KissMeData/439250/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212500	48891080	9650	9650	9650	9650	343
3	20231220	212400	48891080	9650	9650	9650	9650	0
4	20231220	212300	48891080	9650	9650	9650	9650	0
5	20231220	212200	48891080	9650	9650	9650	9650	0
6	20231220	212100	48891080	9650	9650	9650	9650	0
7	20231220	212000	48891080	9650	9650	9650	9650	0
8	20231220	211900	48891080	9650	9650	9650	9650	0
9	20231220	211800	48891080	9650	9650	9650	9650	0
10	20231220	211700	48891080	9650	9650	9650	9650	0
11	20231220	211600	48891080	9650	9650	9650	9650	0
12	20231220	211500	48891080	9650	9650	9650	9650	0
13	20231220	211400	48891080	9650	9650	9650	9650	0
14	20231220	211300	48891080	9650	9650	9650	9650	0
15	20231220	211200	48891080	9650	9650	9650	9650	0
16	20231220	211100	48891080	9650	9650	9650	9650	0
17	20231220	211000	48891080	9650	9650	9650	9650	0
18	20231220	210900	48891080	9650	9650	9650	9650	0
19	20231220	210800	48891080	9650	9650	9650	9650	0
20	20231220	210700	48891080	9650	9650	9650	9650	0
21	20231220	210600	48891080	9650	9650	9650	9650	0
22	20231220	210500	48891080	9650	9650	9650	9650	0
23	20231220	210400	48891080	9650	9650	9650	9650	0
24	20231220	210300	48891080	9650	9650	9650	9650	0
25	20231220	210200	48891080	9650	9650	9650	9650	0
26	20231220	210100	48891080	9650	9650	9650	9650	0
27	20231220	210000	48891080	9650	9650	9650	9650	0
28	20231220	205900	48891080	9650	9650	9650	9650	0
29	20231220	205800	48891080	9650	9650	9650	9650	0
30	20231220	205700	48891080	9650	9650	9650	9650	0
31	20231220	205600	48891080	9650	9650	9650	9650	0
32	20231220	205500	48891080	9650	9650	9650	9650	343
33	20231220	205400	48891080	9650	9650	9650	9650	0
34	20231220	205300	48891080	9650	9650	9650	9650	0
35	20231220	205200	48891080	9650	9650	9650	9650	0
36	20231220	205100	48891080	9650	9650	9650	9650	0
37	20231220	205000	48891080	9650	9650	9650	9650	0
38	20231220	204900	48891080	9650	9650	9650	9650	0
39	20231220	204800	48891080	9650	9650	9650	9650	0
40	20231220	204700	48891080	9650	9650	9650	9650	0
41	20231220	204600	48891080	9650	9650	9650	9650	0
42	20231220	204500	48891080	9650	9650	9650	9650	0
43	20231220	204400	48891080	9650	9650	9650	9650	0
44	20231220	204300	48891080	9650	9650	9650	9650	0
45	20231220	204200	48891080	9650	9650	9650	9650	0
46	20231220	204100	48891080	9650	9650	9650	9650	0
47	20231220	204000	48891080	9650	9650	9650	9650	0
48	20231220	203900	48891080	9650	9650	9650	9650	0
49	20231220	203800	48891080	9650	9650	9650	9650	0
50	20231220	203700	48891080	9650	9650	9650	9650	0
51	20231220	203600	48891080	9650	9650	9650	9650	0
52	20231220	203500	48891080	9650	9650	9650	9650	0
53	20231220	203400	48891080	9650	9650	9650	9650	0
54	20231220	203300	48891080	9650	9650	9650	9650	0
55	20231220	203200	48891080	9650	9650	9650	9650	0
56	20231220	203100	48891080	9650	9650	9650	9650	0
57	20231220	203000	48891080	9650	9650	9650	9650	0
58	20231220	202900	48891080	9650	9650	9650	9650	0
59	20231220	202800	48891080	9650	9650	9650	9650	0
60	20231220	202700	48891080	9650	9650	9650	9650	0
61	20231220	202600	48891080	9650	9650	9650	9650	0
62	20231220	202500	48891080	9650	9650	9650	9650	343
63	20231220	202400	48891080	9650	9650	9650	9650	0
64	20231220	202300	48891080	9650	9650	9650	9650	0
65	20231220	202200	48891080	9650	9650	9650	9650	0
66	20231220	202100	48891080	9650	9650	9650	9650	0
67	20231220	202000	48891080	9650	9650	9650	9650	0
68	20231220	201900	48891080	9650	9650	9650	9650	0
69	20231220	201800	48891080	9650	9650	9650	9650	0
70	20231220	201700	48891080	9650	9650	9650	9650	0
71	20231220	201600	48891080	9650	9650	9650	9650	0
72	20231220	201500	48891080	9650	9650	9650	9650	0
73	20231220	201400	48891080	9650	9650	9650	9650	0
74	20231220	201300	48891080	9650	9650	9650	9650	0
75	20231220	201200	48891080	9650	9650	9650	9650	0
76	20231220	201100	48891080	9650	9650	9650	9650	0
77	20231220	201000	48891080	9650	9650	9650	9650	0
78	20231220	200900	48891080	9650	9650	9650	9650	0
79	20231220	200800	48891080	9650	9650	9650	9650	0
80	20231220	200700	48891080	9650	9650	9650	9650	0
81	20231220	200600	48891080	9650	9650	9650	9650	0
82	20231220	200500	48891080	9650	9650	9650	9650	0
83	20231220	200400	48891080	9650	9650	9650	9650	0
84	20231220	200300	48891080	9650	9650	9650	9650	0
85	20231220	200200	48891080	9650	9650	9650	9650	0
86	20231220	200100	48891080	9650	9650	9650	9650	0
87	20231220	200000	48891080	9650	9650	9650	9650	0
88	20231220	195900	48891080	9650	9650	9650	9650	0
89	20231220	195800	48891080	9650	9650	9650	9650	0
90	20231220	195700	48891080	9650	9650	9650	9650	0
91	20231220	195600	48891080	9650	9650	9650	9650	0
92	20231220	195500	48891080	9650	9650	9650	9650	343
93	20231220	195400	48891080	9650	9650	9650	9650	0
94	20231220	195300	48891080	9650	9650	9650	9650	0
95	20231220	195200	48891080	9650	9650	9650	9650	0
