KissMeData/333620/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210700	66071240	10030	10030	10030	10030	729
3	20231214	210600	66071240	10030	10030	10030	10030	0
4	20231214	210500	66071240	10030	10030	10030	10030	0
5	20231214	210400	66071240	10030	10030	10030	10030	0
6	20231214	210300	66071240	10030	10030	10030	10030	0
7	20231214	210200	66071240	10030	10030	10030	10030	0
8	20231214	210100	66071240	10030	10030	10030	10030	0
9	20231214	210000	66071240	10030	10030	10030	10030	0
10	20231214	205900	66071240	10030	10030	10030	10030	0
11	20231214	205800	66071240	10030	10030	10030	10030	0
12	20231214	205700	66071240	10030	10030	10030	10030	0
13	20231214	205600	66071240	10030	10030	10030	10030	0
14	20231214	205500	66071240	10030	10030	10030	10030	0
15	20231214	205400	66071240	10030	10030	10030	10030	0
16	20231214	205300	66071240	10030	10030	10030	10030	0
17	20231214	205200	66071240	10030	10030	10030	10030	0
18	20231214	205100	66071240	10030	10030	10030	10030	0
19	20231214	205000	66071240	10030	10030	10030	10030	0
20	20231214	204900	66071240	10030	10030	10030	10030	0
21	20231214	204800	66071240	10030	10030	10030	10030	0
22	20231214	204700	66071240	10030	10030	10030	10030	0
23	20231214	204600	66071240	10030	10030	10030	10030	0
24	20231214	204500	66071240	10030	10030	10030	10030	0
25	20231214	204400	66071240	10030	10030	10030	10030	0
26	20231214	204300	66071240	10030	10030	10030	10030	0
27	20231214	204200	66071240	10030	10030	10030	10030	0
28	20231214	204100	66071240	10030	10030	10030	10030	0
29	20231214	204000	66071240	10030	10030	10030	10030	0
30	20231214	203900	66071240	10030	10030	10030	10030	0
31	20231214	203800	66071240	10030	10030	10030	10030	0
32	20231214	203700	66071240	10030	10030	10030	10030	729
33	20231214	203600	66071240	10030	10030	10030	10030	0
34	20231214	203500	66071240	10030	10030	10030	10030	0
35	20231214	203400	66071240	10030	10030	10030	10030	0
36	20231214	203300	66071240	10030	10030	10030	10030	0
37	20231214	203200	66071240	10030	10030	10030	10030	0
38	20231214	203100	66071240	10030	10030	10030	10030	0
39	20231214	203000	66071240	10030	10030	10030	10030	0
40	20231214	202900	66071240	10030	10030	10030	10030	0
41	20231214	202800	66071240	10030	10030	10030	10030	0
42	20231214	202700	66071240	10030	10030	10030	10030	0
43	20231214	202600	66071240	10030	10030	10030	10030	0
44	20231214	202500	66071240	10030	10030	10030	10030	0
45	20231214	202400	66071240	10030	10030	10030	10030	0
46	20231214	202300	66071240	10030	10030	10030	10030	0
47	20231214	202200	66071240	10030	10030	10030	10030	0
48	20231214	202100	66071240	10030	10030	10030	10030	0
49	20231214	202000	66071240	10030	10030	10030	10030	0
50	20231214	201900	66071240	10030	10030	10030	10030	0
51	20231214	201800	66071240	10030	10030	10030	10030	0
52	20231214	201700	66071240	10030	10030	10030	10030	0
53	20231214	201600	66071240	10030	10030	10030	10030	0
54	20231214	201500	66071240	10030	10030	10030	10030	0
55	20231214	201400	66071240	10030	10030	10030	10030	0
56	20231214	201300	66071240	10030	10030	10030	10030	0
57	20231214	201200	66071240	10030	10030	10030	10030	0
58	20231214	201100	66071240	10030	10030	10030	10030	0
59	20231214	201000	66071240	10030	10030	10030	10030	0
60	20231214	200900	66071240	10030	10030	10030	10030	0
61	20231214	200800	66071240	10030	10030	10030	10030	0
62	20231214	200700	66071240	10030	10030	10030	10030	729
63	20231214	200600	66071240	10030	10030	10030	10030	0
64	20231214	200500	66071240	10030	10030	10030	10030	0
65	20231214	200400	66071240	10030	10030	10030	10030	0
66	20231214	200300	66071240	10030	10030	10030	10030	0
67	20231214	200200	66071240	10030	10030	10030	10030	0
68	20231214	200100	66071240	10030	10030	10030	10030	0
69	20231214	200000	66071240	10030	10030	10030	10030	0
70	20231214	195900	66071240	10030	10030	10030	10030	0
71	20231214	195800	66071240	10030	10030	10030	10030	0
72	20231214	195700	66071240	10030	10030	10030	10030	0
73	20231214	195600	66071240	10030	10030	10030	10030	0
74	20231214	195500	66071240	10030	10030	10030	10030	0
75	20231214	195400	66071240	10030	10030	10030	10030	0
76	20231214	195300	66071240	10030	10030	10030	10030	0
77	20231214	195200	66071240	10030	10030	10030	10030	0
78	20231214	195100	66071240	10030	10030	10030	10030	0
79	20231214	195000	66071240	10030	10030	10030	10030	0
80	20231214	194900	66071240	10030	10030	10030	10030	0
81	20231214	194800	66071240	10030	10030	10030	10030	0
82	20231214	194700	66071240	10030	10030	10030	10030	0
83	20231214	194600	66071240	10030	10030	10030	10030	0
84	20231214	194500	66071240	10030	10030	10030	10030	0
85	20231214	194400	66071240	10030	10030	10030	10030	0
86	20231214	194300	66071240	10030	10030	10030	10030	0
87	20231214	194200	66071240	10030	10030	10030	10030	0
88	20231214	194100	66071240	10030	10030	10030	10030	0
89	20231214	194000	66071240	10030	10030	10030	10030	0
90	20231214	193900	66071240	10030	10030	10030	10030	0
91	20231214	193800	66071240	10030	10030	10030	10030	0
92	20231214	193700	66071240	10030	10030	10030	10030	729
93	20231214	193600	66071240	10030	10030	10030	10030	0
