KissMeData/000050/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183000	35783450	8670	8670	8670	8670	559
3	20231214	182900	35783450	8670	8670	8670	8670	0
4	20231214	182800	35783450	8670	8670	8670	8670	0
5	20231214	182700	35783450	8670	8670	8670	8670	0
6	20231214	182600	35783450	8670	8670	8670	8670	0
7	20231214	182500	35783450	8670	8670	8670	8670	0
8	20231214	182400	35783450	8670	8670	8670	8670	0
9	20231214	182300	35783450	8670	8670	8670	8670	0
10	20231214	182200	35783450	8670	8670	8670	8670	0
11	20231214	182100	35783450	8670	8670	8670	8670	0
12	20231214	182000	35783450	8670	8670	8670	8670	0
13	20231214	181900	35783450	8670	8670	8670	8670	0
14	20231214	181800	35783450	8670	8670	8670	8670	0
15	20231214	181700	35783450	8670	8670	8670	8670	0
16	20231214	181600	35783450	8670	8670	8670	8670	0
17	20231214	181500	35783450	8670	8670	8670	8670	0
18	20231214	181400	35783450	8670	8670	8670	8670	0
19	20231214	181300	35783450	8670	8670	8670	8670	0
20	20231214	181200	35783450	8670	8670	8670	8670	0
21	20231214	181100	35783450	8670	8670	8670	8670	0
22	20231214	181000	35783450	8670	8670	8670	8670	0
23	20231214	180900	35783450	8670	8670	8670	8670	0
24	20231214	180800	35783450	8670	8670	8670	8670	0
25	20231214	180700	35783450	8670	8670	8670	8670	0
26	20231214	180600	35783450	8670	8670	8670	8670	0
27	20231214	180500	35783450	8670	8670	8670	8670	0
28	20231214	180400	35783450	8670	8670	8670	8670	0
29	20231214	180300	35783450	8670	8670	8670	8670	0
30	20231214	180200	35783450	8670	8670	8670	8670	0
31	20231214	180100	35783450	8670	8670	8670	8670	0
32	20231214	180000	35783450	8670	8670	8670	8670	559
33	20231214	175900	35783450	8670	8670	8670	8670	0
34	20231214	175800	35783450	8670	8670	8670	8670	0
35	20231214	175700	35783450	8670	8670	8670	8670	0
36	20231214	175600	35783450	8670	8670	8670	8670	0
37	20231214	175500	35783450	8670	8670	8670	8670	0
38	20231214	175400	35783450	8670	8670	8670	8670	0
39	20231214	175300	35783450	8670	8670	8670	8670	0
40	20231214	175200	35783450	8670	8670	8670	8670	0
41	20231214	175100	35783450	8670	8670	8670	8670	0
42	20231214	175000	35783450	8670	8670	8670	8670	0
43	20231214	174900	35783450	8670	8670	8670	8670	0
44	20231214	174800	35783450	8670	8670	8670	8670	0
45	20231214	174700	35783450	8670	8670	8670	8670	0
46	20231214	174600	35783450	8670	8670	8670	8670	0
47	20231214	174500	35783450	8670	8670	8670	8670	0
48	20231214	174400	35783450	8670	8670	8670	8670	0
49	20231214	174300	35783450	8670	8670	8670	8670	0
50	20231214	174200	35783450	8670	8670	8670	8670	0
51	20231214	174100	35783450	8670	8670	8670	8670	0
52	20231214	174000	35783450	8670	8670	8670	8670	0
53	20231214	173900	35783450	8670	8670	8670	8670	0
54	20231214	173800	35783450	8670	8670	8670	8670	0
55	20231214	173700	35783450	8670	8670	8670	8670	0
56	20231214	173600	35783450	8670	8670	8670	8670	0
57	20231214	173500	35783450	8670	8670	8670	8670	0
58	20231214	173400	35783450	8670	8670	8670	8670	0
59	20231214	173300	35783450	8670	8670	8670	8670	0
60	20231214	173200	35783450	8670	8670	8670	8670	0
61	20231214	173100	35783450	8670	8670	8670	8670	0
62	20231214	173000	35783450	8670	8670	8670	8670	559
63	20231214	172900	35783450	8670	8670	8670	8670	0
64	20231214	172800	35783450	8670	8670	8670	8670	0
65	20231214	172700	35783450	8670	8670	8670	8670	0
66	20231214	172600	35783450	8670	8670	8670	8670	0
67	20231214	172500	35783450	8670	8670	8670	8670	0
68	20231214	172400	35783450	8670	8670	8670	8670	0
69	20231214	172300	35783450	8670	8670	8670	8670	0
70	20231214	172200	35783450	8670	8670	8670	8670	0
71	20231214	172100	35783450	8670	8670	8670	8670	0
72	20231214	172000	35783450	8670	8670	8670	8670	0
