KissMeData/439250/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	212800	11752520	9700	9700	9700	9700	30
3	20231214	212700	11752520	9700	9700	9700	9700	0
4	20231214	212600	11752520	9700	9700	9700	9700	0
5	20231214	212500	11752520	9700	9700	9700	9700	0
6	20231214	212400	11752520	9700	9700	9700	9700	0
7	20231214	212300	11752520	9700	9700	9700	9700	0
8	20231214	212200	11752520	9700	9700	9700	9700	0
9	20231214	212100	11752520	9700	9700	9700	9700	0
10	20231214	212000	11752520	9700	9700	9700	9700	0
11	20231214	211900	11752520	9700	9700	9700	9700	0
12	20231214	211800	11752520	9700	9700	9700	9700	0
13	20231214	211700	11752520	9700	9700	9700	9700	0
14	20231214	211600	11752520	9700	9700	9700	9700	0
15	20231214	211500	11752520	9700	9700	9700	9700	0
16	20231214	211400	11752520	9700	9700	9700	9700	0
17	20231214	211300	11752520	9700	9700	9700	9700	0
18	20231214	211200	11752520	9700	9700	9700	9700	0
19	20231214	211100	11752520	9700	9700	9700	9700	0
20	20231214	211000	11752520	9700	9700	9700	9700	0
21	20231214	210900	11752520	9700	9700	9700	9700	0
22	20231214	210800	11752520	9700	9700	9700	9700	0
23	20231214	210700	11752520	9700	9700	9700	9700	0
24	20231214	210600	11752520	9700	9700	9700	9700	0
25	20231214	210500	11752520	9700	9700	9700	9700	0
26	20231214	210400	11752520	9700	9700	9700	9700	0
27	20231214	210300	11752520	9700	9700	9700	9700	0
28	20231214	210200	11752520	9700	9700	9700	9700	0
29	20231214	210100	11752520	9700	9700	9700	9700	0
30	20231214	210000	11752520	9700	9700	9700	9700	0
31	20231214	205900	11752520	9700	9700	9700	9700	0
32	20231214	205800	11752520	9700	9700	9700	9700	30
33	20231214	205700	11752520	9700	9700	9700	9700	0
34	20231214	205600	11752520	9700	9700	9700	9700	0
35	20231214	205500	11752520	9700	9700	9700	9700	0
36	20231214	205400	11752520	9700	9700	9700	9700	0
37	20231214	205300	11752520	9700	9700	9700	9700	0
38	20231214	205200	11752520	9700	9700	9700	9700	0
39	20231214	205100	11752520	9700	9700	9700	9700	0
40	20231214	205000	11752520	9700	9700	9700	9700	0
41	20231214	204900	11752520	9700	9700	9700	9700	0
42	20231214	204800	11752520	9700	9700	9700	9700	0
43	20231214	204700	11752520	9700	9700	9700	9700	0
44	20231214	204600	11752520	9700	9700	9700	9700	0
45	20231214	204500	11752520	9700	9700	9700	9700	0
46	20231214	204400	11752520	9700	9700	9700	9700	0
47	20231214	204300	11752520	9700	9700	9700	9700	0
48	20231214	204200	11752520	9700	9700	9700	9700	0
49	20231214	204100	11752520	9700	9700	9700	9700	0
50	20231214	204000	11752520	9700	9700	9700	9700	0
51	20231214	203900	11752520	9700	9700	9700	9700	0
52	20231214	203800	11752520	9700	9700	9700	9700	0
53	20231214	203700	11752520	9700	9700	9700	9700	0
54	20231214	203600	11752520	9700	9700	9700	9700	0
55	20231214	203500	11752520	9700	9700	9700	9700	0
56	20231214	203400	11752520	9700	9700	9700	9700	0
57	20231214	203300	11752520	9700	9700	9700	9700	0
58	20231214	203200	11752520	9700	9700	9700	9700	0
59	20231214	203100	11752520	9700	9700	9700	9700	0
60	20231214	203000	11752520	9700	9700	9700	9700	0
61	20231214	202900	11752520	9700	9700	9700	9700	0
62	20231214	202800	11752520	9700	9700	9700	9700	30
63	20231214	202700	11752520	9700	9700	9700	9700	0
64	20231214	202600	11752520	9700	9700	9700	9700	0
65	20231214	202500	11752520	9700	9700	9700	9700	0
66	20231214	202400	11752520	9700	9700	9700	9700	0
67	20231214	202300	11752520	9700	9700	9700	9700	0
68	20231214	202200	11752520	9700	9700	9700	9700	0
69	20231214	202100	11752520	9700	9700	9700	9700	0
70	20231214	202000	11752520	9700	9700	9700	9700	0
71	20231214	201900	11752520	9700	9700	9700	9700	0
72	20231214	201800	11752520	9700	9700	9700	9700	0
73	20231214	201700	11752520	9700	9700	9700	9700	0
74	20231214	201600	11752520	9700	9700	9700	9700	0
75	20231214	201500	11752520	9700	9700	9700	9700	0
76	20231214	201400	11752520	9700	9700	9700	9700	0
77	20231214	201300	11752520	9700	9700	9700	9700	0
78	20231214	201200	11752520	9700	9700	9700	9700	0
79	20231214	201100	11752520	9700	9700	9700	9700	0
80	20231214	201000	11752520	9700	9700	9700	9700	0
81	20231214	200900	11752520	9700	9700	9700	9700	0
82	20231214	200800	11752520	9700	9700	9700	9700	0
83	20231214	200700	11752520	9700	9700	9700	9700	0
84	20231214	200600	11752520	9700	9700	9700	9700	0
85	20231214	200500	11752520	9700	9700	9700	9700	0
86	20231214	200400	11752520	9700	9700	9700	9700	0
87	20231214	200300	11752520	9700	9700	9700	9700	0
88	20231214	200200	11752520	9700	9700	9700	9700	0
89	20231214	200100	11752520	9700	9700	9700	9700	0
90	20231214	200000	11752520	9700	9700	9700	9700	0
91	20231214	195900	11752520	9700	9700	9700	9700	0
92	20231214	195800	11752520	9700	9700	9700	9700	30
93	20231214	195700	11752520	9700	9700	9700	9700	0
94	20231214	195600	11752520	9700	9700	9700	9700	0
