9650	9650	0
363	20231221	152500	67939670	9650	9650	9650	9650	0
364	20231221	152400	67939670	9650	9650	9650	9650	0
365	20231221	152300	67939670	9650	9650	9650	9650	0
366	20231221	152200	67939670	9650	9650	9650	9650	0
367	20231221	152100	67939670	9650	9650	9650	9650	0
368	20231221	152000	67939670	9650	9650	9650	9650	0
369	20231221	151900	67939670	9650	9650	9650	9650	1
370	20231221	151800	67930020	9640	9640	9640	9640	0
371	20231221	151700	67930020	9640	9640	9640	9640	0
372	20231221	151600	67930020	9640	9640	9640	9640	0
373	20231221	151500	67930020	9640	9640	9640	9640	0
374	20231221	151400	67930020	9640	9640	9640	9640	0
375	20231221	151300	67930020	9640	9640	9640	9640	0
376	20231221	151200	67930020	9640	9640	9640	9640	0
377	20231221	151100	67930020	9640	9640	9640	9640	0
378	20231221	151000	67930020	9640	9640	9640	9640	0
379	20231221	150900	67930020	9640	9640	9640	9640	0
380	20231221	150800	67930020	9640	9640	9640	9640	0
381	20231221	150700	67930020	9640	9640	9640	9640	0
382	20231221	150600	67930020	9640	9640	9640	9640	0
383	20231221	150500	67930020	9640	9640	9640	9640	0
384	20231221	150400	67930020	9640	9640	9640	9640	0
385	20231221	150300	67930020	9640	9640	9640	9640	0
386	20231221	150200	67930020	9640	9640	9640	9640	0
387	20231221	150100	67930020	9640	9640	9640	9640	0
388	20231221	150000	67930020	9640	9640	9640	9640	0
389	20231221	145900	67930020	9640	9640	9640	9640	0
390	20231221	145800	67930020	9640	9640	9640	9640	0
391	20231221	145700	67930020	9640	9640	9640	9640	0
392	20231221	145600	67930020	9640	9640	9640	9640	0
393	20231221	145500	67930020	9640	9640	9640	9640	0
394	20231221	145400	67930020	9640	9640	9640	9640	0
395	20231221	145300	67930020	9640	9640	9640	9640	0
396	20231221	145200	67930020	9640	9640	9640	9640	0
397	20231221	145100	67930020	9640	9640	9640	9640	0
398	20231221	145000	67930020	9640	9640	9640	9640	0
399	20231221	144900	67930020	9640	9640	9640	9640	0
400	20231221	144800	67930020	9640	9640	9640	9640	0
401	20231221	144700	67930020	9640	9640	9640	9640	0
402	20231221	144600	67930020	9640	9640	9640	9640	0
403	20231221	144500	67930020	9640	9640	9640	9640	0
404	20231221	144400	67930020	9640	9640	9640	9640	0
405	20231221	144300	67930020	9640	9640	9640	9640	0
406	20231221	144200	67930020	9640	9640	9640	9640	0
407	20231221	144100	67930020	9640	9640	9640	9640	0
408	20231221	144000	67930020	9640	9640	9640	9640	0
409	20231221	143900	67930020	9640	9640	9640	9640	0
410	20231221	143800	67930020	9640	9640	9640	9640	0
411	20231221	143700	67930020	9640	9640	9640	9640	0
412	20231221	143600	67930020	9640	9640	9640	9640	0
413	20231221	143500	67930020	9640	9640	9640	9640	0
414	20231221	143400	67930020	9640	9640	9640	9640	0
415	20231221	143300	67930020	9640	9640	9640	9640	0
416	20231221	143200	67930020	9640	9640	9640	9640	0
417	20231221	143100	67930020	9640	9640	9640	9640	0
418	20231221	143000	67930020	9640	9640	9640	9640	0
419	20231221	142900	67930020	9640	9640	9640	9640	0
420	20231221	142800	67930020	9640	9640	9640	9640	0
421	20231221	142700	67930020	9640	9640	9640	9640	0
422	20231221	142600	67930020	9640	9640	9640	9640	200
423	20231221	142500	66002020	9650	9650	9650	9650	0
424	20231221	142400	66002020	9650	9650	9650	9650	0
425	20231221	142300	66002020	9650	9650	9650	9650	0