96	20231220	195100	48891080	9650	9650	9650	9650	0
97	20231220	195000	48891080	9650	9650	9650	9650	0
98	20231220	194900	48891080	9650	9650	9650	9650	0
99	20231220	194800	48891080	9650	9650	9650	9650	0
100	20231220	194700	48891080	9650	9650	9650	9650	0
101	20231220	194600	48891080	9650	9650	9650	9650	0
102	20231220	194500	48891080	9650	9650	9650	9650	0
103	20231220	194400	48891080	9650	9650	9650	9650	0
104	20231220	194300	48891080	9650	9650	9650	9650	0
105	20231220	194200	48891080	9650	9650	9650	9650	0
106	20231220	194100	48891080	9650	9650	9650	9650	0
107	20231220	194000	48891080	9650	9650	9650	9650	0
108	20231220	193900	48891080	9650	9650	9650	9650	0
109	20231220	193800	48891080	9650	9650	9650	9650	0
110	20231220	193700	48891080	9650	9650	9650	9650	0
111	20231220	193600	48891080	9650	9650	9650	9650	0
112	20231220	193500	48891080	9650	9650	9650	9650	0
113	20231220	193400	48891080	9650	9650	9650	9650	0
114	20231220	193300	48891080	9650	9650	9650	9650	0
115	20231220	193200	48891080	9650	9650	9650	9650	0
116	20231220	193100	48891080	9650	9650	9650	9650	0
117	20231220	193000	48891080	9650	9650	9650	9650	0
118	20231220	192900	48891080	9650	9650	9650	9650	0
119	20231220	192800	48891080	9650	9650	9650	9650	0
120	20231220	192700	48891080	9650	9650	9650	9650	0
121	20231220	192600	48891080	9650	9650	9650	9650	0
122	20231220	192500	48891080	9650	9650	9650	9650	343
123	20231220	192400	48891080	9650	9650	9650	9650	0
124	20231220	192300	48891080	9650	9650	9650	9650	0
125	20231220	192200	48891080	9650	9650	9650	9650	0
126	20231220	192100	48891080	9650	9650	9650	9650	0
127	20231220	192000	48891080	9650	9650	9650	9650	0
128	20231220	191900	48891080	9650	9650	9650	9650	0
129	20231220	191800	48891080	9650	9650	9650	9650	0
130	20231220	191700	48891080	9650	9650	9650	9650	0
131	20231220	191600	48891080	9650	9650	9650	9650	0
132	20231220	191500	48891080	9650	9650	9650	9650	0
133	20231220	191400	48891080	9650	9650	9650	9650	0
134	20231220	191300	48891080	9650	9650	9650	9650	0
135	20231220	191200	48891080	9650	9650	9650	9650	0
136	20231220	191100	48891080	9650	9650	9650	9650	0
137	20231220	191000	48891080	9650	9650	9650	9650	0
138	20231220	190900	48891080	9650	9650	9650	9650	0
139	20231220	190800	48891080	9650	9650	9650	9650	0
140	20231220	190700	48891080	9650	9650	9650	9650	0
141	20231220	190600	48891080	9650	9650	9650	9650	0
142	20231220	190500	48891080	9650	9650	9650	9650	0
143	20231220	190400	48891080	9650	9650	9650	9650	0
144	20231220	190300	48891080	9650	9650	9650	9650	0
145	20231220	190200	48891080	9650	9650	9650	9650	0
146	20231220	190100	48891080	9650	9650	9650	9650	0
147	20231220	190000	48891080	9650	9650	9650	9650	0
148	20231220	185900	48891080	9650	9650	9650	9650	0
149	20231220	185800	48891080	9650	9650	9650	9650	0
150	20231220	185700	48891080	9650	9650	9650	9650	0
151	20231220	185600	48891080	9650	9650	9650	9650	0
152	20231220	185500	48891080	9650	9650	9650	9650	343
153	20231220	185400	48891080	9650	9650	9650	9650	0
154	20231220	185300	48891080	9650	9650	9650	9650	0
155	20231220	185200	48891080	9650	9650	9650	9650	0
156	20231220	185100	48891080	9650	9650	9650	9650	0
157	20231220	185000	48891080	9650	9650	9650	9650	0
158	20231220	184900	48891080	9650	9650	9650	9650	0
159	20231220	184800	48891080	9650	9650	9650	9650	0
160	20231220	184700	48891080	9650	9650	9650	9650	0
161	20231220	184600	48891080	9650	9650	9650	9650	0
162	20231220	184500	48891080	9650	9650	9650	9650	0
163	20231220	184400	48891080	9650	9650	9650	9650	0
164	20231220	184300	48891080	9650	9650	9650	9650	0
165	20231220	184200	48891080	9650	9650	9650	9650	0
166	20231220	184100	48891080	9650	9650	9650	9650	0
167	20231220	184000	48891080	9650	9650	9650	9650	0
168	20231220	183900	48891080	9650	9650	9650	9650	0
169	20231220	183800	48891080	9650	9650	9650	9650	0
170	20231220	183700	48891080	9650	9650	9650	9650	0
171	20231220	183600	48891080	9650	9650	9650	9650	0
172	20231220	183500	48891080	9650	9650	9650	9650	0
173	20231220	183400	48891080	9650	9650	9650	9650	0
174	20231220	183300	48891080	9650	9650	9650	9650	0
175	20231220	183200	48891080	9650	9650	9650	9650	0
176	20231220	183100	48891080	9650	9650	9650	9650	0
177	20231220	183000	48891080	9650	9650	9650	9650	0
178	20231220	182900	48891080	9650	9650	9650	9650	0
179	20231220	182800	48891080	9650	9650	9650	9650	0
180	20231220	182700	48891080	9650	9650	9650	9650	0
181	20231220	182600	48891080	9650	9650	9650	9650	0
182	20231220	182500	48891080	9650	9650	9650	9650	343
183	20231220	182400	48891080	9650	9650	9650	9650	0
184	20231220	182300	48891080	9650	9650	9650	9650	0
185	20231220	182200	48891080	9650	9650	9650	9650	0
186	20231220	182100	48891080	9650	9650	9650	9650	0
187	20231220	182000	48891080	9650	9650	9650	9650	0