73	20231214	171900	35783450	8670	8670	8670	8670	0
74	20231214	171800	35783450	8670	8670	8670	8670	0
75	20231214	171700	35783450	8670	8670	8670	8670	0
76	20231214	171600	35783450	8670	8670	8670	8670	0
77	20231214	171500	35783450	8670	8670	8670	8670	0
78	20231214	171400	35783450	8670	8670	8670	8670	0
79	20231214	171300	35783450	8670	8670	8670	8670	0
80	20231214	171200	35783450	8670	8670	8670	8670	0
81	20231214	171100	35783450	8670	8670	8670	8670	0
82	20231214	171000	35783450	8670	8670	8670	8670	0
83	20231214	170900	35783450	8670	8670	8670	8670	0
84	20231214	170800	35783450	8670	8670	8670	8670	0
85	20231214	170700	35783450	8670	8670	8670	8670	0
86	20231214	170600	35783450	8670	8670	8670	8670	0
87	20231214	170500	35783450	8670	8670	8670	8670	0
88	20231214	170400	35783450	8670	8670	8670	8670	0
89	20231214	170300	35783450	8670	8670	8670	8670	0
90	20231214	170200	35783450	8670	8670	8670	8670	0
91	20231214	170100	35783450	8670	8670	8670	8670	0
92	20231214	170000	35783450	8670	8670	8670	8670	559
93	20231214	165900	35783450	8670	8670	8670	8670	0
94	20231214	165800	35783450	8670	8670	8670	8670	0
95	20231214	165700	35783450	8670	8670	8670	8670	0
96	20231214	165600	35783450	8670	8670	8670	8670	0
97	20231214	165500	35783450	8670	8670	8670	8670	0
98	20231214	165400	35783450	8670	8670	8670	8670	0
99	20231214	165300	35783450	8670	8670	8670	8670	0
100	20231214	165200	35783450	8670	8670	8670	8670	0
101	20231214	165100	35783450	8670	8670	8670	8670	0
102	20231214	165000	35783450	8670	8670	8670	8670	0
103	20231214	164900	35783450	8670	8670	8670	8670	0
104	20231214	164800	35783450	8670	8670	8670	8670	0
105	20231214	164700	35783450	8670	8670	8670	8670	0
106	20231214	164600	35783450	8670	8670	8670	8670	0
107	20231214	164500	35783450	8670	8670	8670	8670	0
108	20231214	164400	35783450	8670	8670	8670	8670	0
109	20231214	164300	35783450	8670	8670	8670	8670	0
110	20231214	164200	35783450	8670	8670	8670	8670	0
111	20231214	164100	35783450	8670	8670	8670	8670	0
112	20231214	164000	35783450	8670	8670	8670	8670	0
113	20231214	163900	35783450	8670	8670	8670	8670	0
114	20231214	163800	35783450	8670	8670	8670	8670	0
115	20231214	163700	35783450	8670	8670	8670	8670	0
116	20231214	163600	35783450	8670	8670	8670	8670	0
117	20231214	163500	35783450	8670	8670	8670	8670	0
118	20231214	163400	35783450	8670	8670	8670	8670	0
119	20231214	163300	35783450	8670	8670	8670	8670	0
120	20231214	163200	35783450	8670	8670	8670	8670	0
121	20231214	163100	35783450	8670	8670	8670	8670	0
122	20231214	163000	35783450	8670	8670	8670	8670	559
123	20231214	162900	35783450	8670	8670	8670	8670	0
124	20231214	162800	35783450	8670	8670	8670	8670	0
125	20231214	162700	35783450	8670	8670	8670	8670	0
126	20231214	162600	35783450	8670	8670	8670	8670	0
127	20231214	162500	35783450	8670	8670	8670	8670	0
128	20231214	162400	35783450	8670	8670	8670	8670	0
129	20231214	162300	35783450	8670	8670	8670	8670	0
130	20231214	162200	35783450	8670	8670	8670	8670	0
131	20231214	162100	35783450	8670	8670	8670	8670	0
132	20231214	162000	35783450	8670	8670	8670	8670	0
133	20231214	161900	35783450	8670	8670	8670	8670	0
134	20231214	161800	35783450	8670	8670	8670	8670	0
135	20231214	161700	35783450	8670	8670	8670	8670	0
136	20231214	161600	35783450	8670	8670	8670	8670	0
137	20231214	161500	35783450	8670	8670	8670	8670	0
138	20231214	161400	35783450	8670	8670	8670	8670	0
139	20231214	161300	35783450	8670	8670	8670	8670	0
140	20231214	161200	35783450	8670	8670	8670	8670	0
141	20231214	161100	35783450	8670	8670	8670	8670	0
142	20231214	161000	35783450	8670	8670	8670	8670	0
143	20231214	160900	35783450	8670	8670	8670	8670	0
144	20231214	160800	35783450	8670	8670	8670	8670	0