95	20231214	195500	11752520	9700	9700	9700	9700	0
96	20231214	195400	11752520	9700	9700	9700	9700	0
97	20231214	195300	11752520	9700	9700	9700	9700	0
98	20231214	195200	11752520	9700	9700	9700	9700	0
99	20231214	195100	11752520	9700	9700	9700	9700	0
100	20231214	195000	11752520	9700	9700	9700	9700	0
101	20231214	194900	11752520	9700	9700	9700	9700	0
102	20231214	194800	11752520	9700	9700	9700	9700	0
103	20231214	194700	11752520	9700	9700	9700	9700	0
104	20231214	194600	11752520	9700	9700	9700	9700	0
105	20231214	194500	11752520	9700	9700	9700	9700	0
106	20231214	194400	11752520	9700	9700	9700	9700	0
107	20231214	194300	11752520	9700	9700	9700	9700	0
108	20231214	194200	11752520	9700	9700	9700	9700	0
109	20231214	194100	11752520	9700	9700	9700	9700	0
110	20231214	194000	11752520	9700	9700	9700	9700	0
111	20231214	193900	11752520	9700	9700	9700	9700	0
112	20231214	193800	11752520	9700	9700	9700	9700	0
113	20231214	193700	11752520	9700	9700	9700	9700	0
114	20231214	193600	11752520	9700	9700	9700	9700	0
115	20231214	193500	11752520	9700	9700	9700	9700	0
116	20231214	193400	11752520	9700	9700	9700	9700	0
117	20231214	193300	11752520	9700	9700	9700	9700	0
118	20231214	193200	11752520	9700	9700	9700	9700	0
119	20231214	193100	11752520	9700	9700	9700	9700	0
120	20231214	193000	11752520	9700	9700	9700	9700	0
121	20231214	192900	11752520	9700	9700	9700	9700	0
122	20231214	192800	11752520	9700	9700	9700	9700	30
123	20231214	192700	11752520	9700	9700	9700	9700	0
124	20231214	192600	11752520	9700	9700	9700	9700	0
125	20231214	192500	11752520	9700	9700	9700	9700	0
126	20231214	192400	11752520	9700	9700	9700	9700	0
127	20231214	192300	11752520	9700	9700	9700	9700	0
128	20231214	192200	11752520	9700	9700	9700	9700	0
129	20231214	192100	11752520	9700	9700	9700	9700	0
130	20231214	192000	11752520	9700	9700	9700	9700	0
131	20231214	191900	11752520	9700	9700	9700	9700	0
132	20231214	191800	11752520	9700	9700	9700	9700	0
133	20231214	191700	11752520	9700	9700	9700	9700	0
134	20231214	191600	11752520	9700	9700	9700	9700	0
135	20231214	191500	11752520	9700	9700	9700	9700	0
136	20231214	191400	11752520	9700	9700	9700	9700	0
137	20231214	191300	11752520	9700	9700	9700	9700	0
138	20231214	191200	11752520	9700	9700	9700	9700	0
139	20231214	191100	11752520	9700	9700	9700	9700	0
140	20231214	191000	11752520	9700	9700	9700	9700	0
141	20231214	190900	11752520	9700	9700	9700	9700	0
142	20231214	190800	11752520	9700	9700	9700	9700	0
143	20231214	190700	11752520	9700	9700	9700	9700	0
144	20231214	190600	11752520	9700	9700	9700	9700	0
145	20231214	190500	11752520	9700	9700	9700	9700	0
146	20231214	190400	11752520	9700	9700	9700	9700	0
147	20231214	190300	11752520	9700	9700	9700	9700	0
148	20231214	190200	11752520	9700	9700	9700	9700	0
149	20231214	190100	11752520	9700	9700	9700	9700	0
150	20231214	190000	11752520	9700	9700	9700	9700	0
151	20231214	185900	11752520	9700	9700	9700	9700	0
152	20231214	185800	11752520	9700	9700	9700	9700	30
153	20231214	185700	11752520	9700	9700	9700	9700	0
154	20231214	185600	11752520	9700	9700	9700	9700	0
155	20231214	185500	11752520	9700	9700	9700	9700	0
156	20231214	185400	11752520	9700	9700	9700	9700	0
157	20231214	185300	11752520	9700	9700	9700	9700	0
158	20231214	185200	11752520	9700	9700	9700	9700	0
159	20231214	185100	11752520	9700	9700	9700	9700	0
160	20231214	185000	11752520	9700	9700	9700	9700	0
161	20231214	184900	11752520	9700	9700	9700	9700	0
162	20231214	184800	11752520	9700	9700	9700	9700	0
163	20231214	184700	11752520	9700	9700	9700	9700	0
164	20231214	184600	11752520	9700	9700	9700	9700	0
165	20231214	184500	11752520	9700	9700	9700	9700	0
166	20231214	184400	11752520	9700	9700	9700	9700	0
167	20231214	184300	11752520	9700	9700	9700	9700	0
168	20231214	184200	11752520	9700	9700	9700	9700	0
169	20231214	184100	11752520	9700	9700	9700	9700	0
170	20231214	184000	11752520	9700	9700	9700	9700	0
171	20231214	183900	11752520	9700	9700	9700	9700	0
172	20231214	183800	11752520	9700	9700	9700	9700	0
173	20231214	183700	11752520	9700	9700	9700	9700	0
174	20231214	183600	11752520	9700	9700	9700	9700	0
175	20231214	183500	11752520	9700	9700	9700	9700	0
176	20231214	183400	11752520	9700	9700	9700	9700	0
177	20231214	183300	11752520	9700	9700	9700	9700	0
178	20231214	183200	11752520	9700	9700	9700	9700	0
179	20231214	183100	11752520	9700	9700	9700	9700	0
180	20231214	183000	11752520	9700	9700	9700	9700	0
181	20231214	182900	11752520	9700	9700	9700	9700	0
182	20231214	182800	11752520	9700	9700	9700	9700	30
183	20231214	182700	11752520	9700	9700	9700	9700	0
184	20231214	182600	11752520	9700	9700	9700	9700	0
185	20231214	182500	11752520	9700	9700	9700	9700	0
186	20231214	182400	11752520	9700	9700	9700	9700	0