188	20231220	181900	48891080	9650	9650	9650	9650	0
189	20231220	181800	48891080	9650	9650	9650	9650	0
190	20231220	181700	48891080	9650	9650	9650	9650	0
191	20231220	181600	48891080	9650	9650	9650	9650	0
192	20231220	181500	48891080	9650	9650	9650	9650	0
193	20231220	181400	48891080	9650	9650	9650	9650	0
194	20231220	181300	48891080	9650	9650	9650	9650	0
195	20231220	181200	48891080	9650	9650	9650	9650	0
196	20231220	181100	48891080	9650	9650	9650	9650	0
197	20231220	181000	48891080	9650	9650	9650	9650	0
198	20231220	180900	48891080	9650	9650	9650	9650	0
199	20231220	180800	48891080	9650	9650	9650	9650	0
200	20231220	180700	48891080	9650	9650	9650	9650	0
201	20231220	180600	48891080	9650	9650	9650	9650	0
202	20231220	180500	48891080	9650	9650	9650	9650	0
203	20231220	180400	48891080	9650	9650	9650	9650	0
204	20231220	180300	48891080	9650	9650	9650	9650	0
205	20231220	180200	48891080	9650	9650	9650	9650	0
206	20231220	180100	48891080	9650	9650	9650	9650	0
207	20231220	180000	48891080	9650	9650	9650	9650	0
208	20231220	175900	48891080	9650	9650	9650	9650	0
209	20231220	175800	48891080	9650	9650	9650	9650	0
210	20231220	175700	48891080	9650	9650	9650	9650	0
211	20231220	175600	48891080	9650	9650	9650	9650	0
212	20231220	175500	48891080	9650	9650	9650	9650	343
213	20231220	175400	48891080	9650	9650	9650	9650	0
214	20231220	175300	48891080	9650	9650	9650	9650	0
215	20231220	175200	48891080	9650	9650	9650	9650	0
216	20231220	175100	48891080	9650	9650	9650	9650	0
217	20231220	175000	48891080	9650	9650	9650	9650	0
218	20231220	174900	48891080	9650	9650	9650	9650	0
219	20231220	174800	48891080	9650	9650	9650	9650	0
220	20231220	174700	48891080	9650	9650	9650	9650	0
221	20231220	174600	48891080	9650	9650	9650	9650	0
222	20231220	174500	48891080	9650	9650	9650	9650	0
223	20231220	174400	48891080	9650	9650	9650	9650	0
224	20231220	174300	48891080	9650	9650	9650	9650	0
225	20231220	174200	48891080	9650	9650	9650	9650	0
226	20231220	174100	48891080	9650	9650	9650	9650	0
227	20231220	174000	48891080	9650	9650	9650	9650	0
228	20231220	173900	48891080	9650	9650	9650	9650	0
229	20231220	173800	48891080	9650	9650	9650	9650	0
230	20231220	173700	48891080	9650	9650	9650	9650	0
231	20231220	173600	48891080	9650	9650	9650	9650	0
232	20231220	173500	48891080	9650	9650	9650	9650	0
233	20231220	173400	48891080	9650	9650	9650	9650	0
234	20231220	173300	48891080	9650	9650	9650	9650	0
235	20231220	173200	48891080	9650	9650	9650	9650	0
236	20231220	173100	48891080	9650	9650	9650	9650	0
237	20231220	173000	48891080	9650	9650	9650	9650	0
238	20231220	172900	48891080	9650	9650	9650	9650	0
239	20231220	172800	48891080	9650	9650	9650	9650	0
240	20231220	172700	48891080	9650	9650	9650	9650	0
241	20231220	172600	48891080	9650	9650	9650	9650	0
242	20231220	172500	48891080	9650	9650	9650	9650	343
243	20231220	172400	48891080	9650	9650	9650	9650	0
244	20231220	172300	48891080	9650	9650	9650	9650	0
245	20231220	172200	48891080	9650	9650	9650	9650	0
246	20231220	172100	48891080	9650	9650	9650	9650	0
247	20231220	172000	48891080	9650	9650	9650	9650	0
248	20231220	171900	48891080	9650	9650	9650	9650	0
249	20231220	171800	48891080	9650	9650	9650	9650	0
250	20231220	171700	48891080	9650	9650	9650	9650	0
251	20231220	171600	48891080	9650	9650	9650	9650	0
252	20231220	171500	48891080	9650	9650	9650	9650	0
253	20231220	171400	48891080	9650	9650	9650	9650	0
254	20231220	171300	48891080	9650	9650	9650	9650	0
255	20231220	171200	48891080	9650	9650	9650	9650	0
256	20231220	171100	48891080	9650	9650	9650	9650	0
257	20231220	171000	48891080	9650	9650	9650	9650	0
258	20231220	170900	48891080	9650	9650	9650	9650	0
259	20231220	170800	48891080	9650	9650	9650	9650	0
260	20231220	170700	48891080	9650	9650	9650	9650	0
261	20231220	170600	48891080	9650	9650	9650	9650	0
262	20231220	170500	48891080	9650	9650	9650	9650	0
263	20231220	170400	48891080	9650	9650	9650	9650	0
264	20231220	170300	48891080	9650	9650	9650	9650	0
265	20231220	170200	48891080	9650	9650	9650	9650	0
266	20231220	170100	48891080	9650	9650	9650	9650	0
267	20231220	170000	48891080	9650	9650	9650	9650	0
268	20231220	165900	48891080	9650	9650	9650	9650	0
269	20231220	165800	48891080	9650	9650	9650	9650	0
270	20231220	165700	48891080	9650	9650	9650	9650	0
271	20231220	165600	48891080	9650	9650	9650	9650	0
272	20231220	165500	48891080	9650	9650	9650	9650	343
273	20231220	165400	48891080	9650	9650	9650	9650	0
274	20231220	165300	48891080	9650	9650	9650	9650	0
275	20231220	165200	48891080	9650	9650	9650	9650	0
276	20231220	165100	48891080	9650	9650	9650	9650	0
277	20231220	165000	48891080	9650	9650	9650	9650	0
278	20231220	164900	48891080	9650	9650	9650	9650	0
279	20231220	164800	48891080	9650	9650	9650	9650	0
280	20231220	164700	48891080	9650	9650	9650	9650	0