145	20231214	160700	35783450	8670	8670	8670	8670	0
146	20231214	160600	35783450	8670	8670	8670	8670	0
147	20231214	160500	35783450	8670	8670	8670	8670	0
148	20231214	160400	35783450	8670	8670	8670	8670	0
149	20231214	160300	35783450	8670	8670	8670	8670	0
150	20231214	160200	35783450	8670	8670	8670	8670	0
151	20231214	160100	35783450	8670	8670	8670	8670	0
152	20231214	160000	35783450	8670	8670	8670	8670	559
153	20231214	155900	35783450	8670	8670	8670	8670	0
154	20231214	155800	35783450	8670	8670	8670	8670	0
155	20231214	155700	35783450	8670	8670	8670	8670	0
156	20231214	155600	35783450	8670	8670	8670	8670	0
157	20231214	155500	35783450	8670	8670	8670	8670	0
158	20231214	155400	35783450	8670	8670	8670	8670	0
159	20231214	155300	35783450	8670	8670	8670	8670	0
160	20231214	155200	35783450	8670	8670	8670	8670	0
161	20231214	155100	35783450	8670	8670	8670	8670	0
162	20231214	155000	35783450	8670	8670	8670	8670	0
163	20231214	154900	35783450	8670	8670	8670	8670	0
164	20231214	154800	35783450	8670	8670	8670	8670	0
165	20231214	154700	35783450	8670	8670	8670	8670	0
166	20231214	154600	35783450	8670	8670	8670	8670	0
167	20231214	154500	35783450	8670	8670	8670	8670	0
168	20231214	154400	35783450	8670	8670	8670	8670	0
169	20231214	154300	35783450	8670	8670	8670	8670	0
170	20231214	154200	35783450	8670	8670	8670	8670	0
171	20231214	154100	35783450	8670	8670	8670	8670	0
172	20231214	154000	35783450	8670	8670	8670	8670	0
173	20231214	153900	35783450	8670	8670	8670	8670	0
174	20231214	153800	35783450	8670	8670	8670	8670	0
175	20231214	153700	35783450	8670	8670	8670	8670	0
176	20231214	153600	35783450	8670	8670	8670	8670	0
177	20231214	153500	35783450	8670	8670	8670	8670	0
178	20231214	153400	35783450	8670	8670	8670	8670	0
179	20231214	153300	35783450	8670	8670	8670	8670	0
180	20231214	153200	35783450	8670	8670	8670	8670	0
181	20231214	153100	35783450	8670	8670	8670	8670	0
182	20231214	153000	35783450	8670	8670	8670	8670	1118
183	20231214	152900	30936920	8740	8740	8740	8740	0
184	20231214	152800	30936920	8740	8740	8740	8740	0
185	20231214	152700	30936920	8740	8740	8740	8740	0
186	20231214	152600	30936920	8740	8740	8740	8740	0
187	20231214	152500	30936920	8740	8740	8740	8740	0
188	20231214	152400	30936920	8740	8740	8740	8740	0
189	20231214	152300	30936920	8740	8740	8740	8740	0
190	20231214	152200	30936920	8740	8740	8740	8740	0
191	20231214	152100	30936920	8740	8740	8740	8740	0
192	20231214	152000	30936920	8740	8740	8740	8740	0
193	20231214	151900	30936920	8740	8740	8740	8740	0
194	20231214	151800	30936920	8740	8740	8740	8740	9
195	20231214	151700	30858260	8740	8750	8750	8740	102
196	20231214	151600	29965780	8750	8750	8750	8750	4
197	20231214	151500	29930780	8750	8750	8750	8750	4
198	20231214	151400	29895780	8750	8750	8750	8750	2
199	20231214	151300	29878280	8760	8760	8760	8760	0
200	20231214	151200	29878280	8760	8750	8760	8750	4
201	20231214	151100	29843250	8750	8760	8760	8750	9
202	20231214	151000	29764450	8750	8750	8750	8750	4
203	20231214	150900	29729450	8750	8750	8750	8750	4
204	20231214	150800	29694450	8750	8750	8750	8750	4
205	20231214	150700	29659450	8750	8750	8750	8750	4
206	20231214	150600	29624450	8750	8750	8750	8750	3
207	20231214	150500	29598200	8750	8750	8750	8750	5
208	20231214	150400	29554450	8750	8750	8750	8750	4
209	20231214	150300	29519450	8750	8750	8750	8750	4
210	20231214	150200	29484450	8760	8760	8760	8760	2
211	20231214	150100	29466930	8760	8760	8760	8760	2
212	20231214	150000	29449410	8760	8760	8760	8760	1
213	20231214	145900	29440650	8760	8760	8760	8760	0
214	20231214	145800	29440650	8760	8760	8760	8760	8
215	20231214	145700	29370570	8760	8760	8760	8760	6