426	20231221	142200	66002020	9650	9650	9650	9650	0
427	20231221	142100	66002020	9650	9650	9650	9650	0
428	20231221	142000	66002020	9650	9650	9650	9650	0
429	20231221	141900	66002020	9650	9650	9650	9650	0
430	20231221	141800	66002020	9650	9650	9650	9650	0
431	20231221	141700	66002020	9650	9650	9650	9650	0
432	20231221	141600	66002020	9650	9650	9650	9650	0
433	20231221	141500	66002020	9650	9650	9650	9650	0
434	20231221	141400	66002020	9650	9650	9650	9650	0
435	20231221	141300	66002020	9650	9650	9650	9650	0
436	20231221	141200	66002020	9650	9650	9650	9650	0
437	20231221	141100	66002020	9650	9650	9650	9650	0
438	20231221	141000	66002020	9650	9650	9650	9650	0
439	20231221	140900	66002020	9650	9650	9650	9650	0
440	20231221	140800	66002020	9650	9650	9650	9650	0
441	20231221	140700	66002020	9650	9650	9650	9650	0
442	20231221	140600	66002020	9650	9650	9650	9650	0
443	20231221	140500	66002020	9650	9650	9650	9650	0
444	20231221	140400	66002020	9650	9650	9650	9650	0
445	20231221	140300	66002020	9650	9650	9650	9650	0
446	20231221	140200	66002020	9650	9650	9650	9650	0
447	20231221	140100	66002020	9650	9650	9650	9650	0
448	20231221	140000	66002020	9650	9650	9650	9650	283
449	20231221	135900	63271070	9650	9650	9650	9650	0
450	20231221	135800	63271070	9650	9650	9650	9650	0
451	20231221	135700	63271070	9650	9650	9650	9650	1200
452	20231221	135600	51691070	9640	9640	9640	9640	0
453	20231221	135500	51691070	9640	9640	9640	9640	0
454	20231221	135400	51691070	9640	9640	9640	9640	0
455	20231221	135300	51691070	9640	9640	9640	9640	0
456	20231221	135200	51691070	9640	9640	9640	9640	0
457	20231221	135100	51691070	9640	9640	9640	9640	0
458	20231221	135000	51691070	9640	9640	9640	9640	0
459	20231221	134900	51691070	9640	9640	9640	9640	0
460	20231221	134800	51691070	9640	9640	9640	9640	0
461	20231221	134700	51691070	9640	9640	9640	9640	0
462	20231221	134600	51691070	9640	9640	9640	9640	5
463	20231221	134500	51642870	9650	9650	9650	9650	0
464	20231221	134400	51642870	9650	9650	9650	9650	0
465	20231221	134300	51642870	9650	9650	9650	9650	0
466	20231221	134200	51642870	9650	9650	9650	9650	0
467	20231221	134100	51642870	9650	9650	9650	9650	0
468	20231221	134000	51642870	9650	9650	9650	9650	0
469	20231221	133900	51642870	9650	9650	9650	9650	0
470	20231221	133800	51642870	9650	9650	9650	9650	0
471	20231221	133700	51642870	9650	9650	9650	9650	0
472	20231221	133600	51642870	9650	9650	9650	9650	0
473	20231221	133500	51642870	9650	9650	9650	9650	0
474	20231221	133400	51642870	9650	9650	9650	9650	0
475	20231221	133300	51642870	9650	9650	9650	9650	0
476	20231221	133200	51642870	9650	9650	9650	9650	0
477	20231221	133100	51642870	9650	9650	9650	9650	1000
478	20231221	133000	41992870	9650	9650	9650	9650	0
479	20231221	132900	41992870	9650	9650	9650	9650	0
480	20231221	132800	41992870	9650	9650	9650	9650	0
481	20231221	132700	41992870	9650	9650	9650	9650	0
482	20231221	132600	41992870	9650	9650	9650	9650	0
483	20231221	132500	41992870	9650	9650	9650	9650	0
484	20231221	132400	41992870	9650	9650	9650	9650	0
485	20231221	132300	41992870	9650	9640	9650	9640	1200
486	20231221	132200	30413460	9630	9630	9630	9630	0
487	20231221	132100	30413460	9630	9630	9630	9630	0
488	20231221	132000	30413460	9630	9630	9630	9630	0
489	20231221	131900	30413460	9630	9630	9630	9630	0