281	20231220	164600	48891080	9650	9650	9650	9650	0
282	20231220	164500	48891080	9650	9650	9650	9650	0
283	20231220	164400	48891080	9650	9650	9650	9650	0
284	20231220	164300	48891080	9650	9650	9650	9650	0
285	20231220	164200	48891080	9650	9650	9650	9650	0
286	20231220	164100	48891080	9650	9650	9650	9650	0
287	20231220	164000	48891080	9650	9650	9650	9650	0
288	20231220	163900	48891080	9650	9650	9650	9650	0
289	20231220	163800	48891080	9650	9650	9650	9650	0
290	20231220	163700	48891080	9650	9650	9650	9650	0
291	20231220	163600	48891080	9650	9650	9650	9650	0
292	20231220	163500	48891080	9650	9650	9650	9650	0
293	20231220	163400	48891080	9650	9650	9650	9650	0
294	20231220	163300	48891080	9650	9650	9650	9650	0
295	20231220	163200	48891080	9650	9650	9650	9650	0
296	20231220	163100	48891080	9650	9650	9650	9650	0
297	20231220	163000	48891080	9650	9650	9650	9650	0
298	20231220	162900	48891080	9650	9650	9650	9650	0
299	20231220	162800	48891080	9650	9650	9650	9650	0
300	20231220	162700	48891080	9650	9650	9650	9650	0
301	20231220	162600	48891080	9650	9650	9650	9650	0
302	20231220	162500	48891080	9650	9650	9650	9650	343
303	20231220	162400	48891080	9650	9650	9650	9650	0
304	20231220	162300	48891080	9650	9650	9650	9650	0
305	20231220	162200	48891080	9650	9650	9650	9650	0
306	20231220	162100	48891080	9650	9650	9650	9650	0
307	20231220	162000	48891080	9650	9650	9650	9650	0
308	20231220	161900	48891080	9650	9650	9650	9650	0
309	20231220	161800	48891080	9650	9650	9650	9650	0
310	20231220	161700	48891080	9650	9650	9650	9650	0
311	20231220	161600	48891080	9650	9650	9650	9650	0
312	20231220	161500	48891080	9650	9650	9650	9650	0
313	20231220	161400	48891080	9650	9650	9650	9650	0
314	20231220	161300	48891080	9650	9650	9650	9650	0
315	20231220	161200	48891080	9650	9650	9650	9650	0
316	20231220	161100	48891080	9650	9650	9650	9650	0
317	20231220	161000	48891080	9650	9650	9650	9650	0
318	20231220	160900	48891080	9650	9650	9650	9650	0
319	20231220	160800	48891080	9650	9650	9650	9650	0
320	20231220	160700	48891080	9650	9650	9650	9650	0
321	20231220	160600	48891080	9650	9650	9650	9650	0
322	20231220	160500	48891080	9650	9650	9650	9650	0
323	20231220	160400	48891080	9650	9650	9650	9650	0
324	20231220	160300	48891080	9650	9650	9650	9650	0
325	20231220	160200	48891080	9650	9650	9650	9650	0
326	20231220	160100	48891080	9650	9650	9650	9650	0
327	20231220	160000	48891080	9650	9650	9650	9650	0
328	20231220	155900	48891080	9650	9650	9650	9650	0
329	20231220	155800	48891080	9650	9650	9650	9650	0
330	20231220	155700	48891080	9650	9650	9650	9650	0
331	20231220	155600	48891080	9650	9650	9650	9650	0
332	20231220	155500	48891080	9650	9650	9650	9650	343
333	20231220	155400	48891080	9650	9650	9650	9650	0
334	20231220	155300	48891080	9650	9650	9650	9650	0
335	20231220	155200	48891080	9650	9650	9650	9650	0
336	20231220	155100	48891080	9650	9650	9650	9650	0
337	20231220	155000	48891080	9650	9650	9650	9650	0
338	20231220	154900	48891080	9650	9650	9650	9650	0
339	20231220	154800	48891080	9650	9650	9650	9650	0
340	20231220	154700	48891080	9650	9650	9650	9650	0
341	20231220	154600	48891080	9650	9650	9650	9650	0
342	20231220	154500	48891080	9650	9650	9650	9650	0
343	20231220	154400	48891080	9650	9650	9650	9650	0
344	20231220	154300	48891080	9650	9650	9650	9650	0
345	20231220	154200	48891080	9650	9650	9650	9650	0
346	20231220	154100	48891080	9650	9650	9650	9650	0
347	20231220	154000	48891080	9650	9650	9650	9650	0
348	20231220	153900	48891080	9650	9650	9650	9650	0
349	20231220	153800	48891080	9650	9650	9650	9650	0
350	20231220	153700	48891080	9650	9650	9650	9650	0
351	20231220	153600	48891080	9650	9650	9650	9650	0
352	20231220	153500	48891080	9650	9650	9650	9650	0
353	20231220	153400	48891080	9650	9650	9650	9650	0
354	20231220	153300	48891080	9650	9650	9650	9650	0
355	20231220	153200	48891080	9650	9650	9650	9650	0
356	20231220	153100	48891080	9650	9650	9650	9650	0
357	20231220	153000	48891080	9650	9650	9650	9650	343
358	20231220	152900	45581130	9650	9650	9650	9650	0
359	20231220	152800	45581130	9650	9650	9650	9650	0
360	20231220	152700	45581130	9650	9650	9650	9650	0
361	20231220	152600	45581130	9650	9650	9650	9650	0
362	20231220	152500	45581130	9650	9650	9650	9650	0
363	20231220	152400	45581130	9650	9650	9650	9650	0
364	20231220	152300	45581130	9650	9650	9650	9650	0
365	20231220	152200	45581130	9650	9650	9650	9650	0
366	20231220	152100	45581130	9650	9650	9650	9650	0
367	20231220	152000	45581130	9650	9650	9650	9650	0
368	20231220	151900	45581130	9650	9650	9650	9650	0
369	20231220	151800	45581130	9650	9650	9650	9650	4
370	20231220	151700	45542530	9650	9650	9650	9650	3
371	20231220	151600	45513580	9650	9650	9650	9650	2
372	20231220	151500	45494280	9650	9650	9650	9650	2
373	20231220	151400	45474980	9680	9650	9680	9650	4