216	20231214	145600	29318010	8750	8750	8750	8750	4
217	20231214	145500	29283010	8750	8750	8750	8750	3
218	20231214	145400	29256760	8750	8750	8750	8750	4
219	20231214	145300	29221760	8750	8750	8750	8750	4
220	20231214	145200	29186760	8750	8750	8750	8750	4
221	20231214	145100	29151760	8760	8760	8760	8760	3
222	20231214	145000	29125480	8760	8760	8760	8760	4
223	20231214	144900	29090440	8760	8760	8760	8760	3
224	20231214	144800	29064160	8760	8760	8760	8760	4
225	20231214	144700	29029120	8760	8760	8760	8760	4
226	20231214	144600	28994080	8760	8760	8760	8760	4
227	20231214	144500	28959040	8760	8760	8760	8760	4
228	20231214	144400	28924000	8760	8760	8760	8760	3
229	20231214	144300	28897720	8760	8760	8760	8760	2
230	20231214	144200	28880200	8760	8760	8760	8760	4
231	20231214	144100	28845160	8760	8760	8760	8760	4
232	20231214	144000	28810120	8760	8760	8760	8760	4
233	20231214	143900	28775080	8760	8760	8760	8760	14
234	20231214	143800	28652440	8760	8760	8760	8760	3
235	20231214	143700	28626160	8760	8760	8760	8760	4
236	20231214	143600	28591120	8760	8760	8760	8760	4
237	20231214	143500	28556080	8760	8760	8760	8760	4
238	20231214	143400	28521040	8760	8760	8760	8760	4
239	20231214	143300	28486000	8760	8760	8760	8760	4
240	20231214	143200	28450960	8760	8760	8760	8760	19
241	20231214	143100	28284520	8760	8760	8760	8760	4
242	20231214	143000	28249480	8760	8760	8760	8760	4
243	20231214	142900	28214440	8760	8760	8760	8760	2
244	20231214	142800	28196920	8780	8780	8780	8780	3
245	20231214	142700	28170580	8780	8780	8780	8780	1
246	20231214	142600	28161800	8780	8780	8780	8780	0
247	20231214	142500	28161800	8780	8780	8780	8780	0
248	20231214	142400	28161800	8780	8780	8780	8780	0
249	20231214	142300	28161800	8780	8780	8780	8780	0
250	20231214	142200	28161800	8780	8780	8780	8780	0
251	20231214	142100	28161800	8780	8780	8780	8780	0
252	20231214	142000	28161800	8780	8780	8780	8780	0
253	20231214	141900	28161800	8780	8780	8780	8780	0
254	20231214	141800	28161800	8780	8780	8780	8780	0
255	20231214	141700	28161800	8780	8780	8780	8780	0
256	20231214	141600	28161800	8780	8780	8780	8780	0
257	20231214	141500	28161800	8780	8780	8780	8780	0
258	20231214	141400	28161800	8780	8780	8780	8780	0
259	20231214	141300	28161800	8780	8780	8780	8780	0
260	20231214	141200	28161800	8780	8780	8780	8780	0
261	20231214	141100	28161800	8780	8780	8780	8780	0
262	20231214	141000	28161800	8780	8780	8780	8780	0
263	20231214	140900	28161800	8780	8780	8780	8780	0
264	20231214	140800	28161800	8780	8780	8780	8780	0
265	20231214	140700	28161800	8780	8780	8780	8780	0
266	20231214	140600	28161800	8780	8780	8780	8780	2
267	20231214	140500	28144240	8790	8790	8790	8790	0
268	20231214	140400	28144240	8790	8790	8790	8790	10
269	20231214	140300	28056340	8810	8810	8810	8810	0
270	20231214	140200	28056340	8810	8810	8810	8810	0
271	20231214	140100	28056340	8810	8810	8810	8810	2
272	20231214	140000	28038720	8810	8810	8810	8810	0
273	20231214	135900	28038720	8810	8810	8810	8810	0
274	20231214	135800	28038720	8810	8810	8810	8810	0
275	20231214	135700	28038720	8810	8810	8810	8810	20
276	20231214	135600	27862520	8820	8820	8820	8820	0
277	20231214	135500	27862520	8820	8820	8820	8820	0
278	20231214	135400	27862520	8820	8820	8820	8820	0
279	20231214	135300	27862520	8820	8820	8820	8820	0
280	20231214	135200	27862520	8820	8820	8820	8820	0
281	20231214	135100	27862520	8820	8820	8820	8820	0
282	20231214	135000	27862520	8820	8820	8820	8820	0
283	20231214	134900	27862520	8820	8820	8820	8820	0
284	20231214	134800	27862520	8820	8820	8820	8820	0
285	20231214	134700	27862520	8820	8820	8820	8820	0
286	20231214	134600	27862520	8820	8820	8820	8820	0