94	20231214	193500	66071240	10030	10030	10030	10030	0
95	20231214	193400	66071240	10030	10030	10030	10030	0
96	20231214	193300	66071240	10030	10030	10030	10030	0
97	20231214	193200	66071240	10030	10030	10030	10030	0
98	20231214	193100	66071240	10030	10030	10030	10030	0
99	20231214	193000	66071240	10030	10030	10030	10030	0
100	20231214	192900	66071240	10030	10030	10030	10030	0
101	20231214	192800	66071240	10030	10030	10030	10030	0
102	20231214	192700	66071240	10030	10030	10030	10030	0
103	20231214	192600	66071240	10030	10030	10030	10030	0
104	20231214	192500	66071240	10030	10030	10030	10030	0
105	20231214	192400	66071240	10030	10030	10030	10030	0
106	20231214	192300	66071240	10030	10030	10030	10030	0
107	20231214	192200	66071240	10030	10030	10030	10030	0
108	20231214	192100	66071240	10030	10030	10030	10030	0
109	20231214	192000	66071240	10030	10030	10030	10030	0
110	20231214	191900	66071240	10030	10030	10030	10030	0
111	20231214	191800	66071240	10030	10030	10030	10030	0
112	20231214	191700	66071240	10030	10030	10030	10030	0
113	20231214	191600	66071240	10030	10030	10030	10030	0
114	20231214	191500	66071240	10030	10030	10030	10030	0
115	20231214	191400	66071240	10030	10030	10030	10030	0
116	20231214	191300	66071240	10030	10030	10030	10030	0
117	20231214	191200	66071240	10030	10030	10030	10030	0
118	20231214	191100	66071240	10030	10030	10030	10030	0
119	20231214	191000	66071240	10030	10030	10030	10030	0
120	20231214	190900	66071240	10030	10030	10030	10030	0
121	20231214	190800	66071240	10030	10030	10030	10030	0
122	20231214	190700	66071240	10030	10030	10030	10030	729
123	20231214	190600	66071240	10030	10030	10030	10030	0
124	20231214	190500	66071240	10030	10030	10030	10030	0
125	20231214	190400	66071240	10030	10030	10030	10030	0
126	20231214	190300	66071240	10030	10030	10030	10030	0
127	20231214	190200	66071240	10030	10030	10030	10030	0
128	20231214	190100	66071240	10030	10030	10030	10030	0
129	20231214	190000	66071240	10030	10030	10030	10030	0
130	20231214	185900	66071240	10030	10030	10030	10030	0
131	20231214	185800	66071240	10030	10030	10030	10030	0
132	20231214	185700	66071240	10030	10030	10030	10030	0
133	20231214	185600	66071240	10030	10030	10030	10030	0
134	20231214	185500	66071240	10030	10030	10030	10030	0
135	20231214	185400	66071240	10030	10030	10030	10030	0
136	20231214	185300	66071240	10030	10030	10030	10030	0
137	20231214	185200	66071240	10030	10030	10030	10030	0
138	20231214	185100	66071240	10030	10030	10030	10030	0
139	20231214	185000	66071240	10030	10030	10030	10030	0
140	20231214	184900	66071240	10030	10030	10030	10030	0
141	20231214	184800	66071240	10030	10030	10030	10030	0
142	20231214	184700	66071240	10030	10030	10030	10030	0
143	20231214	184600	66071240	10030	10030	10030	10030	0
144	20231214	184500	66071240	10030	10030	10030	10030	0
145	20231214	184400	66071240	10030	10030	10030	10030	0
146	20231214	184300	66071240	10030	10030	10030	10030	0
147	20231214	184200	66071240	10030	10030	10030	10030	0
148	20231214	184100	66071240	10030	10030	10030	10030	0
149	20231214	184000	66071240	10030	10030	10030	10030	0
150	20231214	183900	66071240	10030	10030	10030	10030	0
151	20231214	183800	66071240	10030	10030	10030	10030	0
152	20231214	183700	66071240	10030	10030	10030	10030	729
153	20231214	183600	66071240	10030	10030	10030	10030	0
154	20231214	183500	66071240	10030	10030	10030	10030	0
155	20231214	183400	66071240	10030	10030	10030	10030	0
156	20231214	183300	66071240	10030	10030	10030	10030	0
157	20231214	183200	66071240	10030	10030	10030	10030	0
158	20231214	183100	66071240	10030	10030	10030	10030	0
159	20231214	183000	66071240	10030	10030	10030	10030	0
160	20231214	182900	66071240	10030	10030	10030	10030	0
161	20231214	182800	66071240	10030	10030	10030	10030	0
162	20231214	182700	66071240	10030	10030	10030	10030	0
163	20231214	182600	66071240	10030	10030	10030	10030	0
164	20231214	182500	66071240	10030	10030	10030	10030	0
165	20231214	182400	66071240	10030	10030	10030	10030	0
166	20231214	182300	66071240	10030	10030	10030	10030	0
167	20231214	182200	66071240	10030	10030	10030	10030	0
168	20231214	182100	66071240	10030	10030	10030	10030	0
169	20231214	182000	66071240	10030	10030	10030	10030	0
170	20231214	181900	66071240	10030	10030	10030	10030	0
171	20231214	181800	66071240	10030	10030	10030	10030	0
172	20231214	181700	66071240	10030	10030	10030	10030	0
173	20231214	181600	66071240	10030	10030	10030	10030	0
174	20231214	181500	66071240	10030	10030	10030	10030	0
175	20231214	181400	66071240	10030	10030	10030	10030	0
176	20231214	181300	66071240	10030	10030	10030	10030	0
177	20231214	181200	66071240	10030	10030	10030	10030	0
178	20231214	181100	66071240	10030	10030	10030	10030	0
179	20231214	181000	66071240	10030	10030	10030	10030	0
180	20231214	180900	66071240	10030	10030	10030	10030	0
181	20231214	180800	66071240	10030	10030	10030	10030	0
182	20231214	180700	66071240	10030	10030	10030	10030	729
183	20231214	180600	66071240	10030	10030	10030	10030	0
184	20231214	180500	66071240	10030	10030	10030	10030	0