374	20231220	151300	45436330	9650	9650	9650	9650	2
375	20231220	151200	45417030	9650	9650	9650	9650	2
376	20231220	151100	45397730	9660	9660	9660	9660	2
377	20231220	151000	45378410	9670	9670	9670	9670	1
378	20231220	150900	45368740	9670	9670	9680	9670	4
379	20231220	150800	45330050	9660	9660	9660	9660	2
380	20231220	150700	45310730	9680	9680	9680	9680	0
381	20231220	150600	45310730	9680	9680	9680	9680	2
382	20231220	150500	45291370	9650	9650	9650	9650	0
383	20231220	150400	45291370	9650	9650	9650	9650	0
384	20231220	150300	45291370	9650	9650	9650	9650	0
385	20231220	150200	45291370	9650	9650	9650	9650	0
386	20231220	150100	45291370	9650	9650	9650	9650	0
387	20231220	150000	45291370	9650	9650	9650	9650	0
388	20231220	145900	45291370	9650	9650	9650	9650	0
389	20231220	145800	45291370	9650	9650	9650	9650	0
390	20231220	145700	45291370	9650	9650	9650	9650	0
391	20231220	145600	45291370	9650	9650	9650	9650	0
392	20231220	145500	45291370	9650	9650	9650	9650	0
393	20231220	145400	45291370	9650	9650	9650	9650	0
394	20231220	145300	45291370	9650	9650	9650	9650	0
395	20231220	145200	45291370	9650	9650	9650	9650	0
396	20231220	145100	45291370	9650	9650	9650	9650	0
397	20231220	145000	45291370	9650	9650	9650	9650	0
398	20231220	144900	45291370	9650	9650	9650	9650	228
399	20231220	144800	43091170	9660	9660	9660	9660	0
400	20231220	144700	43091170	9660	9660	9660	9660	0
401	20231220	144600	43091170	9660	9660	9660	9660	0
402	20231220	144500	43091170	9660	9660	9660	9660	3
403	20231220	144400	43062190	9660	9660	9660	9660	0
404	20231220	144300	43062190	9660	9660	9660	9660	0
405	20231220	144200	43062190	9660	9660	9660	9660	4
406	20231220	144100	43023550	9660	9660	9660	9660	0
407	20231220	144000	43023550	9660	9660	9660	9660	0
408	20231220	143900	43023550	9660	9660	9660	9660	0
409	20231220	143800	43023550	9660	9660	9660	9660	0
410	20231220	143700	43023550	9660	9660	9660	9660	0
411	20231220	143600	43023550	9660	9660	9660	9660	0
412	20231220	143500	43023550	9660	9660	9660	9660	0
413	20231220	143400	43023550	9660	9660	9660	9660	0
414	20231220	143300	43023550	9660	9660	9660	9660	0
415	20231220	143200	43023550	9660	9660	9660	9660	0
416	20231220	143100	43023550	9660	9660	9660	9660	0
417	20231220	143000	43023550	9660	9660	9660	9660	0
418	20231220	142900	43023550	9660	9660	9660	9660	0
419	20231220	142800	43023550	9660	9660	9660	9660	0
420	20231220	142700	43023550	9660	9660	9660	9660	0
421	20231220	142600	43023550	9660	9660	9660	9660	0
422	20231220	142500	43023550	9660	9660	9660	9660	0
423	20231220	142400	43023550	9660	9660	9660	9660	0
424	20231220	142300	43023550	9660	9660	9660	9660	0
425	20231220	142200	43023550	9660	9660	9660	9660	4
426	20231220	142100	42984910	9660	9660	9660	9660	0
427	20231220	142000	42984910	9660	9660	9660	9660	0
428	20231220	141900	42984910	9660	9660	9660	9660	0
429	20231220	141800	42984910	9660	9660	9660	9660	0
430	20231220	141700	42984910	9660	9660	9660	9660	0
431	20231220	141600	42984910	9660	9660	9660	9660	0
432	20231220	141500	42984910	9660	9660	9660	9660	0
433	20231220	141400	42984910	9660	9660	9660	9660	0
434	20231220	141300	42984910	9660	9660	9660	9660	0
435	20231220	141200	42984910	9660	9660	9660	9660	0
436	20231220	141100	42984910	9660	9660	9660	9660	0
437	20231220	141000	42984910	9660	9660	9660	9660	0
438	20231220	140900	42984910	9660	9660	9660	9660	0
439	20231220	140800	42984910	9660	9660	9660	9660	0
440	20231220	140700	42984910	9660	9660	9660	9660	0
441	20231220	140600	42984910	9660	9660	9660	9660	0
442	20231220	140500	42984910	9660	9660	9660	9660	0
443	20231220	140400	42984910	9660	9660	9660	9660	0
444	20231220	140300	42984910	9660	9660	9660	9660	0
445	20231220	140200	42984910	9660	9660	9660	9660	0
446	20231220	140100	42984910	9660	9660	9660	9660	0
447	20231220	140000	42984910	9660	9660	9660	9660	10
448	20231220	135900	42888310	9650	9650	9650	9650	0
449	20231220	135800	42888310	9650	9650	9650	9650	0
450	20231220	135700	42888310	9650	9650	9650	9650	0
451	20231220	135600	42888310	9650	9650	9650	9650	0
452	20231220	135500	42888310	9650	9650	9650	9650	0
453	20231220	135400	42888310	9650	9650	9650	9650	0
454	20231220	135300	42888310	9650	9650	9650	9650	0
455	20231220	135200	42888310	9650	9650	9650	9650	0
456	20231220	135100	42888310	9650	9650	9650	9650	0
457	20231220	135000	42888310	9650	9650	9650	9650	0
458	20231220	134900	42888310	9650	9650	9650	9650	0
459	20231220	134800	42888310	9650	9650	9650	9650	0
460	20231220	134700	42888310	9650	9650	9650	9650	0
461	20231220	134600	42888310	9650	9650	9650	9650	0
462	20231220	134500	42888310	9650	9650	9650	9650	0
463	20231220	134400	42888310	9650	9650	9650	9650	0
464	20231220	134300	42888310	9650	9650	9650	9650	5
465	20231220	134200	42840060	9660	9660	9660	9660	63
466	20231220	134100	42231480	9660	9660	9660	9660	0