287	20231214	134500	27862520	8820	8820	8820	8820	0
288	20231214	134400	27862520	8820	8820	8820	8820	0
289	20231214	134300	27862520	8820	8820	8820	8820	0
290	20231214	134200	27862520	8820	8820	8820	8820	0
291	20231214	134100	27862520	8820	8820	8820	8820	0
292	20231214	134000	27862520	8820	8820	8820	8820	0
293	20231214	133900	27862520	8820	8820	8820	8820	0
294	20231214	133800	27862520	8820	8820	8820	8820	0
295	20231214	133700	27862520	8820	8820	8820	8820	0
296	20231214	133600	27862520	8820	8820	8820	8820	0
297	20231214	133500	27862520	8820	8820	8820	8820	0
298	20231214	133400	27862520	8820	8820	8820	8820	0
299	20231214	133300	27862520	8820	8820	8820	8820	0
300	20231214	133200	27862520	8820	8820	8820	8820	0
301	20231214	133100	27862520	8820	8820	8820	8820	0
302	20231214	133000	27862520	8820	8820	8820	8820	0
303	20231214	132900	27862520	8820	8820	8820	8820	0
304	20231214	132800	27862520	8820	8820	8820	8820	0
305	20231214	132700	27862520	8820	8820	8820	8820	0
306	20231214	132600	27862520	8820	8820	8820	8820	0
307	20231214	132500	27862520	8820	8820	8820	8820	0
308	20231214	132400	27862520	8820	8820	8820	8820	0
309	20231214	132300	27862520	8820	8820	8820	8820	0
310	20231214	132200	27862520	8820	8820	8820	8820	0
311	20231214	132100	27862520	8820	8820	8820	8820	0
312	20231214	132000	27862520	8820	8820	8820	8820	0
313	20231214	131900	27862520	8820	8820	8820	8820	0
314	20231214	131800	27862520	8820	8820	8820	8820	0
315	20231214	131700	27862520	8820	8820	8820	8820	0
316	20231214	131600	27862520	8820	8820	8820	8820	0
317	20231214	131500	27862520	8820	8820	8820	8820	0
318	20231214	131400	27862520	8820	8820	8820	8820	0
319	20231214	131300	27862520	8820	8820	8820	8820	0
320	20231214	131200	27862520	8820	8820	8820	8820	0
321	20231214	131100	27862520	8820	8820	8820	8820	0
322	20231214	131000	27862520	8820	8820	8820	8820	0
323	20231214	130900	27862520	8820	8820	8820	8820	0
324	20231214	130800	27862520	8820	8820	8820	8820	0
325	20231214	130700	27862520	8820	8820	8820	8820	0
326	20231214	130600	27862520	8820	8820	8820	8820	0
327	20231214	130500	27862520	8820	8820	8820	8820	0
328	20231214	130400	27862520	8820	8820	8820	8820	0
329	20231214	130300	27862520	8820	8820	8820	8820	0
330	20231214	130200	27862520	8820	8820	8820	8820	0
331	20231214	130100	27862520	8820	8820	8820	8820	0
332	20231214	130000	27862520	8820	8820	8820	8820	0
333	20231214	125900	27862520	8820	8820	8820	8820	0
334	20231214	125800	27862520	8820	8820	8820	8820	0
335	20231214	125700	27862520	8820	8820	8820	8820	0
336	20231214	125600	27862520	8820	8820	8820	8820	0
337	20231214	125500	27862520	8820	8820	8820	8820	0
338	20231214	125400	27862520	8820	8820	8820	8820	0
339	20231214	125300	27862520	8820	8820	8820	8820	0
340	20231214	125200	27862520	8820	8820	8820	8820	0
341	20231214	125100	27862520	8820	8820	8820	8820	0
342	20231214	125000	27862520	8820	8820	8820	8820	0
343	20231214	124900	27862520	8820	8820	8820	8820	0
344	20231214	124800	27862520	8820	8820	8820	8820	0
345	20231214	124700	27862520	8820	8820	8820	8820	0
346	20231214	124600	27862520	8820	8820	8820	8820	0
347	20231214	124500	27862520	8820	8820	8820	8820	0
348	20231214	124400	27862520	8820	8820	8820	8820	0
349	20231214	124300	27862520	8820	8820	8820	8820	0
350	20231214	124200	27862520	8820	8820	8820	8820	0
351	20231214	124100	27862520	8820	8820	8820	8820	0
352	20231214	124000	27862520	8820	8820	8820	8820	0
353	20231214	123900	27862520	8820	8820	8820	8820	0
354	20231214	123800	27862520	8820	8820	8820	8820	0
355	20231214	123700	27862520	8820	8820	8820	8820	0
356	20231214	123600	27862520	8820	8820	8820	8820	0
357	20231214	123500	27862520	8820	8820	8820	8820	0