185	20231214	180400	66071240	10030	10030	10030	10030	0
186	20231214	180300	66071240	10030	10030	10030	10030	0
187	20231214	180200	66071240	10030	10030	10030	10030	0
188	20231214	180100	66071240	10030	10030	10030	10030	0
189	20231214	180000	66071240	10030	10030	10030	10030	0
190	20231214	175900	66071240	10030	10030	10030	10030	0
191	20231214	175800	66071240	10030	10030	10030	10030	0
192	20231214	175700	66071240	10030	10030	10030	10030	0
193	20231214	175600	66071240	10030	10030	10030	10030	0
194	20231214	175500	66071240	10030	10030	10030	10030	0
195	20231214	175400	66071240	10030	10030	10030	10030	0
196	20231214	175300	66071240	10030	10030	10030	10030	0
197	20231214	175200	66071240	10030	10030	10030	10030	0
198	20231214	175100	66071240	10030	10030	10030	10030	0
199	20231214	175000	66071240	10030	10030	10030	10030	0
200	20231214	174900	66071240	10030	10030	10030	10030	0
201	20231214	174800	66071240	10030	10030	10030	10030	0
202	20231214	174700	66071240	10030	10030	10030	10030	0
203	20231214	174600	66071240	10030	10030	10030	10030	0
204	20231214	174500	66071240	10030	10030	10030	10030	0
205	20231214	174400	66071240	10030	10030	10030	10030	0
206	20231214	174300	66071240	10030	10030	10030	10030	0
207	20231214	174200	66071240	10030	10030	10030	10030	0
208	20231214	174100	66071240	10030	10030	10030	10030	0
209	20231214	174000	66071240	10030	10030	10030	10030	0
210	20231214	173900	66071240	10030	10030	10030	10030	0
211	20231214	173800	66071240	10030	10030	10030	10030	0
212	20231214	173700	66071240	10030	10030	10030	10030	729
213	20231214	173600	66071240	10030	10030	10030	10030	0
214	20231214	173500	66071240	10030	10030	10030	10030	0
215	20231214	173400	66071240	10030	10030	10030	10030	0
216	20231214	173300	66071240	10030	10030	10030	10030	0
217	20231214	173200	66071240	10030	10030	10030	10030	0
218	20231214	173100	66071240	10030	10030	10030	10030	0
219	20231214	173000	66071240	10030	10030	10030	10030	0
220	20231214	172900	66071240	10030	10030	10030	10030	0
221	20231214	172800	66071240	10030	10030	10030	10030	0
222	20231214	172700	66071240	10030	10030	10030	10030	0
223	20231214	172600	66071240	10030	10030	10030	10030	0
224	20231214	172500	66071240	10030	10030	10030	10030	0
225	20231214	172400	66071240	10030	10030	10030	10030	0
226	20231214	172300	66071240	10030	10030	10030	10030	0
227	20231214	172200	66071240	10030	10030	10030	10030	0
228	20231214	172100	66071240	10030	10030	10030	10030	0
229	20231214	172000	66071240	10030	10030	10030	10030	0
230	20231214	171900	66071240	10030	10030	10030	10030	0
231	20231214	171800	66071240	10030	10030	10030	10030	0
232	20231214	171700	66071240	10030	10030	10030	10030	0
233	20231214	171600	66071240	10030	10030	10030	10030	0
234	20231214	171500	66071240	10030	10030	10030	10030	0
235	20231214	171400	66071240	10030	10030	10030	10030	0
236	20231214	171300	66071240	10030	10030	10030	10030	0
237	20231214	171200	66071240	10030	10030	10030	10030	0
238	20231214	171100	66071240	10030	10030	10030	10030	0
239	20231214	171000	66071240	10030	10030	10030	10030	0
240	20231214	170900	66071240	10030	10030	10030	10030	0
241	20231214	170800	66071240	10030	10030	10030	10030	0
242	20231214	170700	66071240	10030	10030	10030	10030	729
243	20231214	170600	66071240	10030	10030	10030	10030	0
244	20231214	170500	66071240	10030	10030	10030	10030	0
245	20231214	170400	66071240	10030	10030	10030	10030	0
246	20231214	170300	66071240	10030	10030	10030	10030	0
247	20231214	170200	66071240	10030	10030	10030	10030	0
248	20231214	170100	66071240	10030	10030	10030	10030	0
249	20231214	170000	66071240	10030	10030	10030	10030	0
250	20231214	165900	66071240	10030	10030	10030	10030	0
251	20231214	165800	66071240	10030	10030	10030	10030	0
252	20231214	165700	66071240	10030	10030	10030	10030	0
253	20231214	165600	66071240	10030	10030	10030	10030	0
254	20231214	165500	66071240	10030	10030	10030	10030	0
255	20231214	165400	66071240	10030	10030	10030	10030	0
256	20231214	165300	66071240	10030	10030	10030	10030	0
257	20231214	165200	66071240	10030	10030	10030	10030	0
258	20231214	165100	66071240	10030	10030	10030	10030	0
259	20231214	165000	66071240	10030	10030	10030	10030	0
260	20231214	164900	66071240	10030	10030	10030	10030	0
261	20231214	164800	66071240	10030	10030	10030	10030	0
262	20231214	164700	66071240	10030	10030	10030	10030	0
263	20231214	164600	66071240	10030	10030	10030	10030	0
264	20231214	164500	66071240	10030	10030	10030	10030	0
265	20231214	164400	66071240	10030	10030	10030	10030	0
266	20231214	164300	66071240	10030	10030	10030	10030	0
267	20231214	164200	66071240	10030	10030	10030	10030	0
268	20231214	164100	66071240	10030	10030	10030	10030	0
269	20231214	164000	66071240	10030	10030	10030	10030	0
270	20231214	163900	66071240	10030	10030	10030	10030	0
271	20231214	163800	66071240	10030	10030	10030	10030	0
272	20231214	163700	66071240	10030	10030	10030	10030	729
273	20231214	163600	66071240	10030	10030	10030	10030	0
274	20231214	163500	66071240	10030	10030	10030	10030	0
275	20231214	163400	66071240	10030	10030	10030	10030	0