467	20231220	134000	42231480	9660	9660	9660	9660	0
468	20231220	133900	42231480	9660	9660	9660	9660	0
469	20231220	133800	42231480	9660	9660	9660	9660	0
470	20231220	133700	42231480	9660	9660	9660	9660	0
471	20231220	133600	42231480	9660	9660	9660	9660	0
472	20231220	133500	42231480	9660	9660	9660	9660	0
473	20231220	133400	42231480	9660	9660	9660	9660	0
474	20231220	133300	42231480	9660	9660	9660	9660	0
475	20231220	133200	42231480	9660	9660	9660	9660	0
476	20231220	133100	42231480	9660	9660	9660	9660	0
477	20231220	133000	42231480	9660	9660	9660	9660	0
478	20231220	132900	42231480	9660	9660	9660	9660	0
479	20231220	132800	42231480	9660	9660	9660	9660	0
480	20231220	132700	42231480	9660	9660	9660	9660	0
481	20231220	132600	42231480	9660	9660	9660	9660	0
482	20231220	132500	42231480	9660	9660	9660	9660	57
483	20231220	132400	41680860	9660	9660	9660	9660	0
484	20231220	132300	41680860	9660	9660	9660	9660	0
485	20231220	132200	41680860	9660	9660	9660	9660	0
486	20231220	132100	41680860	9660	9660	9660	9660	0
487	20231220	132000	41680860	9660	9660	9660	9660	0
488	20231220	131900	41680860	9660	9660	9660	9660	0
489	20231220	131800	41680860	9660	9660	9660	9660	0
490	20231220	131700	41680860	9660	9660	9660	9660	0
491	20231220	131600	41680860	9660	9660	9660	9660	0
492	20231220	131500	41680860	9660	9660	9660	9660	0
493	20231220	131400	41680860	9660	9660	9660	9660	0
494	20231220	131300	41680860	9660	9660	9660	9660	0
495	20231220	131200	41680860	9660	9660	9660	9660	0
496	20231220	131100	41680860	9660	9660	9660	9660	0
497	20231220	131000	41680860	9660	9660	9660	9660	0
498	20231220	130900	41680860	9660	9660	9660	9660	0
499	20231220	130800	41680860	9660	9660	9660	9660	0
500	20231220	130700	41680860	9660	9660	9660	9660	0
501	20231220	130600	41680860	9660	9660	9660	9660	0
502	20231220	130500	41680860	9660	9660	9660	9660	0
503	20231220	130400	41680860	9660	9660	9660	9660	0
504	20231220	130300	41680860	9660	9660	9660	9660	0
505	20231220	130200	41680860	9660	9660	9660	9660	0
506	20231220	130100	41680860	9660	9660	9660	9660	0
507	20231220	130000	41680860	9660	9660	9660	9660	4
508	20231220	125900	41642220	9660	9660	9660	9660	0
509	20231220	125800	41642220	9660	9660	9660	9660	0
510	20231220	125700	41642220	9660	9660	9660	9660	0
511	20231220	125600	41642220	9660	9660	9660	9660	0
512	20231220	125500	41642220	9660	9660	9660	9660	0
513	20231220	125400	41642220	9660	9660	9660	9660	0
514	20231220	125300	41642220	9660	9660	9660	9660	0
515	20231220	125200	41642220	9660	9660	9660	9660	0
516	20231220	125100	41642220	9660	9660	9660	9660	0
517	20231220	125000	41642220	9660	9660	9660	9660	0
518	20231220	124900	41642220	9660	9660	9660	9660	0
519	20231220	124800	41642220	9660	9660	9660	9660	0
520	20231220	124700	41642220	9660	9660	9660	9660	0
521	20231220	124600	41642220	9660	9660	9660	9660	0
522	20231220	124500	41642220	9660	9660	9660	9660	0
523	20231220	124400	41642220	9660	9660	9660	9660	0
524	20231220	124300	41642220	9660	9660	9660	9660	0
525	20231220	124200	41642220	9660	9660	9660	9660	0
526	20231220	124100	41642220	9660	9660	9660	9660	0
527	20231220	124000	41642220	9660	9660	9660	9660	0
528	20231220	123900	41642220	9660	9660	9660	9660	0
529	20231220	123800	41642220	9660	9660	9660	9660	0
530	20231220	123700	41642220	9660	9660	9660	9660	0
531	20231220	123600	41642220	9660	9660	9660	9660	0
532	20231220	123500	41642220	9660	9660	9660	9660	0
533	20231220	123400	41642220	9660	9660	9660	9660	0
534	20231220	123300	41642220	9660	9660	9660	9660	0
535	20231220	123200	41642220	9660	9660	9660	9660	0
536	20231220	123100	41642220	9660	9660	9660	9660	0
537	20231220	123000	41642220	9660	9660	9660	9660	0
538	20231220	122900	41642220	9660	9660	9660	9660	0
539	20231220	122800	41642220	9660	9660	9660	9660	0
540	20231220	122700	41642220	9660	9660	9660	9660	0
541	20231220	122600	41642220	9660	9660	9660	9660	0
542	20231220	122500	41642220	9660	9660	9660	9660	0
543	20231220	122400	41642220	9660	9660	9660	9660	0
544	20231220	122300	41642220	9660	9660	9660	9660	0
545	20231220	122200	41642220	9660	9660	9660	9660	0
546	20231220	122100	41642220	9660	9660	9660	9660	0
547	20231220	122000	41642220	9660	9660	9660	9660	0
548	20231220	121900	41642220	9660	9660	9660	9660	0
549	20231220	121800	41642220	9660	9660	9660	9660	0
550	20231220	121700	41642220	9660	9660	9660	9660	0
551	20231220	121600	41642220	9660	9660	9660	9660	0
552	20231220	121500	41642220	9660	9660	9660	9660	19
553	20231220	121400	41458680	9660	9670	9670	9660	1500
554	20231220	121300	26960070	9670	9670	9670	9670	0
555	20231220	121200	26960070	9670	9670	9670	9670	0
556	20231220	121100	26960070	9670	9670	9670	9670	0
557	20231220	121000	26960070	9670	9670	9670	9670	0
558	20231220	120900	26960070	9670	9670	9670	9670	0
559	20231220	120800	26960070	9670	9670	9670	9670	0