187	20231214	182300	11752520	9700	9700	9700	9700	0
188	20231214	182200	11752520	9700	9700	9700	9700	0
189	20231214	182100	11752520	9700	9700	9700	9700	0
190	20231214	182000	11752520	9700	9700	9700	9700	0
191	20231214	181900	11752520	9700	9700	9700	9700	0
192	20231214	181800	11752520	9700	9700	9700	9700	0
193	20231214	181700	11752520	9700	9700	9700	9700	0
194	20231214	181600	11752520	9700	9700	9700	9700	0
195	20231214	181500	11752520	9700	9700	9700	9700	0
196	20231214	181400	11752520	9700	9700	9700	9700	0
197	20231214	181300	11752520	9700	9700	9700	9700	0
198	20231214	181200	11752520	9700	9700	9700	9700	0
199	20231214	181100	11752520	9700	9700	9700	9700	0
200	20231214	181000	11752520	9700	9700	9700	9700	0
201	20231214	180900	11752520	9700	9700	9700	9700	0
202	20231214	180800	11752520	9700	9700	9700	9700	0
203	20231214	180700	11752520	9700	9700	9700	9700	0
204	20231214	180600	11752520	9700	9700	9700	9700	0
205	20231214	180500	11752520	9700	9700	9700	9700	0
206	20231214	180400	11752520	9700	9700	9700	9700	0
207	20231214	180300	11752520	9700	9700	9700	9700	0
208	20231214	180200	11752520	9700	9700	9700	9700	0
209	20231214	180100	11752520	9700	9700	9700	9700	0
210	20231214	180000	11752520	9700	9700	9700	9700	0
211	20231214	175900	11752520	9700	9700	9700	9700	0
212	20231214	175800	11752520	9700	9700	9700	9700	30
213	20231214	175700	11752520	9700	9700	9700	9700	0
214	20231214	175600	11752520	9700	9700	9700	9700	0
215	20231214	175500	11752520	9700	9700	9700	9700	0
216	20231214	175400	11752520	9700	9700	9700	9700	0
217	20231214	175300	11752520	9700	9700	9700	9700	0
218	20231214	175200	11752520	9700	9700	9700	9700	0
219	20231214	175100	11752520	9700	9700	9700	9700	0
220	20231214	175000	11752520	9700	9700	9700	9700	0
221	20231214	174900	11752520	9700	9700	9700	9700	0
222	20231214	174800	11752520	9700	9700	9700	9700	0
223	20231214	174700	11752520	9700	9700	9700	9700	0
224	20231214	174600	11752520	9700	9700	9700	9700	0
225	20231214	174500	11752520	9700	9700	9700	9700	0
226	20231214	174400	11752520	9700	9700	9700	9700	0
227	20231214	174300	11752520	9700	9700	9700	9700	0
228	20231214	174200	11752520	9700	9700	9700	9700	0
229	20231214	174100	11752520	9700	9700	9700	9700	0
230	20231214	174000	11752520	9700	9700	9700	9700	0
231	20231214	173900	11752520	9700	9700	9700	9700	0
232	20231214	173800	11752520	9700	9700	9700	9700	0
233	20231214	173700	11752520	9700	9700	9700	9700	0
234	20231214	173600	11752520	9700	9700	9700	9700	0
235	20231214	173500	11752520	9700	9700	9700	9700	0
236	20231214	173400	11752520	9700	9700	9700	9700	0
237	20231214	173300	11752520	9700	9700	9700	9700	0
238	20231214	173200	11752520	9700	9700	9700	9700	0
239	20231214	173100	11752520	9700	9700	9700	9700	0
240	20231214	173000	11752520	9700	9700	9700	9700	0
241	20231214	172900	11752520	9700	9700	9700	9700	0
242	20231214	172800	11752520	9700	9700	9700	9700	30
243	20231214	172700	11752520	9700	9700	9700	9700	0
244	20231214	172600	11752520	9700	9700	9700	9700	0
245	20231214	172500	11752520	9700	9700	9700	9700	0
246	20231214	172400	11752520	9700	9700	9700	9700	0
247	20231214	172300	11752520	9700	9700	9700	9700	0
248	20231214	172200	11752520	9700	9700	9700	9700	0
249	20231214	172100	11752520	9700	9700	9700	9700	0
250	20231214	172000	11752520	9700	9700	9700	9700	0
251	20231214	171900	11752520	9700	9700	9700	9700	0
252	20231214	171800	11752520	9700	9700	9700	9700	0
253	20231214	171700	11752520	9700	9700	9700	9700	0
254	20231214	171600	11752520	9700	9700	9700	9700	0
255	20231214	171500	11752520	9700	9700	9700	9700	0
256	20231214	171400	11752520	9700	9700	9700	9700	0
257	20231214	171300	11752520	9700	9700	9700	9700	0
258	20231214	171200	11752520	9700	9700	9700	9700	0
259	20231214	171100	11752520	9700	9700	9700	9700	0
260	20231214	171000	11752520	9700	9700	9700	9700	0
261	20231214	170900	11752520	9700	9700	9700	9700	0
262	20231214	170800	11752520	9700	9700	9700	9700	0
263	20231214	170700	11752520	9700	9700	9700	9700	0
264	20231214	170600	11752520	9700	9700	9700	9700	0
265	20231214	170500	11752520	9700	9700	9700	9700	0
266	20231214	170400	11752520	9700	9700	9700	9700	0
267	20231214	170300	11752520	9700	9700	9700	9700	0
268	20231214	170200	11752520	9700	9700	9700	9700	0
269	20231214	170100	11752520	9700	9700	9700	9700	0
270	20231214	170000	11752520	9700	9700	9700	9700	0
271	20231214	165900	11752520	9700	9700	9700	9700	0
272	20231214	165800	11752520	9700	9700	9700	9700	30
273	20231214	165700	11752520	9700	9700	9700	9700	0
274	20231214	165600	11752520	9700	9700	9700	9700	0
275	20231214	165500	11752520	9700	9700	9700	9700	0
276	20231214	165400	11752520	9700	9700	9700	9700	0
277	20231214	165300	11752520	9700	9700	9700	9700	0
278	20231214	165200	11752520	9700	9700	9700	9700	0