276	20231214	163300	66071240	10030	10030	10030	10030	0
277	20231214	163200	66071240	10030	10030	10030	10030	0
278	20231214	163100	66071240	10030	10030	10030	10030	0
279	20231214	163000	66071240	10030	10030	10030	10030	0
280	20231214	162900	66071240	10030	10030	10030	10030	0
281	20231214	162800	66071240	10030	10030	10030	10030	0
282	20231214	162700	66071240	10030	10030	10030	10030	0
283	20231214	162600	66071240	10030	10030	10030	10030	0
284	20231214	162500	66071240	10030	10030	10030	10030	0
285	20231214	162400	66071240	10030	10030	10030	10030	0
286	20231214	162300	66071240	10030	10030	10030	10030	0
287	20231214	162200	66071240	10030	10030	10030	10030	0
288	20231214	162100	66071240	10030	10030	10030	10030	0
289	20231214	162000	66071240	10030	10030	10030	10030	0
290	20231214	161900	66071240	10030	10030	10030	10030	0
291	20231214	161800	66071240	10030	10030	10030	10030	0
292	20231214	161700	66071240	10030	10030	10030	10030	0
293	20231214	161600	66071240	10030	10030	10030	10030	0
294	20231214	161500	66071240	10030	10030	10030	10030	0
295	20231214	161400	66071240	10030	10030	10030	10030	0
296	20231214	161300	66071240	10030	10030	10030	10030	0
297	20231214	161200	66071240	10030	10030	10030	10030	0
298	20231214	161100	66071240	10030	10030	10030	10030	0
299	20231214	161000	66071240	10030	10030	10030	10030	0
300	20231214	160900	66071240	10030	10030	10030	10030	0
301	20231214	160800	66071240	10030	10030	10030	10030	0
302	20231214	160700	66071240	10030	10030	10030	10030	729
303	20231214	160600	66071240	10030	10030	10030	10030	0
304	20231214	160500	66071240	10030	10030	10030	10030	0
305	20231214	160400	66071240	10030	10030	10030	10030	0
306	20231214	160300	66071240	10030	10030	10030	10030	0
307	20231214	160200	66071240	10030	10030	10030	10030	0
308	20231214	160100	66071240	10030	10030	10030	10030	0
309	20231214	160000	66071240	10030	10030	10030	10030	0
310	20231214	155900	66071240	10030	10030	10030	10030	0
311	20231214	155800	66071240	10030	10030	10030	10030	0
312	20231214	155700	66071240	10030	10030	10030	10030	0
313	20231214	155600	66071240	10030	10030	10030	10030	0
314	20231214	155500	66071240	10030	10030	10030	10030	0
315	20231214	155400	66071240	10030	10030	10030	10030	0
316	20231214	155300	66071240	10030	10030	10030	10030	0
317	20231214	155200	66071240	10030	10030	10030	10030	0
318	20231214	155100	66071240	10030	10030	10030	10030	0
319	20231214	155000	66071240	10030	10030	10030	10030	0
320	20231214	154900	66071240	10030	10030	10030	10030	0
321	20231214	154800	66071240	10030	10030	10030	10030	0
322	20231214	154700	66071240	10030	10030	10030	10030	0
323	20231214	154600	66071240	10030	10030	10030	10030	0
324	20231214	154500	66071240	10030	10030	10030	10030	0
325	20231214	154400	66071240	10030	10030	10030	10030	0
326	20231214	154300	66071240	10030	10030	10030	10030	0
327	20231214	154200	66071240	10030	10030	10030	10030	0
328	20231214	154100	66071240	10030	10030	10030	10030	0
329	20231214	154000	66071240	10030	10030	10030	10030	0
330	20231214	153900	66071240	10030	10030	10030	10030	0
331	20231214	153800	66071240	10030	10030	10030	10030	0
332	20231214	153700	66071240	10030	10030	10030	10030	729
333	20231214	153600	66071240	10030	10030	10030	10030	0
334	20231214	153500	66071240	10030	10030	10030	10030	0
335	20231214	153400	66071240	10030	10030	10030	10030	0
336	20231214	153300	66071240	10030	10030	10030	10030	0
337	20231214	153200	66071240	10030	10030	10030	10030	0
338	20231214	153100	66071240	10030	10030	10030	10030	0
339	20231214	153000	66071240	10030	10030	10030	10030	729
340	20231214	152900	58759370	10010	10010	10010	10010	0
341	20231214	152800	58759370	10010	10010	10010	10010	0
342	20231214	152700	58759370	10010	10010	10010	10010	0
343	20231214	152600	58759370	10010	10010	10010	10010	0
344	20231214	152500	58759370	10010	10010	10010	10010	0
345	20231214	152400	58759370	10010	10010	10010	10010	0
346	20231214	152300	58759370	10010	10010	10010	10010	0
347	20231214	152200	58759370	10010	10010	10010	10010	0
348	20231214	152100	58759370	10010	10010	10010	10010	0
349	20231214	152000	58759370	10010	10010	10010	10010	0
350	20231214	151900	58759370	10010	10010	10010	10010	47
351	20231214	151800	58288900	10020	10020	10020	10020	0
352	20231214	151700	58288900	10020	10020	10020	10020	1
353	20231214	151600	58278880	10020	10020	10020	10020	0
354	20231214	151500	58278880	10020	10020	10020	10020	0
355	20231214	151400	58278880	10020	10020	10020	10020	0
356	20231214	151300	58278880	10020	10020	10020	10020	0
357	20231214	151200	58278880	10020	10020	10020	10020	235
358	20231214	151100	55924180	10030	10030	10030	10030	0
359	20231214	151000	55924180	10030	10030	10030	10030	0
360	20231214	150900	55924180	10030	10030	10030	10030	0
361	20231214	150800	55924180	10030	10030	10030	10030	99
362	20231214	150700	54931210	10030	10030	10030	10030	138
363	20231214	150600	53547070	10030	10030	10030	10030	0
364	20231214	150500	53547070	10030	10030	10030	10030	0
365	20231214	150400	53547070	10030	10030	10030	10030	20