358	20231214	123400	27862520	8820	8820	8820	8820	0
359	20231214	123300	27862520	8820	8820	8820	8820	0
360	20231214	123200	27862520	8820	8820	8820	8820	0
361	20231214	123100	27862520	8820	8820	8820	8820	0
362	20231214	123000	27862520	8820	8820	8820	8820	0
363	20231214	122900	27862520	8820	8820	8820	8820	0
364	20231214	122800	27862520	8820	8820	8820	8820	0
365	20231214	122700	27862520	8820	8820	8820	8820	0
366	20231214	122600	27862520	8820	8820	8820	8820	0
367	20231214	122500	27862520	8820	8820	8820	8820	0
368	20231214	122400	27862520	8820	8820	8820	8820	0
369	20231214	122300	27862520	8820	8820	8820	8820	0
370	20231214	122200	27862520	8820	8820	8820	8820	0
371	20231214	122100	27862520	8820	8820	8820	8820	0
372	20231214	122000	27862520	8820	8820	8820	8820	0
373	20231214	121900	27862520	8820	8820	8820	8820	0
374	20231214	121800	27862520	8820	8820	8820	8820	0
375	20231214	121700	27862520	8820	8820	8820	8820	0
376	20231214	121600	27862520	8820	8820	8820	8820	0
377	20231214	121500	27862520	8820	8820	8820	8820	0
378	20231214	121400	27862520	8820	8820	8820	8820	0
379	20231214	121300	27862520	8820	8820	8820	8820	0
380	20231214	121200	27862520	8820	8820	8820	8820	0
381	20231214	121100	27862520	8820	8820	8820	8820	0
382	20231214	121000	27862520	8820	8820	8820	8820	0
383	20231214	120900	27862520	8820	8820	8820	8820	0
384	20231214	120800	27862520	8820	8820	8820	8820	0
385	20231214	120700	27862520	8820	8820	8820	8820	0
386	20231214	120600	27862520	8820	8820	8820	8820	0
387	20231214	120500	27862520	8820	8820	8820	8820	0
388	20231214	120400	27862520	8820	8820	8820	8820	0
389	20231214	120300	27862520	8820	8820	8820	8820	0
390	20231214	120200	27862520	8820	8820	8820	8820	0
391	20231214	120100	27862520	8820	8820	8820	8820	0
392	20231214	120000	27862520	8820	8820	8820	8820	0
393	20231214	115900	27862520	8820	8820	8820	8820	0
394	20231214	115800	27862520	8820	8820	8820	8820	0
395	20231214	115700	27862520	8820	8820	8820	8820	0
396	20231214	115600	27862520	8820	8820	8820	8820	0
397	20231214	115500	27862520	8820	8820	8820	8820	0
398	20231214	115400	27862520	8820	8820	8820	8820	0
399	20231214	115300	27862520	8820	8820	8820	8820	0
400	20231214	115200	27862520	8820	8820	8820	8820	0
401	20231214	115100	27862520	8820	8820	8820	8820	0
402	20231214	115000	27862520	8820	8820	8820	8820	0
403	20231214	114900	27862520	8820	8820	8820	8820	0
404	20231214	114800	27862520	8820	8820	8820	8820	0
405	20231214	114700	27862520	8820	8820	8820	8820	7
406	20231214	114600	27800780	8820	8820	8820	8820	0
407	20231214	114500	27800780	8820	8820	8820	8820	0
408	20231214	114400	27800780	8820	8820	8820	8820	0
409	20231214	114300	27800780	8820	8820	8820	8820	0
410	20231214	114200	27800780	8820	8820	8820	8820	0
411	20231214	114100	27800780	8820	8820	8820	8820	0
412	20231214	114000	27800780	8820	8820	8820	8820	0
413	20231214	113900	27800780	8820	8820	8820	8820	0
414	20231214	113800	27800780	8820	8820	8820	8820	0
415	20231214	113700	27800780	8820	8820	8820	8820	0
416	20231214	113600	27800780	8820	8820	8820	8820	0
417	20231214	113500	27800780	8820	8820	8820	8820	0
418	20231214	113400	27800780	8820	8820	8820	8820	435
419	20231214	113300	23964080	8840	8840	8840	8840	0
420	20231214	113200	23964080	8840	8840	8840	8840	0
421	20231214	113100	23964080	8840	8840	8840	8840	0
422	20231214	113000	23964080	8840	8840	8840	8840	0
423	20231214	112900	23964080	8840	8840	8840	8840	0
424	20231214	112800	23964080	8840	8840	8840	8840	0
425	20231214	112700	23964080	8840	8840	8840	8840	30
426	20231214	112600	23698880	8820	8820	8820	8820	0
427	20231214	112500	23698880	8820	8820	8820	8820	0
428	20231214	112400	23698880	8820	8820	8820	8820	0
429	20231214	112300	23698880	8820	8820	8820	8820	0