279	20231214	165100	11752520	9700	9700	9700	9700	0
280	20231214	165000	11752520	9700	9700	9700	9700	0
281	20231214	164900	11752520	9700	9700	9700	9700	0
282	20231214	164800	11752520	9700	9700	9700	9700	0
283	20231214	164700	11752520	9700	9700	9700	9700	0
284	20231214	164600	11752520	9700	9700	9700	9700	0
285	20231214	164500	11752520	9700	9700	9700	9700	0
286	20231214	164400	11752520	9700	9700	9700	9700	0
287	20231214	164300	11752520	9700	9700	9700	9700	0
288	20231214	164200	11752520	9700	9700	9700	9700	0
289	20231214	164100	11752520	9700	9700	9700	9700	0
290	20231214	164000	11752520	9700	9700	9700	9700	0
291	20231214	163900	11752520	9700	9700	9700	9700	0
292	20231214	163800	11752520	9700	9700	9700	9700	0
293	20231214	163700	11752520	9700	9700	9700	9700	0
294	20231214	163600	11752520	9700	9700	9700	9700	0
295	20231214	163500	11752520	9700	9700	9700	9700	0
296	20231214	163400	11752520	9700	9700	9700	9700	0
297	20231214	163300	11752520	9700	9700	9700	9700	0
298	20231214	163200	11752520	9700	9700	9700	9700	0
299	20231214	163100	11752520	9700	9700	9700	9700	0
300	20231214	163000	11752520	9700	9700	9700	9700	0
301	20231214	162900	11752520	9700	9700	9700	9700	0
302	20231214	162800	11752520	9700	9700	9700	9700	30
303	20231214	162700	11752520	9700	9700	9700	9700	0
304	20231214	162600	11752520	9700	9700	9700	9700	0
305	20231214	162500	11752520	9700	9700	9700	9700	0
306	20231214	162400	11752520	9700	9700	9700	9700	0
307	20231214	162300	11752520	9700	9700	9700	9700	0
308	20231214	162200	11752520	9700	9700	9700	9700	0
309	20231214	162100	11752520	9700	9700	9700	9700	0
310	20231214	162000	11752520	9700	9700	9700	9700	0
311	20231214	161900	11752520	9700	9700	9700	9700	0
312	20231214	161800	11752520	9700	9700	9700	9700	0
313	20231214	161700	11752520	9700	9700	9700	9700	0
314	20231214	161600	11752520	9700	9700	9700	9700	0
315	20231214	161500	11752520	9700	9700	9700	9700	0
316	20231214	161400	11752520	9700	9700	9700	9700	0
317	20231214	161300	11752520	9700	9700	9700	9700	0
318	20231214	161200	11752520	9700	9700	9700	9700	0
319	20231214	161100	11752520	9700	9700	9700	9700	0
320	20231214	161000	11752520	9700	9700	9700	9700	0
321	20231214	160900	11752520	9700	9700	9700	9700	0
322	20231214	160800	11752520	9700	9700	9700	9700	0
323	20231214	160700	11752520	9700	9700	9700	9700	0
324	20231214	160600	11752520	9700	9700	9700	9700	0
325	20231214	160500	11752520	9700	9700	9700	9700	0
326	20231214	160400	11752520	9700	9700	9700	9700	0
327	20231214	160300	11752520	9700	9700	9700	9700	0
328	20231214	160200	11752520	9700	9700	9700	9700	0
329	20231214	160100	11752520	9700	9700	9700	9700	0
330	20231214	160000	11752520	9700	9700	9700	9700	0
331	20231214	155900	11752520	9700	9700	9700	9700	0
332	20231214	155800	11752520	9700	9700	9700	9700	30
333	20231214	155700	11752520	9700	9700	9700	9700	0
334	20231214	155600	11752520	9700	9700	9700	9700	0
335	20231214	155500	11752520	9700	9700	9700	9700	0
336	20231214	155400	11752520	9700	9700	9700	9700	0
337	20231214	155300	11752520	9700	9700	9700	9700	0
338	20231214	155200	11752520	9700	9700	9700	9700	0
339	20231214	155100	11752520	9700	9700	9700	9700	0
340	20231214	155000	11752520	9700	9700	9700	9700	0
341	20231214	154900	11752520	9700	9700	9700	9700	0
342	20231214	154800	11752520	9700	9700	9700	9700	0
343	20231214	154700	11752520	9700	9700	9700	9700	0
344	20231214	154600	11752520	9700	9700	9700	9700	0
345	20231214	154500	11752520	9700	9700	9700	9700	0
346	20231214	154400	11752520	9700	9700	9700	9700	0
347	20231214	154300	11752520	9700	9700	9700	9700	0
348	20231214	154200	11752520	9700	9700	9700	9700	0
349	20231214	154100	11752520	9700	9700	9700	9700	0
350	20231214	154000	11752520	9700	9700	9700	9700	0
351	20231214	153900	11752520	9700	9700	9700	9700	0
352	20231214	153800	11752520	9700	9700	9700	9700	0
353	20231214	153700	11752520	9700	9700	9700	9700	0
354	20231214	153600	11752520	9700	9700	9700	9700	0
355	20231214	153500	11752520	9700	9700	9700	9700	0
356	20231214	153400	11752520	9700	9700	9700	9700	0
357	20231214	153300	11752520	9700	9700	9700	9700	0
358	20231214	153200	11752520	9700	9700	9700	9700	0
359	20231214	153100	11752520	9700	9700	9700	9700	0
360	20231214	153000	11752520	9700	9700	9700	9700	30
361	20231214	152900	11461520	9700	9700	9700	9700	0
362	20231214	152800	11461520	9700	9700	9700	9700	0
363	20231214	152700	11461520	9700	9700	9700	9700	0
364	20231214	152600	11461520	9700	9700	9700	9700	0
365	20231214	152500	11461520	9700	9700	9700	9700	0
366	20231214	152400	11461520	9700	9700	9700	9700	0
367	20231214	152300	11461520	9700	9700	9700	9700	0
368	20231214	152200	11461520	9700	9700	9700	9700	0
369	20231214	152100	11461520	9700	9700	9700	9700	0
370	20231214	152000	11461520	9700	9700	9700	9700	0