366	20231214	150300	53346470	10030	10030	10030	10030	0
367	20231214	150200	53346470	10030	10030	10030	10030	10
368	20231214	150100	53246170	10030	10030	10030	10030	0
369	20231214	150000	53246170	10030	10030	10030	10030	0
370	20231214	145900	53246170	10030	10030	10030	10030	0
371	20231214	145800	53246170	10030	10030	10030	10030	0
372	20231214	145700	53246170	10030	10030	10030	10030	0
373	20231214	145600	53246170	10030	10030	10030	10030	0
374	20231214	145500	53246170	10030	10030	10030	10030	0
375	20231214	145400	53246170	10030	10030	10030	10030	0
376	20231214	145300	53246170	10030	10030	10030	10030	0
377	20231214	145200	53246170	10030	10030	10030	10030	0
378	20231214	145100	53246170	10030	10030	10030	10030	0
379	20231214	145000	53246170	10030	10030	10030	10030	0
380	20231214	144900	53246170	10030	10030	10030	10030	40
381	20231214	144800	52844970	10040	10040	10040	10040	0
382	20231214	144700	52844970	10040	10040	10040	10040	0
383	20231214	144600	52844970	10040	10040	10040	10040	0
384	20231214	144500	52844970	10040	10040	10040	10040	0
385	20231214	144400	52844970	10040	10040	10040	10040	0
386	20231214	144300	52844970	10040	10040	10040	10040	0
387	20231214	144200	52844970	10040	10040	10040	10040	0
388	20231214	144100	52844970	10040	10040	10040	10040	0
389	20231214	144000	52844970	10040	10040	10040	10040	0
390	20231214	143900	52844970	10040	10040	10040	10040	0
391	20231214	143800	52844970	10040	10040	10040	10040	9
392	20231214	143700	52754610	10040	10040	10040	10040	0
393	20231214	143600	52754610	10040	10040	10040	10040	0
394	20231214	143500	52754610	10040	10040	10040	10040	0
395	20231214	143400	52754610	10040	10040	10040	10040	0
396	20231214	143300	52754610	10040	10040	10040	10040	0
397	20231214	143200	52754610	10040	10040	10040	10040	0
398	20231214	143100	52754610	10040	10040	10040	10040	0
399	20231214	143000	52754610	10040	10040	10040	10040	0
400	20231214	142900	52754610	10040	10040	10040	10040	3
401	20231214	142800	52724490	10020	10020	10020	10020	0
402	20231214	142700	52724490	10020	10020	10020	10020	0
403	20231214	142600	52724490	10020	10020	10020	10020	1
404	20231214	142500	52714470	10020	10020	10020	10020	11
405	20231214	142400	52604250	10020	10020	10020	10020	0
406	20231214	142300	52604250	10020	10020	10020	10020	619
407	20231214	142200	46401870	10040	10030	10040	10030	95
408	20231214	142100	45448570	10020	10020	10020	10020	0
409	20231214	142000	45448570	10020	10020	10020	10020	0
410	20231214	141900	45448570	10020	10020	10020	10020	0
411	20231214	141800	45448570	10020	10020	10020	10020	0
412	20231214	141700	45448570	10020	10020	10020	10020	0
413	20231214	141600	45448570	10020	10020	10020	10020	100
414	20231214	141500	44446570	10020	10020	10020	10020	0
415	20231214	141400	44446570	10020	10020	10020	10020	0
416	20231214	141300	44446570	10020	10020	10020	10020	0
417	20231214	141200	44446570	10020	10020	10020	10020	16
418	20231214	141100	44286250	10020	10030	10030	10020	86
419	20231214	141000	43423800	10040	10040	10040	10040	0
420	20231214	140900	43423800	10040	10040	10040	10040	0
421	20231214	140800	43423800	10040	10040	10040	10040	0
422	20231214	140700	43423800	10040	10040	10040	10040	0
423	20231214	140600	43423800	10040	10040	10040	10040	0
424	20231214	140500	43423800	10040	10040	10040	10040	0
425	20231214	140400	43423800	10040	10040	10040	10040	0
426	20231214	140300	43423800	10040	10040	10040	10040	10
427	20231214	140200	43323400	10040	10040	10040	10040	0
428	20231214	140100	43323400	10040	10040	10040	10040	13
429	20231214	140000	43192880	10020	10020	10020	10020	0
430	20231214	135900	43192880	10020	10020	10020	10020	0
431	20231214	135800	43192880	10020	10020	10020	10020	0
432	20231214	135700	43192880	10020	10020	10020	10020	0
433	20231214	135600	43192880	10020	10020	10020	10020	0
434	20231214	135500	43192880	10020	10020	10020	10020	0
435	20231214	135400	43192880	10020	10020	10020	10020	0
436	20231214	135300	43192880	10020	10020	10020	10020	0
437	20231214	135200	43192880	10020	10020	10020	10020	0
438	20231214	135100	43192880	10020	10020	10020	10020	0
439	20231214	135000	43192880	10020	10030	10030	10020	58
440	20231214	134900	42611380	10050	10050	10050	10050	10
441	20231214	134800	42510880	10050	10050	10050	10050	0
442	20231214	134700	42510880	10050	10050	10050	10050	0
443	20231214	134600	42510880	10050	10050	10050	10050	0
444	20231214	134500	42510880	10050	10050	10050	10050	4
445	20231214	134400	42470680	10050	10050	10050	10050	0
446	20231214	134300	42470680	10050	10050	10050	10050	0
447	20231214	134200	42470680	10050	10050	10050	10050	0
448	20231214	134100	42470680	10050	10050	10050	10050	0
449	20231214	134000	42470680	10050	10050	10050	10050	0
450	20231214	133900	42470680	10050	10050	10050	10050	0
451	20231214	133800	42470680	10050	10050	10050	10050	0
452	20231214	133700	42470680	10050	10050	10050	10050	0
453	20231214	133600	42470680	10050	10050	10050	10050	0
454	20231214	133500	42470680	10050	10050	10050	10050	0
455	20231214	133400	42470680	10050	10050	10050	10050	0
456	20231214	133300	42470680	10050	10050	10050	10050	0