430	20231214	112200	23698880	8820	8820	8820	8820	0
431	20231214	112100	23698880	8820	8820	8820	8820	0
432	20231214	112000	23698880	8820	8820	8820	8820	0
433	20231214	111900	23698880	8820	8820	8820	8820	0
434	20231214	111800	23698880	8820	8820	8820	8820	0
435	20231214	111700	23698880	8820	8820	8820	8820	2
436	20231214	111600	23681240	8820	8820	8820	8820	0
437	20231214	111500	23681240	8820	8820	8820	8820	0
438	20231214	111400	23681240	8820	8820	8820	8820	0
439	20231214	111300	23681240	8820	8820	8820	8820	0
440	20231214	111200	23681240	8820	8820	8820	8820	0
441	20231214	111100	23681240	8820	8820	8820	8820	0
442	20231214	111000	23681240	8820	8820	8820	8820	0
443	20231214	110900	23681240	8820	8820	8820	8820	0
444	20231214	110800	23681240	8820	8820	8820	8820	0
445	20231214	110700	23681240	8820	8820	8820	8820	0
446	20231214	110600	23681240	8820	8820	8820	8820	0
447	20231214	110500	23681240	8820	8820	8820	8820	0
448	20231214	110400	23681240	8820	8820	8820	8820	0
449	20231214	110300	23681240	8820	8820	8820	8820	0
450	20231214	110200	23681240	8820	8820	8820	8820	0
451	20231214	110100	23681240	8820	8820	8820	8820	0
452	20231214	110000	23681240	8820	8820	8820	8820	0
453	20231214	105900	23681240	8820	8820	8820	8820	100
454	20231214	105800	22799240	8830	8830	8830	8830	0
455	20231214	105700	22799240	8830	8830	8830	8830	0
456	20231214	105600	22799240	8830	8830	8830	8830	0
457	20231214	105500	22799240	8830	8830	8830	8830	0
458	20231214	105400	22799240	8830	8830	8830	8830	0
459	20231214	105300	22799240	8830	8830	8830	8830	0
460	20231214	105200	22799240	8830	8830	8830	8830	0
461	20231214	105100	22799240	8830	8830	8830	8830	0
462	20231214	105000	22799240	8830	8830	8830	8830	0
463	20231214	104900	22799240	8830	8830	8830	8830	0
464	20231214	104800	22799240	8830	8830	8830	8830	0
465	20231214	104700	22799240	8830	8830	8830	8830	0
466	20231214	104600	22799240	8830	8830	8830	8830	0
467	20231214	104500	22799240	8830	8830	8830	8830	0
468	20231214	104400	22799240	8830	8830	8830	8830	0
469	20231214	104300	22799240	8830	8830	8830	8830	0
470	20231214	104200	22799240	8830	8830	8830	8830	0
471	20231214	104100	22799240	8830	8830	8830	8830	16
472	20231214	104000	22657960	8830	8830	8830	8830	0
473	20231214	103900	22657960	8830	8830	8830	8830	0
474	20231214	103800	22657960	8830	8830	8830	8830	0
475	20231214	103700	22657960	8830	8830	8830	8830	0
476	20231214	103600	22657960	8830	8830	8830	8830	0
477	20231214	103500	22657960	8830	8830	8830	8830	0
478	20231214	103400	22657960	8830	8830	8830	8830	0
479	20231214	103300	22657960	8830	8830	8830	8830	0
480	20231214	103200	22657960	8830	8830	8830	8830	0
481	20231214	103100	22657960	8830	8830	8830	8830	0
482	20231214	103000	22657960	8830	8830	8830	8830	0
483	20231214	102900	22657960	8830	8830	8830	8830	0
484	20231214	102800	22657960	8830	8830	8830	8830	0
485	20231214	102700	22657960	8830	8830	8830	8830	0
486	20231214	102600	22657960	8830	8830	8830	8830	0
487	20231214	102500	22657960	8830	8830	8830	8830	0
488	20231214	102400	22657960	8830	8830	8830	8830	0
489	20231214	102300	22657960	8830	8830	8830	8830	0
490	20231214	102200	22657960	8830	8830	8830	8830	0
491	20231214	102100	22657960	8830	8830	8830	8830	0
492	20231214	102000	22657960	8830	8830	8830	8830	0
493	20231214	101900	22657960	8830	8830	8830	8830	0
494	20231214	101800	22657960	8830	8830	8830	8830	0
495	20231214	101700	22657960	8830	8830	8830	8830	0
496	20231214	101600	22657960	8830	8830	8830	8830	0
497	20231214	101500	22657960	8830	8830	8830	8830	0
498	20231214	101400	22657960	8830	8830	8830	8830	0
499	20231214	101300	22657960	8830	8830	8830	8830	0
500	20231214	101200	22657960	8830	8830	8830	8830	0