371	20231214	151900	11461520	9700	9700	9700	9700	0
372	20231214	151800	11461520	9700	9700	9700	9700	0
373	20231214	151700	11461520	9700	9700	9700	9700	0
374	20231214	151600	11461520	9700	9700	9700	9700	0
375	20231214	151500	11461520	9700	9700	9700	9700	0
376	20231214	151400	11461520	9700	9700	9700	9700	0
377	20231214	151300	11461520	9700	9700	9700	9700	25
378	20231214	151200	11219020	9690	9690	9690	9690	0
379	20231214	151100	11219020	9690	9690	9690	9690	23
380	20231214	151000	10996150	9670	9670	9670	9670	0
381	20231214	150900	10996150	9670	9670	9670	9670	0
382	20231214	150800	10996150	9670	9670	9670	9670	398
383	20231214	150700	7147490	9670	9670	9670	9670	0
384	20231214	150600	7147490	9670	9670	9670	9670	0
385	20231214	150500	7147490	9670	9670	9670	9670	0
386	20231214	150400	7147490	9670	9670	9670	9670	0
387	20231214	150300	7147490	9670	9670	9670	9670	0
388	20231214	150200	7147490	9670	9670	9670	9670	0
389	20231214	150100	7147490	9670	9670	9670	9670	0
390	20231214	150000	7147490	9670	9670	9670	9670	0
391	20231214	145900	7147490	9670	9670	9670	9670	0
392	20231214	145800	7147490	9670	9670	9670	9670	0
393	20231214	145700	7147490	9670	9670	9670	9670	0
394	20231214	145600	7147490	9670	9670	9670	9670	0
395	20231214	145500	7147490	9670	9670	9670	9670	0
396	20231214	145400	7147490	9670	9670	9670	9670	0
397	20231214	145300	7147490	9670	9670	9670	9670	0
398	20231214	145200	7147490	9670	9670	9670	9670	0
399	20231214	145100	7147490	9670	9670	9670	9670	0
400	20231214	145000	7147490	9670	9670	9670	9670	0
401	20231214	144900	7147490	9670	9670	9670	9670	0
402	20231214	144800	7147490	9670	9670	9670	9670	0
403	20231214	144700	7147490	9670	9670	9670	9670	0
404	20231214	144600	7147490	9670	9670	9670	9670	0
405	20231214	144500	7147490	9670	9670	9670	9670	5
406	20231214	144400	7099140	9660	9660	9660	9660	0
407	20231214	144300	7099140	9660	9660	9660	9660	0
408	20231214	144200	7099140	9660	9660	9660	9660	0
409	20231214	144100	7099140	9660	9660	9660	9660	0
410	20231214	144000	7099140	9660	9660	9660	9660	0
411	20231214	143900	7099140	9660	9660	9660	9660	0
412	20231214	143800	7099140	9660	9660	9660	9660	0
413	20231214	143700	7099140	9660	9660	9660	9660	0
414	20231214	143600	7099140	9660	9660	9660	9660	0
415	20231214	143500	7099140	9660	9660	9660	9660	0
416	20231214	143400	7099140	9660	9660	9660	9660	0
417	20231214	143300	7099140	9660	9660	9660	9660	0
418	20231214	143200	7099140	9660	9660	9660	9660	0
419	20231214	143100	7099140	9660	9660	9660	9660	0
420	20231214	143000	7099140	9660	9660	9660	9660	0
421	20231214	142900	7099140	9660	9660	9660	9660	0
422	20231214	142800	7099140	9660	9660	9660	9660	0
423	20231214	142700	7099140	9660	9660	9660	9660	0
424	20231214	142600	7099140	9660	9660	9660	9660	0
425	20231214	142500	7099140	9660	9660	9660	9660	0
426	20231214	142400	7099140	9660	9660	9660	9660	0
427	20231214	142300	7099140	9660	9660	9660	9660	1
428	20231214	142200	7089480	9660	9660	9660	9660	0
429	20231214	142100	7089480	9660	9660	9660	9660	10
430	20231214	142000	6992880	9660	9660	9660	9660	0
431	20231214	141900	6992880	9660	9660	9660	9660	0
432	20231214	141800	6992880	9660	9660	9660	9660	0
433	20231214	141700	6992880	9660	9660	9660	9660	0
434	20231214	141600	6992880	9660	9660	9660	9660	0
435	20231214	141500	6992880	9660	9660	9660	9660	0
436	20231214	141400	6992880	9660	9660	9660	9660	0
437	20231214	141300	6992880	9660	9660	9660	9660	0
438	20231214	141200	6992880	9660	9660	9660	9660	0
439	20231214	141100	6992880	9660	9660	9660	9660	0
440	20231214	141000	6992880	9660	9660	9660	9660	0
441	20231214	140900	6992880	9660	9660	9660	9660	0
442	20231214	140800	6992880	9660	9660	9660	9660	0
443	20231214	140700	6992880	9660	9660	9660	9660	0
444	20231214	140600	6992880	9660	9660	9660	9660	0
445	20231214	140500	6992880	9660	9660	9660	9660	0
446	20231214	140400	6992880	9660	9660	9660	9660	0
447	20231214	140300	6992880	9660	9660	9660	9660	0
448	20231214	140200	6992880	9660	9660	9660	9660	0
449	20231214	140100	6992880	9660	9660	9660	9660	0
450	20231214	140000	6992880	9660	9660	9660	9660	0
451	20231214	135900	6992880	9660	9660	9660	9660	0
452	20231214	135800	6992880	9660	9660	9660	9660	0
453	20231214	135700	6992880	9660	9660	9660	9660	0
454	20231214	135600	6992880	9660	9660	9660	9660	0
455	20231214	135500	6992880	9660	9660	9660	9660	0
456	20231214	135400	6992880	9660	9660	9660	9660	0
457	20231214	135300	6992880	9660	9660	9660	9660	0
458	20231214	135200	6992880	9660	9660	9660	9660	0
459	20231214	135100	6992880	9660	9660	9660	9660	0
460	20231214	135000	6992880	9660	9660	9660	9660	0
461	20231214	134900	6992880	9660	9660	9660	9660	0
462	20231214	134800	6992880	9660	9660	9660	9660	0
463	20231214	134700	6992880	9660	9660	9660	9660	0
464	20231214	134600	6992880	9660	9660	9660	9660	0