490	20231221	131800	30413460	9630	9630	9630	9630	4
491	20231221	131700	30374940	9620	9620	9620	9620	0
492	20231221	131600	30374940	9620	9620	9620	9620	0
493	20231221	131500	30374940	9620	9620	9620	9620	0
494	20231221	131400	30374940	9620	9630	9630	9620	165
495	20231221	131300	28787280	9630	9630	9630	9630	0
496	20231221	131200	28787280	9630	9630	9630	9630	0
497	20231221	131100	28787280	9630	9630	9630	9630	0
498	20231221	131000	28787280	9630	9630	9630	9630	0
499	20231221	130900	28787280	9630	9630	9630	9630	0
500	20231221	130800	28787280	9630	9630	9630	9630	0
501	20231221	130700	28787280	9630	9630	9630	9630	0
502	20231221	130600	28787280	9630	9630	9630	9630	18
503	20231221	130500	28613940	9630	9630	9630	9630	0
504	20231221	130400	28613940	9630	9630	9630	9630	0
505	20231221	130300	28613940	9630	9630	9630	9630	0
506	20231221	130200	28613940	9630	9630	9630	9630	22
507	20231221	130100	28402080	9630	9630	9630	9630	0
508	20231221	130000	28402080	9630	9630	9630	9630	0
509	20231221	125900	28402080	9630	9630	9630	9630	0
510	20231221	125800	28402080	9630	9630	9630	9630	0
511	20231221	125700	28402080	9630	9630	9630	9630	0
512	20231221	125600	28402080	9630	9630	9630	9630	0
513	20231221	125500	28402080	9630	9630	9630	9630	2
514	20231221	125400	28382820	9630	9630	9630	9630	0
515	20231221	125300	28382820	9630	9630	9630	9630	0
516	20231221	125200	28382820	9630	9630	9630	9630	0
517	20231221	125100	28382820	9630	9630	9630	9630	0
518	20231221	125000	28382820	9630	9630	9630	9630	0
519	20231221	124900	28382820	9630	9630	9630	9630	0
520	20231221	124800	28382820	9630	9630	9630	9630	0
521	20231221	124700	28382820	9630	9630	9630	9630	0
522	20231221	124600	28382820	9630	9630	9630	9630	0
523	20231221	124500	28382820	9630	9630	9630	9630	0
524	20231221	124400	28382820	9630	9630	9630	9630	0
525	20231221	124300	28382820	9630	9630	9630	9630	0
526	20231221	124200	28382820	9630	9630	9630	9630	0
527	20231221	124100	28382820	9630	9630	9630	9630	0
528	20231221	124000	28382820	9630	9630	9630	9630	0
529	20231221	123900	28382820	9630	9630	9630	9630	0
530	20231221	123800	28382820	9630	9630	9630	9630	0
531	20231221	123700	28382820	9630	9630	9630	9630	0
532	20231221	123600	28382820	9630	9630	9630	9630	0
533	20231221	123500	28382820	9630	9630	9630	9630	0
534	20231221	123400	28382820	9630	9630	9630	9630	0
535	20231221	123300	28382820	9630	9630	9630	9630	0
536	20231221	123200	28382820	9630	9630	9630	9630	0
537	20231221	123100	28382820	9630	9630	9630	9630	0
538	20231221	123000	28382820	9630	9630	9630	9630	1
539	20231221	122900	28373190	9630	9630	9630	9630	0
540	20231221	122800	28373190	9630	9630	9630	9630	0
541	20231221	122700	28373190	9630	9630	9630	9630	0
542	20231221	122600	28373190	9630	9630	9630	9630	0
543	20231221	122500	28373190	9630	9630	9630	9630	0
544	20231221	122400	28373190	9630	9630	9630	9630	0
545	20231221	122300	28373190	9630	9630	9630	9630	0
546	20231221	122200	28373190	9630	9630	9630	9630	0
547	20231221	122100	28373190	9630	9630	9630	9630	0
548	20231221	122000	28373190	9630	9630	9630	9630	0
549	20231221	121900	28373190	9630	9630	9630	9630	0
550	20231221	121800	28373190	9630	9630	9630	9630	0
551	20231221	121700	28373190	9630	9630	9630	9630	0
552	20231221	121600	28373190	9630	9630	9630	9630	0
553	20231221	121500	28373190	9630	9630	9630	9630	0