560	20231220	120700	26960070	9670	9670	9670	9670	0
561	20231220	120600	26960070	9670	9670	9670	9670	0
562	20231220	120500	26960070	9670	9670	9670	9670	0
563	20231220	120400	26960070	9670	9670	9670	9670	0
564	20231220	120300	26960070	9670	9670	9670	9670	0
565	20231220	120200	26960070	9670	9670	9670	9670	0
566	20231220	120100	26960070	9670	9670	9670	9670	0
567	20231220	120000	26960070	9670	9670	9670	9670	0
568	20231220	115900	26960070	9670	9670	9670	9670	0
569	20231220	115800	26960070	9670	9670	9670	9670	0
570	20231220	115700	26960070	9670	9670	9670	9670	0
571	20231220	115600	26960070	9670	9670	9670	9670	0
572	20231220	115500	26960070	9670	9670	9670	9670	0
573	20231220	115400	26960070	9670	9670	9670	9670	0
574	20231220	115300	26960070	9670	9670	9670	9670	0
575	20231220	115200	26960070	9670	9670	9670	9670	0
576	20231220	115100	26960070	9670	9670	9670	9670	0
577	20231220	115000	26960070	9670	9670	9670	9670	0
578	20231220	114900	26960070	9670	9670	9670	9670	0
579	20231220	114800	26960070	9670	9670	9670	9670	0
580	20231220	114700	26960070	9670	9670	9670	9670	0
581	20231220	114600	26960070	9670	9670	9670	9670	0
582	20231220	114500	26960070	9670	9670	9670	9670	0
583	20231220	114400	26960070	9670	9670	9670	9670	1
584	20231220	114300	26950400	9670	9670	9670	9670	0
585	20231220	114200	26950400	9670	9670	9670	9670	0
586	20231220	114100	26950400	9670	9670	9670	9670	0
587	20231220	114000	26950400	9670	9670	9670	9670	0
588	20231220	113900	26950400	9670	9670	9670	9670	0
589	20231220	113800	26950400	9670	9670	9670	9670	0
590	20231220	113700	26950400	9670	9670	9670	9670	0
591	20231220	113600	26950400	9670	9670	9670	9670	0
592	20231220	113500	26950400	9670	9670	9670	9670	0
593	20231220	113400	26950400	9670	9670	9670	9670	0
594	20231220	113300	26950400	9670	9670	9670	9670	200
595	20231220	113200	25016400	9670	9670	9670	9670	0
596	20231220	113100	25016400	9670	9670	9670	9670	4
597	20231220	113000	24977720	9670	9670	9670	9670	0
598	20231220	112900	24977720	9670	9670	9670	9670	0
599	20231220	112800	24977720	9670	9670	9670	9670	0
600	20231220	112700	24977720	9670	9670	9670	9670	0
601	20231220	112600	24977720	9670	9670	9670	9670	0
602	20231220	112500	24977720	9670	9670	9670	9670	0
603	20231220	112400	24977720	9670	9670	9670	9670	0
604	20231220	112300	24977720	9670	9670	9670	9670	0
605	20231220	112200	24977720	9670	9670	9670	9670	0
606	20231220	112100	24977720	9670	9670	9670	9670	0
607	20231220	112000	24977720	9670	9670	9670	9670	0
608	20231220	111900	24977720	9670	9670	9670	9670	0
609	20231220	111800	24977720	9670	9670	9670	9670	0
610	20231220	111700	24977720	9670	9670	9670	9670	0
611	20231220	111600	24977720	9670	9670	9670	9670	0
612	20231220	111500	24977720	9670	9670	9670	9670	0
613	20231220	111400	24977720	9670	9670	9670	9670	0
614	20231220	111300	24977720	9670	9670	9670	9670	0
615	20231220	111200	24977720	9670	9670	9670	9670	0
616	20231220	111100	24977720	9670	9670	9670	9670	0
617	20231220	111000	24977720	9670	9670	9670	9670	0
618	20231220	110900	24977720	9670	9670	9670	9670	0
619	20231220	110800	24977720	9670	9670	9670	9670	0
620	20231220	110700	24977720	9670	9670	9670	9670	0
621	20231220	110600	24977720	9670	9670	9670	9670	0
622	20231220	110500	24977720	9670	9670	9670	9670	0
623	20231220	110400	24977720	9670	9670	9670	9670	0
624	20231220	110300	24977720	9670	9670	9670	9670	0
625	20231220	110200	24977720	9670	9670	9670	9670	0
626	20231220	110100	24977720	9670	9670	9670	9670	39
627	20231220	110000	24600590	9670	9670	9670	9670	0
628	20231220	105900	24600590	9670	9670	9670	9670	0
629	20231220	105800	24600590	9670	9670	9670	9670	0
630	20231220	105700	24600590	9670	9670	9670	9670	0
631	20231220	105600	24600590	9670	9670	9670	9670	0
632	20231220	105500	24600590	9670	9670	9670	9670	100
633	20231220	105400	23633590	9680	9680	9680	9680	0
634	20231220	105300	23633590	9680	9680	9680	9680	0
635	20231220	105200	23633590	9680	9680	9680	9680	0
636	20231220	105100	23633590	9680	9680	9680	9680	0
637	20231220	105000	23633590	9680	9680	9680	9680	0
638	20231220	104900	23633590	9680	9680	9680	9680	84
639	20231220	104800	22820470	9680	9680	9680	9680	0
640	20231220	104700	22820470	9680	9680	9680	9680	0
641	20231220	104600	22820470	9680	9680	9680	9680	0
642	20231220	104500	22820470	9680	9680	9680	9680	0
643	20231220	104400	22820470	9680	9680	9680	9680	0
644	20231220	104300	22820470	9680	9680	9680	9680	0
645	20231220	104200	22820470	9680	9680	9680	9680	0
646	20231220	104100	22820470	9680	9680	9680	9680	0
647	20231220	104000	22820470	9680	9680	9680	9680	0
648	20231220	103900	22820470	9680	9680	9680	9680	0
649	20231220	103800	22820470	9680	9680	9680	9680	5
650	20231220	103700	22772070	9690	9690	9690	9690	5
651	20231220	103600	22723620	9690	9690	9690	9690	0
652	20231220	103500	22723620	9690	9690	9690	9690	0