457	20231214	133200	42470680	10050	10050	10050	10050	0
458	20231214	133100	42470680	10050	10050	10050	10050	0
459	20231214	133000	42470680	10050	10050	10050	10050	0
460	20231214	132900	42470680	10050	10050	10050	10050	72
461	20231214	132800	41747080	10030	10030	10030	10030	0
462	20231214	132700	41747080	10030	10030	10030	10030	0
463	20231214	132600	41747080	10030	10030	10030	10030	0
464	20231214	132500	41747080	10030	10030	10030	10030	0
465	20231214	132400	41747080	10030	10030	10030	10030	0
466	20231214	132300	41747080	10030	10030	10030	10030	25
467	20231214	132200	41496330	10030	10030	10030	10030	25
468	20231214	132100	41245580	10030	10030	10030	10030	0
469	20231214	132000	41245580	10030	10030	10030	10030	0
470	20231214	131900	41245580	10030	10030	10030	10030	0
471	20231214	131800	41245580	10030	10030	10030	10030	0
472	20231214	131700	41245580	10030	10030	10030	10030	0
473	20231214	131600	41245580	10030	10030	10030	10030	0
474	20231214	131500	41245580	10030	10030	10030	10030	0
475	20231214	131400	41245580	10030	10030	10030	10030	0
476	20231214	131300	41245580	10030	10030	10030	10030	0
477	20231214	131200	41245580	10030	10030	10030	10030	0
478	20231214	131100	41245580	10030	10030	10030	10030	24
479	20231214	131000	41004860	10060	10060	10060	10060	0
480	20231214	130900	41004860	10060	10060	10060	10060	0
481	20231214	130800	41004860	10060	10060	10060	10060	0
482	20231214	130700	41004860	10060	10060	10060	10060	0
483	20231214	130600	41004860	10060	10060	10060	10060	0
484	20231214	130500	41004860	10060	10060	10060	10060	5
485	20231214	130400	40954560	10060	10060	10060	10060	28
486	20231214	130300	40672880	10060	10060	10060	10060	2
487	20231214	130200	40652760	10060	10060	10060	10060	0
488	20231214	130100	40652760	10060	10060	10060	10060	0
489	20231214	130000	40652760	10060	10060	10060	10060	25
490	20231214	125900	40401260	10030	10030	10030	10030	24
491	20231214	125800	40160540	10020	10020	10020	10020	1
492	20231214	125700	40150520	10020	10020	10020	10020	0
493	20231214	125600	40150520	10020	10020	10020	10020	0
494	20231214	125500	40150520	10020	10020	10020	10020	31
495	20231214	125400	39839900	10020	10020	10020	10020	0
496	20231214	125300	39839900	10020	10020	10020	10020	100
497	20231214	125200	38837900	10020	10020	10020	10020	0
498	20231214	125100	38837900	10020	10020	10020	10020	4
499	20231214	125000	38797820	10030	10030	10030	10030	176
500	20231214	124900	37032540	10030	10030	10030	10030	1
501	20231214	124800	37022510	10030	10030	10030	10030	0
502	20231214	124700	37022510	10030	10030	10030	10030	0
503	20231214	124600	37022510	10030	10030	10030	10030	0
504	20231214	124500	37022510	10030	10030	10030	10030	0
505	20231214	124400	37022510	10030	10030	10030	10030	0
506	20231214	124300	37022510	10030	10030	10030	10030	0
507	20231214	124200	37022510	10030	10030	10030	10030	0
508	20231214	124100	37022510	10030	10030	10030	10030	0
509	20231214	124000	37022510	10030	10030	10030	10030	0
510	20231214	123900	37022510	10030	10030	10030	10030	0
511	20231214	123800	37022510	10030	10030	10030	10030	0
512	20231214	123700	37022510	10030	10030	10030	10030	0
513	20231214	123600	37022510	10030	10030	10030	10030	0
514	20231214	123500	37022510	10030	10030	10030	10030	0
515	20231214	123400	37022510	10030	10030	10030	10030	0
516	20231214	123300	37022510	10030	10030	10030	10030	0
517	20231214	123200	37022510	10030	10030	10030	10030	0
518	20231214	123100	37022510	10030	10030	10030	10030	0
519	20231214	123000	37022510	10030	10030	10030	10030	0
520	20231214	122900	37022510	10030	10030	10030	10030	0
521	20231214	122800	37022510	10030	10030	10030	10030	0
522	20231214	122700	37022510	10030	10030	10030	10030	0
523	20231214	122600	37022510	10030	10030	10030	10030	0
524	20231214	122500	37022510	10030	10030	10030	10030	0
525	20231214	122400	37022510	10030	10030	10030	10030	0
526	20231214	122300	37022510	10030	10030	10030	10030	5
527	20231214	122200	36972360	10030	10030	10030	10030	0
528	20231214	122100	36972360	10030	10030	10030	10030	0
529	20231214	122000	36972360	10030	10030	10030	10030	0
530	20231214	121900	36972360	10030	10030	10030	10030	0
531	20231214	121800	36972360	10030	10030	10030	10030	0
532	20231214	121700	36972360	10030	10030	10030	10030	0
533	20231214	121600	36972360	10030	10040	10040	10030	50
534	20231214	121500	36470540	10040	10040	10040	10040	0
535	20231214	121400	36470540	10040	10040	10040	10040	8
536	20231214	121300	36390220	10030	10030	10030	10030	0
537	20231214	121200	36390220	10030	10030	10030	10030	0
538	20231214	121100	36390220	10030	10030	10030	10030	0
539	20231214	121000	36390220	10030	10030	10030	10030	100
540	20231214	120900	35387220	10030	10030	10030	10030	0
541	20231214	120800	35387220	10030	10030	10030	10030	0
542	20231214	120700	35387220	10030	10030	10030	10030	0
543	20231214	120600	35387220	10030	10030	10030	10030	0
544	20231214	120500	35387220	10030	10030	10030	10030	20
545	20231214	120400	35186620	10030	10030	10030	10030	1
546	20231214	120300	35176590	10040	10040	10040	10040	0
547	20231214	120200	35176590	10040	10040	10040	10040	0