554	20231221	121400	28373190	9630	9630	9630	9630	0
555	20231221	121300	28373190	9630	9630	9630	9630	0
556	20231221	121200	28373190	9630	9630	9630	9630	0
557	20231221	121100	28373190	9630	9630	9630	9630	0
558	20231221	121000	28373190	9630	9630	9630	9630	0
559	20231221	120900	28373190	9630	9630	9630	9630	0
560	20231221	120800	28373190	9630	9630	9630	9630	1100
561	20231221	120700	17780190	9640	9640	9640	9640	0
562	20231221	120600	17780190	9640	9640	9640	9640	0
563	20231221	120500	17780190	9640	9640	9640	9640	0
564	20231221	120400	17780190	9640	9640	9640	9640	0
565	20231221	120300	17780190	9640	9640	9640	9640	0
566	20231221	120200	17780190	9640	9640	9640	9640	0
567	20231221	120100	17780190	9640	9640	9640	9640	0
568	20231221	120000	17780190	9640	9640	9640	9640	0
569	20231221	115900	17780190	9640	9640	9640	9640	0
570	20231221	115800	17780190	9640	9640	9640	9640	0
571	20231221	115700	17780190	9640	9640	9640	9640	0
572	20231221	115600	17780190	9640	9640	9640	9640	0
573	20231221	115500	17780190	9640	9640	9640	9640	0
574	20231221	115400	17780190	9640	9640	9640	9640	0
575	20231221	115300	17780190	9640	9640	9640	9640	0
576	20231221	115200	17780190	9640	9640	9640	9640	0
577	20231221	115100	17780190	9640	9640	9640	9640	0
578	20231221	115000	17780190	9640	9640	9640	9640	0
579	20231221	114900	17780190	9640	9640	9640	9640	0
580	20231221	114800	17780190	9640	9640	9640	9640	2
581	20231221	114700	17760910	9640	9640	9640	9640	0
582	20231221	114600	17760910	9640	9640	9640	9640	0
583	20231221	114500	17760910	9640	9640	9640	9640	0
584	20231221	114400	17760910	9640	9640	9640	9640	0
585	20231221	114300	17760910	9640	9640	9640	9640	0
586	20231221	114200	17760910	9640	9640	9640	9640	0
587	20231221	114100	17760910	9640	9640	9640	9640	0
588	20231221	114000	17760910	9640	9640	9640	9640	0
589	20231221	113900	17760910	9640	9640	9640	9640	0
590	20231221	113800	17760910	9640	9640	9640	9640	1
591	20231221	113700	17751270	9640	9640	9640	9640	1
592	20231221	113600	17741630	9630	9630	9630	9630	0
593	20231221	113500	17741630	9630	9630	9630	9630	0
594	20231221	113400	17741630	9630	9630	9630	9630	0
595	20231221	113300	17741630	9630	9630	9630	9630	0
596	20231221	113200	17741630	9630	9630	9630	9630	0
597	20231221	113100	17741630	9630	9630	9630	9630	0
598	20231221	113000	17741630	9630	9630	9630	9630	0
599	20231221	112900	17741630	9630	9630	9630	9630	60
600	20231221	112800	17163830	9630	9630	9630	9630	0
601	20231221	112700	17163830	9630	9630	9630	9630	300
602	20231221	112600	14274830	9630	9630	9630	9630	0
603	20231221	112500	14274830	9630	9630	9630	9630	0
604	20231221	112400	14274830	9630	9630	9630	9630	0
605	20231221	112300	14274830	9630	9630	9630	9630	0
606	20231221	112200	14274830	9630	9630	9630	9630	0
607	20231221	112100	14274830	9630	9630	9630	9630	176
608	20231221	112000	12579950	9630	9630	9630	9630	0
609	20231221	111900	12579950	9630	9630	9630	9630	0
610	20231221	111800	12579950	9630	9630	9630	9630	0
611	20231221	111700	12579950	9630	9630	9630	9630	49
612	20231221	111600	12108080	9630	9630	9630	9630	0
613	20231221	111500	12108080	9630	9630	9630	9630	0
614	20231221	111400	12108080	9630	9630	9630	9630	0
615	20231221	111300	12108080	9630	9630	9630	9630	0
616	20231221	111200	12108080	9630	9630	9630	9630	12