501	20231214	101100	22657960	8830	8830	8830	8830	0
502	20231214	101000	22657960	8830	8830	8830	8830	0
503	20231214	100900	22657960	8830	8830	8830	8830	0
504	20231214	100800	22657960	8830	8830	8830	8830	0
505	20231214	100700	22657960	8830	8830	8830	8830	0
506	20231214	100600	22657960	8830	8830	8830	8830	0
507	20231214	100500	22657960	8830	8830	8830	8830	0
508	20231214	100400	22657960	8830	8830	8830	8830	0
509	20231214	100300	22657960	8830	8830	8830	8830	0
510	20231214	100200	22657960	8830	8830	8830	8830	0
511	20231214	100100	22657960	8830	8830	8830	8830	0
512	20231214	100000	22657960	8830	8830	8830	8830	13
513	20231214	095900	22543170	8830	8830	8830	8830	1
514	20231214	095800	22534340	8820	8820	8820	8820	1
515	20231214	095700	22525520	8820	8820	8820	8820	0
516	20231214	095600	22525520	8820	8820	8820	8820	0
517	20231214	095500	22525520	8820	8820	8820	8820	0
518	20231214	095400	22525520	8820	8820	8820	8820	0
519	20231214	095300	22525520	8820	8820	8820	8820	0
520	20231214	095200	22525520	8820	8820	8820	8820	0
521	20231214	095100	22525520	8820	8820	8820	8820	0
522	20231214	095000	22525520	8820	8820	8820	8820	0
523	20231214	094900	22525520	8820	8820	8820	8820	0
524	20231214	094800	22525520	8820	8820	8820	8820	93
525	20231214	094700	21705260	8820	8820	8820	8820	0
526	20231214	094600	21705260	8820	8820	8820	8820	0
527	20231214	094500	21705260	8820	8820	8820	8820	0
528	20231214	094400	21705260	8820	8820	8820	8820	0
529	20231214	094300	21705260	8820	8820	8820	8820	45
530	20231214	094200	21308360	8840	8840	8840	8840	0
531	20231214	094100	21308360	8840	8840	8840	8840	0
532	20231214	094000	21308360	8840	8840	8840	8840	0
533	20231214	093900	21308360	8840	8840	8840	8840	0
534	20231214	093800	21308360	8840	8840	8840	8840	0
535	20231214	093700	21308360	8840	8840	8840	8840	0
536	20231214	093600	21308360	8840	8840	8840	8840	0
537	20231214	093500	21308360	8840	8840	8840	8840	0
538	20231214	093400	21308360	8840	8840	8840	8840	0
539	20231214	093300	21308360	8840	8840	8840	8840	0
540	20231214	093200	21308360	8840	8840	8840	8840	0
541	20231214	093100	21308360	8840	8840	8840	8840	0
542	20231214	093000	21308360	8840	8840	8840	8840	0
543	20231214	092900	21308360	8840	8840	8840	8840	0
544	20231214	092800	21308360	8840	8840	8840	8840	7
545	20231214	092700	21246480	8820	8820	8820	8820	10
546	20231214	092600	21158280	8820	8820	8820	8820	45
547	20231214	092500	20761380	8820	8810	8820	8810	2279
548	20231214	092400	660800	8820	8820	8820	8820	10
549	20231214	092300	572600	8820	8820	8820	8820	20
550	20231214	092200	396200	8820	8820	8820	8820	9
551	20231214	092100	316820	8790	8790	8790	8790	0
552	20231214	092000	316820	8790	8790	8790	8790	0
553	20231214	091900	316820	8790	8790	8790	8790	0
554	20231214	091800	316820	8790	8790	8790	8790	1
555	20231214	091700	308030	8790	8780	8790	8780	10
556	20231214	091600	220140	8790	8790	8790	8790	0
557	20231214	091500	220140	8790	8800	8820	8790	17
558	20231214	091400	70410	8800	8800	8800	8800	0
559	20231214	091300	70410	8800	8800	8800	8800	0
560	20231214	091200	70410	8800	8800	8800	8800	0
561	20231214	091100	70410	8800	8800	8800	8800	0
562	20231214	091000	70410	8800	8800	8800	8800	0
563	20231214	090900	70410	8800	8800	8800	8800	0
564	20231214	090800	70410	8800	8800	8800	8800	0
565	20231214	090700	70410	8800	8800	8800	8800	0
566	20231214	090600	70410	8800	8800	8800	8800	0
567	20231214	090500	70410	8800	8800	8800	8800	0
568	20231214	090400	70410	8800	8800	8800	8800	0
569	20231214	090300	70410	8800	8800	8800	8800	0
570	20231214	090200	70410	8800	8800	8800	8800	7
571	20231214	090100	8810	8810	8810	8810	8810	0
572	20231214	090000	8810	8810	8810	8810	8810	1