548	20231214	120100	35176590	10040	10040	10040	10040	0
549	20231214	120000	35176590	10040	10040	10040	10040	0
550	20231214	115900	35176590	10040	10040	10040	10040	0
551	20231214	115800	35176590	10040	10030	10040	10030	17
552	20231214	115700	35006050	10030	10030	10030	10030	0
553	20231214	115600	35006050	10030	10030	10030	10030	0
554	20231214	115500	35006050	10030	10030	10030	10030	1
555	20231214	115400	34996020	10040	10040	10040	10040	272
556	20231214	115300	32265140	10040	10040	10040	10040	0
557	20231214	115200	32265140	10040	10040	10040	10040	0
558	20231214	115100	32265140	10040	10040	10040	10040	200
559	20231214	115000	30257140	10040	10040	10040	10040	0
560	20231214	114900	30257140	10040	10040	10040	10040	0
561	20231214	114800	30257140	10040	10040	10040	10040	10
562	20231214	114700	30156740	10040	10040	10040	10040	0
563	20231214	114600	30156740	10040	10040	10040	10040	0
564	20231214	114500	30156740	10040	10050	10050	10040	400
565	20231214	114400	26136920	10050	10050	10050	10050	80
566	20231214	114300	25332920	10050	10050	10050	10050	0
567	20231214	114200	25332920	10050	10050	10050	10050	50
568	20231214	114100	24830420	10060	10060	10060	10060	0
569	20231214	114000	24830420	10060	10060	10060	10060	0
570	20231214	113900	24830420	10060	10060	10060	10060	0
571	20231214	113800	24830420	10060	10060	10060	10060	0
572	20231214	113700	24830420	10060	10060	10060	10060	0
573	20231214	113600	24830420	10060	10060	10060	10060	0
574	20231214	113500	24830420	10060	10060	10060	10060	0
575	20231214	113400	24830420	10060	10060	10060	10060	0
576	20231214	113300	24830420	10060	10060	10060	10060	0
577	20231214	113200	24830420	10060	10060	10060	10060	0
578	20231214	113100	24830420	10060	10060	10060	10060	0
579	20231214	113000	24830420	10060	10060	10060	10060	50
580	20231214	112900	24327420	10060	10060	10060	10060	0
581	20231214	112800	24327420	10060	10060	10060	10060	0
582	20231214	112700	24327420	10060	10060	10060	10060	51
583	20231214	112600	23814360	10050	10050	10050	10050	0
584	20231214	112500	23814360	10050	10050	10050	10050	0
585	20231214	112400	23814360	10050	10050	10050	10050	0
586	20231214	112300	23814360	10050	10050	10050	10050	0
587	20231214	112200	23814360	10050	10050	10050	10050	0
588	20231214	112100	23814360	10050	10050	10050	10050	0
589	20231214	112000	23814360	10050	10050	10050	10050	52
590	20231214	111900	23291760	10060	10060	10060	10060	0
591	20231214	111800	23291760	10060	10060	10060	10060	0
592	20231214	111700	23291760	10060	10060	10060	10060	1
593	20231214	111600	23281700	10060	10070	10070	10060	2
594	20231214	111500	23261570	10070	10070	10070	10070	0
595	20231214	111400	23261570	10070	10070	10070	10070	0
596	20231214	111300	23261570	10070	10070	10070	10070	0
597	20231214	111200	23261570	10070	10070	10070	10070	0
598	20231214	111100	23261570	10070	10070	10070	10070	0
599	20231214	111000	23261570	10070	10070	10070	10070	0
600	20231214	110900	23261570	10070	10070	10070	10070	0
601	20231214	110800	23261570	10070	10070	10070	10070	1
602	20231214	110700	23251500	10060	10060	10060	10060	0
603	20231214	110600	23251500	10060	10060	10060	10060	2
604	20231214	110500	23231380	10060	10060	10060	10060	0
605	20231214	110400	23231380	10060	10060	10060	10060	0
606	20231214	110300	23231380	10060	10060	10060	10060	25
607	20231214	110200	22979880	10050	10050	10050	10050	0
608	20231214	110100	22979880	10050	10050	10050	10050	0
609	20231214	110000	22979880	10050	10050	10050	10050	0
610	20231214	105900	22979880	10050	10060	10060	10050	51
611	20231214	105800	22466830	10070	10070	10070	10070	0
612	20231214	105700	22466830	10070	10070	10070	10070	0
613	20231214	105600	22466830	10070	10070	10070	10070	1
614	20231214	105500	22456760	10070	10070	10070	10070	0
615	20231214	105400	22456760	10070	10070	10070	10070	0
616	20231214	105300	22456760	10070	10070	10070	10070	0
617	20231214	105200	22456760	10070	10070	10070	10070	0
618	20231214	105100	22456760	10070	10070	10070	10070	0
619	20231214	105000	22456760	10070	10070	10070	10070	0
620	20231214	104900	22456760	10070	10070	10070	10070	0
621	20231214	104800	22456760	10070	10080	10080	10070	20
622	20231214	104700	22255300	10080	10080	10080	10080	0
623	20231214	104600	22255300	10080	10080	10080	10080	10
624	20231214	104500	22154500	10080	10080	10080	10080	0
625	20231214	104400	22154500	10080	10080	10080	10080	0
626	20231214	104300	22154500	10080	10080	10080	10080	0
627	20231214	104200	22154500	10080	10080	10080	10080	0
628	20231214	104100	22154500	10080	10080	10080	10080	3
629	20231214	104000	22124260	10050	10050	10050	10050	0
630	20231214	103900	22124260	10050	10050	10050	10050	10
631	20231214	103800	22023760	10050	10070	10070	10050	28
632	20231214	103700	21742260	10070	10070	10070	10070	4
633	20231214	103600	21701980	10070	10070	10070	10070	0
634	20231214	103500	21701980	10070	10070	10070	10070	0
635	20231214	103400	21701980	10070	10070	10070	10070	0
636	20231214	103300	21701980	10070	10070	10070	10070	0
637	20231214	103200	21701980	10070	10070	10070	10070	0