617	20231221	111100	11992520	9640	9640	9640	9640	1
618	20231221	111000	11982880	9640	9640	9640	9640	0
619	20231221	110900	11982880	9640	9640	9640	9640	0
620	20231221	110800	11982880	9640	9640	9640	9640	0
621	20231221	110700	11982880	9640	9640	9640	9640	0
622	20231221	110600	11982880	9640	9640	9640	9640	136
623	20231221	110500	10671840	9640	9640	9640	9640	0
624	20231221	110400	10671840	9640	9640	9640	9640	0
625	20231221	110300	10671840	9640	9640	9640	9640	0
626	20231221	110200	10671840	9640	9640	9640	9640	0
627	20231221	110100	10671840	9640	9640	9640	9640	20
628	20231221	110000	10479040	9640	9640	9640	9640	0
629	20231221	105900	10479040	9640	9640	9640	9640	0
630	20231221	105800	10479040	9640	9640	9640	9640	0
631	20231221	105700	10479040	9640	9640	9640	9640	0
632	20231221	105600	10479040	9640	9640	9640	9640	0
633	20231221	105500	10479040	9640	9640	9640	9640	0
634	20231221	105400	10479040	9640	9640	9640	9640	0
635	20231221	105300	10479040	9640	9640	9640	9640	0
636	20231221	105200	10479040	9640	9640	9640	9640	0
637	20231221	105100	10479040	9640	9640	9640	9640	0
638	20231221	105000	10479040	9640	9640	9640	9640	0
639	20231221	104900	10479040	9640	9640	9640	9640	4
640	20231221	104800	10440480	9640	9640	9640	9640	0
641	20231221	104700	10440480	9640	9640	9640	9640	0
642	20231221	104600	10440480	9640	9640	9640	9640	0
643	20231221	104500	10440480	9640	9640	9640	9640	0
644	20231221	104400	10440480	9640	9640	9640	9640	0
645	20231221	104300	10440480	9640	9640	9640	9640	0
646	20231221	104200	10440480	9640	9640	9640	9640	0
647	20231221	104100	10440480	9640	9640	9640	9640	0
648	20231221	104000	10440480	9640	9640	9640	9640	0
649	20231221	103900	10440480	9640	9640	9640	9640	0
650	20231221	103800	10440480	9640	9640	9640	9640	0
651	20231221	103700	10440480	9640	9640	9640	9640	0
652	20231221	103600	10440480	9640	9640	9640	9640	0
653	20231221	103500	10440480	9640	9640	9640	9640	0
654	20231221	103400	10440480	9640	9640	9640	9640	0
655	20231221	103300	10440480	9640	9640	9640	9640	0
656	20231221	103200	10440480	9640	9640	9640	9640	0
657	20231221	103100	10440480	9640	9640	9640	9640	0
658	20231221	103000	10440480	9640	9640	9640	9640	0
659	20231221	102900	10440480	9640	9640	9640	9640	0
660	20231221	102800	10440480	9640	9640	9640	9640	0
661	20231221	102700	10440480	9640	9640	9640	9640	0
662	20231221	102600	10440480	9640	9640	9640	9640	0
663	20231221	102500	10440480	9640	9640	9640	9640	0
664	20231221	102400	10440480	9640	9640	9640	9640	0
665	20231221	102300	10440480	9640	9640	9640	9640	0
666	20231221	102200	10440480	9640	9640	9640	9640	0
667	20231221	102100	10440480	9640	9640	9640	9640	0
668	20231221	102000	10440480	9640	9640	9640	9640	0
669	20231221	101900	10440480	9640	9640	9640	9640	0
670	20231221	101800	10440480	9640	9650	9650	9640	62
671	20231221	101700	9842780	9650	9650	9650	9650	0
672	20231221	101600	9842780	9650	9650	9650	9650	0
673	20231221	101500	9842780	9650	9650	9650	9650	0
674	20231221	101400	9842780	9650	9650	9650	9650	0
675	20231221	101300	9842780	9650	9650	9650	9650	0
676	20231221	101200	9842780	9650	9650	9650	9650	0
677	20231221	101100	9842780	9650	9650	9650	9650	0
678	20231221	101000	9842780	9650	9650	9650	9650	0
679	20231221	100900	9842780	9650	9650	9650	9650	0
680	20231221	100800	9842780	9650	9650	9650	9650	0