465	20231214	134500	6992880	9660	9660	9660	9660	0
466	20231214	134400	6992880	9660	9660	9660	9660	0
467	20231214	134300	6992880	9660	9660	9660	9660	0
468	20231214	134200	6992880	9660	9660	9660	9660	0
469	20231214	134100	6992880	9660	9660	9660	9660	0
470	20231214	134000	6992880	9660	9660	9660	9660	0
471	20231214	133900	6992880	9660	9660	9660	9660	0
472	20231214	133800	6992880	9660	9660	9660	9660	0
473	20231214	133700	6992880	9660	9660	9660	9660	0
474	20231214	133600	6992880	9660	9660	9660	9660	0
475	20231214	133500	6992880	9660	9660	9660	9660	0
476	20231214	133400	6992880	9660	9660	9660	9660	0
477	20231214	133300	6992880	9660	9660	9660	9660	0
478	20231214	133200	6992880	9660	9660	9660	9660	0
479	20231214	133100	6992880	9660	9660	9660	9660	0
480	20231214	133000	6992880	9660	9660	9660	9660	0
481	20231214	132900	6992880	9660	9660	9660	9660	0
482	20231214	132800	6992880	9660	9660	9660	9660	0
483	20231214	132700	6992880	9660	9660	9660	9660	4
484	20231214	132600	6954240	9660	9660	9660	9660	0
485	20231214	132500	6954240	9660	9660	9660	9660	0
486	20231214	132400	6954240	9660	9660	9660	9660	0
487	20231214	132300	6954240	9660	9660	9660	9660	0
488	20231214	132200	6954240	9660	9660	9660	9660	0
489	20231214	132100	6954240	9660	9660	9660	9660	0
490	20231214	132000	6954240	9660	9660	9660	9660	0
491	20231214	131900	6954240	9660	9660	9660	9660	0
492	20231214	131800	6954240	9660	9660	9660	9660	0
493	20231214	131700	6954240	9660	9660	9660	9660	0
494	20231214	131600	6954240	9660	9660	9660	9660	0
495	20231214	131500	6954240	9660	9660	9660	9660	0
496	20231214	131400	6954240	9660	9660	9660	9660	0
497	20231214	131300	6954240	9660	9660	9660	9660	0
498	20231214	131200	6954240	9660	9660	9660	9660	0
499	20231214	131100	6954240	9660	9660	9660	9660	0
500	20231214	131000	6954240	9660	9660	9660	9660	0
501	20231214	130900	6954240	9660	9660	9660	9660	0
502	20231214	130800	6954240	9660	9660	9660	9660	0
503	20231214	130700	6954240	9660	9660	9660	9660	0
504	20231214	130600	6954240	9660	9660	9660	9660	0
505	20231214	130500	6954240	9660	9660	9660	9660	0
506	20231214	130400	6954240	9660	9660	9660	9660	0
507	20231214	130300	6954240	9660	9660	9660	9660	0
508	20231214	130200	6954240	9660	9660	9660	9660	0
509	20231214	130100	6954240	9660	9660	9660	9660	0
510	20231214	130000	6954240	9660	9660	9660	9660	4
511	20231214	125900	6915600	9670	9670	9670	9670	0
512	20231214	125800	6915600	9670	9670	9670	9670	1
513	20231214	125700	6905930	9660	9660	9660	9660	0
514	20231214	125600	6905930	9660	9660	9660	9660	0
515	20231214	125500	6905930	9660	9660	9660	9660	0
516	20231214	125400	6905930	9660	9660	9660	9660	0
517	20231214	125300	6905930	9660	9660	9660	9660	0
518	20231214	125200	6905930	9660	9660	9660	9660	0
519	20231214	125100	6905930	9660	9660	9660	9660	0
520	20231214	125000	6905930	9660	9660	9660	9660	0
521	20231214	124900	6905930	9660	9660	9660	9660	0
522	20231214	124800	6905930	9660	9660	9660	9660	0
523	20231214	124700	6905930	9660	9660	9660	9660	2
524	20231214	124600	6886610	9670	9670	9670	9670	0
525	20231214	124500	6886610	9670	9670	9670	9670	0
526	20231214	124400	6886610	9670	9670	9670	9670	0
527	20231214	124300	6886610	9670	9670	9670	9670	0
528	20231214	124200	6886610	9670	9670	9670	9670	0
529	20231214	124100	6886610	9670	9670	9670	9670	0
530	20231214	124000	6886610	9670	9670	9670	9670	0
531	20231214	123900	6886610	9670	9670	9670	9670	58
532	20231214	123800	6325750	9660	9660	9660	9660	0
533	20231214	123700	6325750	9660	9660	9660	9660	0
534	20231214	123600	6325750	9660	9660	9660	9660	0
535	20231214	123500	6325750	9660	9660	9660	9660	0
536	20231214	123400	6325750	9660	9660	9660	9660	0
537	20231214	123300	6325750	9660	9660	9660	9660	0
538	20231214	123200	6325750	9660	9660	9660	9660	0
539	20231214	123100	6325750	9660	9660	9660	9660	0
540	20231214	123000	6325750	9660	9660	9660	9660	0
541	20231214	122900	6325750	9660	9660	9660	9660	0
542	20231214	122800	6325750	9660	9660	9660	9660	0
543	20231214	122700	6325750	9660	9660	9660	9660	0
544	20231214	122600	6325750	9660	9660	9660	9660	0
545	20231214	122500	6325750	9660	9660	9660	9660	0
546	20231214	122400	6325750	9660	9660	9660	9660	0
547	20231214	122300	6325750	9660	9660	9660	9660	0
548	20231214	122200	6325750	9660	9660	9660	9660	0
549	20231214	122100	6325750	9660	9660	9660	9660	0
550	20231214	122000	6325750	9660	9660	9660	9660	0
551	20231214	121900	6325750	9660	9660	9660	9660	88
552	20231214	121800	5475670	9670	9670	9670	9670	0
553	20231214	121700	5475670	9670	9670	9670	9670	0
554	20231214	121600	5475670	9670	9670	9670	9670	0
555	20231214	121500	5475670	9670	9670	9670	9670	0
556	20231214	121400	5475670	9670	9670	9670	9670	0
557	20231214	121300	5475670	9670	9670	9670	9670	0
558	20231214	121200	5475670	9670	9670	9670	9670	0