653	20231220	103400	22723620	9690	9690	9690	9690	0
654	20231220	103300	22723620	9690	9690	9690	9690	6
655	20231220	103200	22665480	9690	9690	9690	9690	0
656	20231220	103100	22665480	9690	9690	9690	9690	0
657	20231220	103000	22665480	9690	9690	9690	9690	0
658	20231220	102900	22665480	9690	9690	9690	9690	0
659	20231220	102800	22665480	9690	9690	9690	9690	0
660	20231220	102700	22665480	9690	9690	9690	9690	0
661	20231220	102600	22665480	9690	9690	9690	9690	0
662	20231220	102500	22665480	9690	9690	9690	9690	0
663	20231220	102400	22665480	9690	9690	9690	9690	0
664	20231220	102300	22665480	9690	9690	9690	9690	0
665	20231220	102200	22665480	9690	9690	9690	9690	0
666	20231220	102100	22665480	9690	9690	9690	9690	0
667	20231220	102000	22665480	9690	9690	9690	9690	0
668	20231220	101900	22665480	9690	9690	9690	9690	2
669	20231220	101800	22646100	9670	9670	9670	9670	0
670	20231220	101700	22646100	9670	9670	9670	9670	0
671	20231220	101600	22646100	9670	9670	9670	9670	0
672	20231220	101500	22646100	9670	9670	9670	9670	0
673	20231220	101400	22646100	9670	9670	9670	9670	0
674	20231220	101300	22646100	9670	9670	9670	9670	0
675	20231220	101200	22646100	9670	9670	9670	9670	0
676	20231220	101100	22646100	9670	9670	9670	9670	0
677	20231220	101000	22646100	9670	9670	9670	9670	0
678	20231220	100900	22646100	9670	9670	9670	9670	0
679	20231220	100800	22646100	9670	9670	9670	9670	0
680	20231220	100700	22646100	9670	9670	9670	9670	0
681	20231220	100600	22646100	9670	9670	9670	9670	0
682	20231220	100500	22646100	9670	9670	9670	9670	0
683	20231220	100400	22646100	9670	9670	9670	9670	0
684	20231220	100300	22646100	9670	9670	9670	9670	0
685	20231220	100200	22646100	9670	9670	9670	9670	0
686	20231220	100100	22646100	9670	9670	9670	9670	0
687	20231220	100000	22646100	9670	9670	9670	9670	0
688	20231220	095900	22646100	9670	9670	9670	9670	0
689	20231220	095800	22646100	9670	9670	9670	9670	0
690	20231220	095700	22646100	9670	9670	9670	9670	0
691	20231220	095600	22646100	9670	9670	9670	9670	0
692	20231220	095500	22646100	9670	9670	9670	9670	0
693	20231220	095400	22646100	9670	9670	9670	9670	0
694	20231220	095300	22646100	9670	9670	9670	9670	0
695	20231220	095200	22646100	9670	9670	9670	9670	0
696	20231220	095100	22646100	9670	9670	9670	9670	0
697	20231220	095000	22646100	9670	9670	9670	9670	0
698	20231220	094900	22646100	9670	9670	9670	9670	4
699	20231220	094800	22607420	9670	9670	9670	9670	2
700	20231220	094700	22588080	9690	9690	9690	9690	0
701	20231220	094600	22588080	9690	9690	9690	9690	0
702	20231220	094500	22588080	9690	9690	9690	9690	0
703	20231220	094400	22588080	9690	9690	9690	9690	0
704	20231220	094300	22588080	9690	9690	9690	9690	0
705	20231220	094200	22588080	9690	9690	9690	9690	0
706	20231220	094100	22588080	9690	9690	9690	9690	0
707	20231220	094000	22588080	9690	9690	9690	9690	0
708	20231220	093900	22588080	9690	9690	9690	9690	0
709	20231220	093800	22588080	9690	9690	9690	9690	0
710	20231220	093700	22588080	9690	9690	9690	9690	0
711	20231220	093600	22588080	9690	9690	9690	9690	0
712	20231220	093500	22588080	9690	9690	9690	9690	0
713	20231220	093400	22588080	9690	9690	9690	9690	0
714	20231220	093300	22588080	9690	9690	9690	9690	0
715	20231220	093200	22588080	9690	9690	9690	9690	100
716	20231220	093100	21619080	9660	9660	9660	9660	0
717	20231220	093000	21619080	9660	9660	9660	9660	0
718	20231220	092900	21619080	9660	9660	9660	9660	0
719	20231220	092800	21619080	9660	9660	9660	9660	0
720	20231220	092700	21619080	9660	9660	9660	9660	2213
721	20231220	092600	241500	9660	9660	9660	9660	0
722	20231220	092500	241500	9660	9660	9660	9660	4
723	20231220	092400	202860	9660	9660	9660	9660	0
724	20231220	092300	202860	9660	9660	9660	9660	0
725	20231220	092200	202860	9660	9660	9660	9660	0
726	20231220	092100	202860	9660	9660	9660	9660	0
727	20231220	092000	202860	9660	9660	9660	9660	0
728	20231220	091900	202860	9660	9660	9660	9660	0
729	20231220	091800	202860	9660	9660	9660	9660	0
730	20231220	091700	202860	9660	9660	9660	9660	0
731	20231220	091600	202860	9660	9660	9660	9660	8
732	20231220	091500	125580	9660	9660	9660	9660	13
733	20231220	091400	0	9670	9670	9670	9670	0
734	20231220	091300	0	9670	9670	9670	9670	0
735	20231220	091200	0	9670	9670	9670	9670	0
736	20231220	091100	0	9670	9670	9670	9670	0
737	20231220	091000	0	9670	9670	9670	9670	0
738	20231220	090900	0	9670	9670	9670	9670	0
739	20231220	090800	0	9670	9670	9670	9670	0
740	20231220	090700	0	9670	9670	9670	9670	0
741	20231220	090600	0	9670	9670	9670	9670	0
742	20231220	090500	0	9670	9670	9670	9670	0
743	20231220	090400	0	9670	9670	9670	9670	0
744	20231220	090300	0	9670	9670	9670	9670	0
745	20231220	090200	0	9670	9670	9670	9670	0
746	20231220	090100	0	9670	9670	9670	9670	0
747	20231220	090000	0	9670	9670	9670	9670	0