681	20231221	100700	9842780	9650	9650	9650	9650	0
682	20231221	100600	9842780	9650	9650	9650	9650	0
683	20231221	100500	9842780	9650	9650	9650	9650	0
684	20231221	100400	9842780	9650	9650	9650	9650	0
685	20231221	100300	9842780	9650	9650	9650	9650	0
686	20231221	100200	9842780	9650	9650	9650	9650	0
687	20231221	100100	9842780	9650	9650	9650	9650	0
688	20231221	100000	9842780	9650	9650	9650	9650	0
689	20231221	095900	9842780	9650	9650	9650	9650	0
690	20231221	095800	9842780	9650	9650	9650	9650	0
691	20231221	095700	9842780	9650	9650	9650	9650	0
692	20231221	095600	9842780	9650	9650	9650	9650	0
693	20231221	095500	9842780	9650	9650	9650	9650	0
694	20231221	095400	9842780	9650	9650	9650	9650	0
695	20231221	095300	9842780	9650	9650	9650	9650	0
696	20231221	095200	9842780	9650	9650	9650	9650	0
697	20231221	095100	9842780	9650	9650	9650	9650	0
698	20231221	095000	9842780	9650	9650	9650	9650	0
699	20231221	094900	9842780	9650	9650	9650	9650	0
700	20231221	094800	9842780	9650	9650	9650	9650	0
701	20231221	094700	9842780	9650	9650	9650	9650	0
702	20231221	094600	9842780	9650	9650	9650	9650	0
703	20231221	094500	9842780	9650	9650	9650	9650	0
704	20231221	094400	9842780	9650	9650	9650	9650	0
705	20231221	094300	9842780	9650	9650	9650	9650	0
706	20231221	094200	9842780	9650	9650	9650	9650	0
707	20231221	094100	9842780	9650	9650	9650	9650	995
708	20231221	094000	241030	9640	9640	9640	9640	0
709	20231221	093900	241030	9640	9640	9640	9640	0
710	20231221	093800	241030	9640	9640	9640	9640	0
711	20231221	093700	241030	9640	9640	9640	9640	0
712	20231221	093600	241030	9640	9640	9640	9640	0
713	20231221	093500	241030	9640	9640	9640	9640	0
714	20231221	093400	241030	9640	9640	9640	9640	0
715	20231221	093300	241030	9640	9640	9640	9640	0
716	20231221	093200	241030	9640	9640	9640	9640	0
717	20231221	093100	241030	9640	9640	9640	9640	0
718	20231221	093000	241030	9640	9640	9640	9640	0
719	20231221	092900	241030	9640	9640	9640	9640	0
720	20231221	092800	241030	9640	9640	9640	9640	0
721	20231221	092700	241030	9640	9640	9640	9640	0
722	20231221	092600	241030	9640	9640	9640	9640	0
723	20231221	092500	241030	9640	9640	9640	9640	0
724	20231221	092400	241030	9640	9640	9640	9640	0
725	20231221	092300	241030	9640	9640	9640	9640	0
726	20231221	092200	241030	9640	9640	9640	9640	20
727	20231221	092100	48230	9640	9640	9640	9640	2
728	20231221	092000	28950	9650	9650	9650	9650	3
729	20231221	091900	0	9650	9650	9650	9650	0
730	20231221	091800	0	9650	9650	9650	9650	0
731	20231221	091700	0	9650	9650	9650	9650	0
732	20231221	091600	0	9650	9650	9650	9650	0
733	20231221	091500	0	9650	9650	9650	9650	0
734	20231221	091400	0	9650	9650	9650	9650	0
735	20231221	091300	0	9650	9650	9650	9650	0
736	20231221	091200	0	9650	9650	9650	9650	0
737	20231221	091100	0	9650	9650	9650	9650	0
738	20231221	091000	0	9650	9650	9650	9650	0
739	20231221	090900	0	9650	9650	9650	9650	0
740	20231221	090800	0	9650	9650	9650	9650	0
741	20231221	090700	0	9650	9650	9650	9650	0
742	20231221	090600	0	9650	9650	9650	9650	0
743	20231221	090500	0	9650	9650	9650	9650	0
744	20231221	090400	0	9650	9650	9650	9650	0
745	20231221	090300	0	9650	9650	9650	9650	0
746	20231221	090200	0	9650	9650	9650	9650	0
747	20231221	090100	0	9650	9650	9650	9650	0
748	20231221	090000	0	9650	9650	9650	9650	0