559	20231214	121100	5475670	9670	9670	9670	9670	0
560	20231214	121000	5475670	9670	9670	9670	9670	0
561	20231214	120900	5475670	9670	9670	9670	9670	0
562	20231214	120800	5475670	9670	9670	9670	9670	0
563	20231214	120700	5475670	9670	9670	9670	9670	0
564	20231214	120600	5475670	9670	9670	9670	9670	6
565	20231214	120500	5417650	9660	9660	9660	9660	0
566	20231214	120400	5417650	9660	9660	9660	9660	0
567	20231214	120300	5417650	9660	9660	9660	9660	0
568	20231214	120200	5417650	9660	9660	9660	9660	0
569	20231214	120100	5417650	9660	9660	9660	9660	1
570	20231214	120000	5407990	9650	9650	9650	9650	0
571	20231214	115900	5407990	9650	9650	9650	9650	0
572	20231214	115800	5407990	9650	9650	9650	9650	0
573	20231214	115700	5407990	9650	9650	9650	9650	0
574	20231214	115600	5407990	9650	9650	9650	9650	0
575	20231214	115500	5407990	9650	9650	9650	9650	0
576	20231214	115400	5407990	9650	9650	9650	9650	0
577	20231214	115300	5407990	9650	9650	9650	9650	0
578	20231214	115200	5407990	9650	9650	9650	9650	0
579	20231214	115100	5407990	9650	9650	9650	9650	0
580	20231214	115000	5407990	9650	9650	9650	9650	0
581	20231214	114900	5407990	9650	9650	9650	9650	0
582	20231214	114800	5407990	9650	9650	9650	9650	0
583	20231214	114700	5407990	9650	9650	9650	9650	0
584	20231214	114600	5407990	9650	9650	9650	9650	0
585	20231214	114500	5407990	9650	9650	9650	9650	0
586	20231214	114400	5407990	9650	9650	9650	9650	0
587	20231214	114300	5407990	9650	9650	9650	9650	0
588	20231214	114200	5407990	9650	9650	9650	9650	0
589	20231214	114100	5407990	9650	9650	9650	9650	0
590	20231214	114000	5407990	9650	9650	9650	9650	0
591	20231214	113900	5407990	9650	9650	9650	9650	0
592	20231214	113800	5407990	9650	9650	9650	9650	0
593	20231214	113700	5407990	9650	9650	9650	9650	0
594	20231214	113600	5407990	9650	9650	9650	9650	0
595	20231214	113500	5407990	9650	9650	9650	9650	0
596	20231214	113400	5407990	9650	9650	9650	9650	0
597	20231214	113300	5407990	9650	9650	9650	9650	0
598	20231214	113200	5407990	9650	9650	9650	9650	0
599	20231214	113100	5407990	9650	9650	9650	9650	0
600	20231214	113000	5407990	9650	9650	9650	9650	0
601	20231214	112900	5407990	9650	9650	9650	9650	0
602	20231214	112800	5407990	9650	9650	9650	9650	0
603	20231214	112700	5407990	9650	9650	9650	9650	0
604	20231214	112600	5407990	9650	9650	9650	9650	0
605	20231214	112500	5407990	9650	9650	9650	9650	0
606	20231214	112400	5407990	9650	9650	9650	9650	0
607	20231214	112300	5407990	9650	9650	9650	9650	0
608	20231214	112200	5407990	9650	9650	9650	9650	0
609	20231214	112100	5407990	9650	9650	9650	9650	0
610	20231214	112000	5407990	9650	9650	9650	9650	0
611	20231214	111900	5407990	9650	9650	9650	9650	0
612	20231214	111800	5407990	9650	9650	9650	9650	0
613	20231214	111700	5407990	9650	9650	9650	9650	0
614	20231214	111600	5407990	9650	9650	9650	9650	0
615	20231214	111500	5407990	9650	9650	9650	9650	0
616	20231214	111400	5407990	9650	9650	9650	9650	0
617	20231214	111300	5407990	9650	9650	9650	9650	0
618	20231214	111200	5407990	9650	9650	9650	9650	0
619	20231214	111100	5407990	9650	9650	9650	9650	0
620	20231214	111000	5407990	9650	9650	9650	9650	0
621	20231214	110900	5407990	9650	9650	9650	9650	0
622	20231214	110800	5407990	9650	9650	9650	9650	0
623	20231214	110700	5407990	9650	9650	9650	9650	0
624	20231214	110600	5407990	9650	9650	9650	9650	0
625	20231214	110500	5407990	9650	9650	9650	9650	0
626	20231214	110400	5407990	9650	9650	9650	9650	0
627	20231214	110300	5407990	9650	9650	9650	9650	0
628	20231214	110200	5407990	9650	9650	9650	9650	0
629	20231214	110100	5407990	9650	9650	9650	9650	0
630	20231214	110000	5407990	9650	9650	9650	9650	0
631	20231214	105900	5407990	9650	9650	9650	9650	0
632	20231214	105800	5407990	9650	9650	9650	9650	0
633	20231214	105700	5407990	9650	9650	9650	9650	0
634	20231214	105600	5407990	9650	9650	9650	9650	0
635	20231214	105500	5407990	9650	9650	9650	9650	0
636	20231214	105400	5407990	9650	9650	9650	9650	0
637	20231214	105300	5407990	9650	9650	9650	9650	0
638	20231214	105200	5407990	9650	9650	9650	9650	0
639	20231214	105100	5407990	9650	9650	9650	9650	0
640	20231214	105000	5407990	9650	9650	9650	9650	0
641	20231214	104900	5407990	9650	9650	9650	9650	0
642	20231214	104800	5407990	9650	9650	9650	9650	0
643	20231214	104700	5407990	9650	9650	9650	9650	0
644	20231214	104600	5407990	9650	9650	9650	9650	0
645	20231214	104500	5407990	9650	9650	9650	9650	0
646	20231214	104400	5407990	9650	9650	9650	9650	4
647	20231214	104300	5369390	9650	9650	9650	9650	0
648	20231214	104200	5369390	9650	9650	9650	9650	0
649	20231214	104100	5369390	9650	9650	9650	9650	0
650	20231214	104000	5369390	9650	9650	9650	9650	0
651	20231214	103900	5369390	9650	9650	9650	9650	0
652	20231214	103800	5369390	9650	9650	9650	9650	0