638	20231214	103100	21701980	10070	10070	10070	10070	0
639	20231214	103000	21701980	10070	10070	10070	10070	0
640	20231214	102900	21701980	10070	10070	10070	10070	0
641	20231214	102800	21701980	10070	10070	10070	10070	0
642	20231214	102700	21701980	10070	10060	10070	10060	500
643	20231214	102600	16667290	10070	10070	10070	10070	0
644	20231214	102500	16667290	10070	10070	10070	10070	0
645	20231214	102400	16667290	10070	10070	10070	10070	0
646	20231214	102300	16667290	10070	10060	10070	10060	5
647	20231214	102200	16616980	10030	10030	10030	10030	0
648	20231214	102100	16616980	10030	10030	10030	10030	0
649	20231214	102000	16616980	10030	10030	10030	10030	0
650	20231214	101900	16616980	10030	10030	10030	10030	0
651	20231214	101800	16616980	10030	10030	10030	10030	0
652	20231214	101700	16616980	10030	10030	10030	10030	0
653	20231214	101600	16616980	10030	10030	10030	10030	0
654	20231214	101500	16616980	10030	10030	10030	10030	0
655	20231214	101400	16616980	10030	10030	10030	10030	0
656	20231214	101300	16616980	10030	10030	10030	10030	1
657	20231214	101200	16606950	10030	10030	10030	10030	0
658	20231214	101100	16606950	10030	10030	10030	10030	0
659	20231214	101000	16606950	10030	10030	10030	10030	9
660	20231214	100900	16516680	10030	10030	10030	10030	1
661	20231214	100800	16506650	10030	10030	10030	10030	0
662	20231214	100700	16506650	10030	10030	10030	10030	0
663	20231214	100600	16506650	10030	10040	10040	10030	7
664	20231214	100500	16436380	10070	10070	10070	10070	0
665	20231214	100400	16436380	10070	10070	10070	10070	0
666	20231214	100300	16436380	10070	10070	10070	10070	30
667	20231214	100200	16134280	10070	10070	10070	10070	0
668	20231214	100100	16134280	10070	10070	10070	10070	2
669	20231214	100000	16114140	10080	10080	10080	10080	1
670	20231214	095900	16104060	10070	10070	10070	10070	97
671	20231214	095800	15127270	10070	10030	10070	10030	21
672	20231214	095700	14916600	10060	10060	10060	10060	0
673	20231214	095600	14916600	10060	10060	10060	10060	0
674	20231214	095500	14916600	10060	10030	10060	10030	56
675	20231214	095400	14354140	10030	10030	10030	10030	0
676	20231214	095300	14354140	10030	10030	10030	10030	120
677	20231214	095200	13150540	10030	10030	10030	10030	60
678	20231214	095100	12548740	10030	10030	10030	10030	200
679	20231214	095000	10542740	10030	10030	10030	10030	123
680	20231214	094900	9309050	10030	10030	10030	10030	0
681	20231214	094800	9309050	10030	10030	10030	10030	0
682	20231214	094700	9309050	10030	10030	10030	10030	0
683	20231214	094600	9309050	10030	10030	10030	10030	0
684	20231214	094500	9309050	10030	10030	10030	10030	0
685	20231214	094400	9309050	10030	10030	10030	10030	10
686	20231214	094300	9208750	10030	10030	10030	10030	0
687	20231214	094200	9208750	10030	10030	10030	10030	0
688	20231214	094100	9208750	10030	10030	10030	10030	0
689	20231214	094000	9208750	10030	10030	10030	10030	0
690	20231214	093900	9208750	10030	10050	10050	10030	62
691	20231214	093800	8586590	10070	10070	10070	10070	2
692	20231214	093700	8566450	10070	10070	10070	10070	2
693	20231214	093600	8546310	10070	10070	10070	10070	0
694	20231214	093500	8546310	10070	10070	10070	10070	0
695	20231214	093400	8546310	10070	10070	10070	10070	10
696	20231214	093300	8445610	10070	10070	10070	10070	0
697	20231214	093200	8445610	10070	10070	10070	10070	0
698	20231214	093100	8445610	10070	10070	10070	10070	0
699	20231214	093000	8445610	10070	10070	10070	10070	6
700	20231214	092900	8385190	10030	10030	10030	10030	0
701	20231214	092800	8385190	10030	10030	10030	10030	0
702	20231214	092700	8385190	10030	10030	10030	10030	0
703	20231214	092600	8385190	10030	10030	10030	10030	0
704	20231214	092500	8385190	10030	10030	10030	10030	3
705	20231214	092400	8355100	10030	10030	10030	10030	3
706	20231214	092300	8325010	10030	10030	10030	10030	53
707	20231214	092200	7793420	10030	10030	10030	10030	490
708	20231214	092100	2878720	10020	10020	10020	10020	0
709	20231214	092000	2878720	10020	10020	10020	10020	0
710	20231214	091900	2878720	10020	10020	10020	10020	0
711	20231214	091800	2878720	10020	10020	10020	10020	0
712	20231214	091700	2878720	10020	10060	10060	10020	2
713	20231214	091600	2858640	10060	10060	10060	10060	1
714	20231214	091500	2848580	10060	10060	10060	10060	0
715	20231214	091400	2848580	10060	10060	10060	10060	10
716	20231214	091300	2747980	10010	10010	10010	10010	0
717	20231214	091200	2747980	10010	10010	10010	10010	0
718	20231214	091100	2747980	10010	10010	10010	10010	0
719	20231214	091000	2747980	10010	10090	10090	10010	21
720	20231214	090900	2536970	10090	10090	10090	10090	0
721	20231214	090800	2536970	10090	10090	10090	10090	1
722	20231214	090700	2526880	10010	10010	10010	10010	6
723	20231214	090600	2466820	10010	10010	10010	10010	137
724	20231214	090500	1095450	10050	10050	10050	10050	0
725	20231214	090400	1095450	10050	10050	10050	10050	0
726	20231214	090300	1095450	10050	10050	10050	10050	65
727	20231214	090200	442200	10050	10050	10050	10050	0
728	20231214	090100	442200	10050	10050	10050	10050	0
729	20231214	090000	442200	10050	10050	10050	10050	44