653	20231214	103700	5369390	9650	9650	9650	9650	39
654	20231214	103600	4993040	9650	9660	9660	9650	100
655	20231214	103500	4028030	9650	9650	9650	9650	0
656	20231214	103400	4028030	9650	9650	9650	9650	0
657	20231214	103300	4028030	9650	9650	9650	9650	0
658	20231214	103200	4028030	9650	9650	9650	9650	0
659	20231214	103100	4028030	9650	9650	9650	9650	0
660	20231214	103000	4028030	9650	9650	9650	9650	0
661	20231214	102900	4028030	9650	9650	9650	9650	0
662	20231214	102800	4028030	9650	9650	9650	9650	0
663	20231214	102700	4028030	9650	9650	9650	9650	0
664	20231214	102600	4028030	9650	9650	9650	9650	0
665	20231214	102500	4028030	9650	9650	9650	9650	0
666	20231214	102400	4028030	9650	9650	9650	9650	0
667	20231214	102300	4028030	9650	9650	9650	9650	0
668	20231214	102200	4028030	9650	9650	9650	9650	0
669	20231214	102100	4028030	9650	9650	9650	9650	0
670	20231214	102000	4028030	9650	9650	9650	9650	0
671	20231214	101900	4028030	9650	9650	9650	9650	0
672	20231214	101800	4028030	9650	9650	9650	9650	0
673	20231214	101700	4028030	9650	9650	9650	9650	0
674	20231214	101600	4028030	9650	9650	9650	9650	0
675	20231214	101500	4028030	9650	9650	9650	9650	0
676	20231214	101400	4028030	9650	9650	9650	9650	0
677	20231214	101300	4028030	9650	9650	9650	9650	0
678	20231214	101200	4028030	9650	9650	9650	9650	0
679	20231214	101100	4028030	9650	9650	9650	9650	0
680	20231214	101000	4028030	9650	9650	9650	9650	0
681	20231214	100900	4028030	9650	9650	9650	9650	0
682	20231214	100800	4028030	9650	9650	9650	9650	1
683	20231214	100700	4018380	9650	9650	9650	9650	0
684	20231214	100600	4018380	9650	9650	9650	9650	0
685	20231214	100500	4018380	9650	9650	9650	9650	0
686	20231214	100400	4018380	9650	9650	9650	9650	0
687	20231214	100300	4018380	9650	9660	9660	9650	201
688	20231214	100200	2078630	9660	9660	9660	9660	0
689	20231214	100100	2078630	9660	9660	9660	9660	0
690	20231214	100000	2078630	9660	9660	9660	9660	0
691	20231214	095900	2078630	9660	9660	9660	9660	9
692	20231214	095800	1991690	9660	9660	9660	9660	0
693	20231214	095700	1991690	9660	9660	9660	9660	0
694	20231214	095600	1991690	9660	9660	9660	9660	0
695	20231214	095500	1991690	9660	9660	9660	9660	0
696	20231214	095400	1991690	9660	9660	9660	9660	0
697	20231214	095300	1991690	9660	9660	9660	9660	0
698	20231214	095200	1991690	9660	9660	9660	9660	145
699	20231214	095100	590990	9690	9690	9690	9690	0
700	20231214	095000	590990	9690	9690	9690	9690	0
701	20231214	094900	590990	9690	9690	9690	9690	0
702	20231214	094800	590990	9690	9690	9690	9690	11
703	20231214	094700	484400	9690	9690	9690	9690	20
704	20231214	094600	290600	9700	9700	9700	9700	0
705	20231214	094500	290600	9700	9700	9700	9700	0
706	20231214	094400	290600	9700	9700	9700	9700	0
707	20231214	094300	290600	9700	9700	9700	9700	0
708	20231214	094200	290600	9700	9700	9700	9700	0
709	20231214	094100	290600	9700	9700	9700	9700	0
710	20231214	094000	290600	9700	9700	9700	9700	0
711	20231214	093900	290600	9700	9700	9700	9700	0
712	20231214	093800	290600	9700	9700	9700	9700	0
713	20231214	093700	290600	9700	9700	9700	9700	0
714	20231214	093600	290600	9700	9700	9700	9700	5
715	20231214	093500	242100	9700	9700	9700	9700	5
716	20231214	093400	193600	9700	9700	9700	9700	5
717	20231214	093300	145100	9660	9660	9660	9660	10
718	20231214	093200	48500	9700	9700	9700	9700	5
719	20231214	093100	0	9700	9700	9700	9700	0
720	20231214	093000	0	9700	9700	9700	9700	0
721	20231214	092900	0	9700	9700	9700	9700	0
722	20231214	092800	0	9700	9700	9700	9700	0
723	20231214	092700	0	9700	9700	9700	9700	0
724	20231214	092600	0	9700	9700	9700	9700	0
725	20231214	092500	0	9700	9700	9700	9700	0
726	20231214	092400	0	9700	9700	9700	9700	0
727	20231214	092300	0	9700	9700	9700	9700	0
728	20231214	092200	0	9700	9700	9700	9700	0
729	20231214	092100	0	9700	9700	9700	9700	0
730	20231214	092000	0	9700	9700	9700	9700	0
731	20231214	091900	0	9700	9700	9700	9700	0
732	20231214	091800	0	9700	9700	9700	9700	0
733	20231214	091700	0	9700	9700	9700	9700	0
734	20231214	091600	0	9700	9700	9700	9700	0
735	20231214	091500	0	9700	9700	9700	9700	0
736	20231214	091400	0	9700	9700	9700	9700	0
737	20231214	091300	0	9700	9700	9700	9700	0
738	20231214	091200	0	9700	9700	9700	9700	0
739	20231214	091100	0	9700	9700	9700	9700	0
740	20231214	091000	0	9700	9700	9700	9700	0
741	20231214	090900	0	9700	9700	9700	9700	0
742	20231214	090800	0	9700	9700	9700	9700	0
743	20231214	090700	0	9700	9700	9700	9700	0
744	20231214	090600	0	9700	9700	9700	9700	0
745	20231214	090500	0	9700	9700	9700	9700	0
746	20231214	090400	0	9700	9700	9700	9700	0
747	20231214	090300	0	9700	9700	9700	9700	0
748	20231214	090200	0	9700	9700	9700	9700	0
749	20231214	090100	0	9700	9700	9700	9700	0
750	20231214	090000	0	9700	9700	9700	9700	0