KissMeData/246960/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204600	72343040	8640	8640	8640	8640	15
3	20231214	204500	72343040	8640	8640	8640	8640	0
4	20231214	204400	72343040	8640	8640	8640	8640	0
5	20231214	204300	72343040	8640	8640	8640	8640	0
6	20231214	204200	72343040	8640	8640	8640	8640	0
7	20231214	204100	72343040	8640	8640	8640	8640	0
8	20231214	204000	72343040	8640	8640	8640	8640	0
9	20231214	203900	72343040	8640	8640	8640	8640	0
10	20231214	203800	72343040	8640	8640	8640	8640	0
11	20231214	203700	72343040	8640	8640	8640	8640	0
12	20231214	203600	72343040	8640	8640	8640	8640	0
13	20231214	203500	72343040	8640	8640	8640	8640	0
14	20231214	203400	72343040	8640	8640	8640	8640	0
15	20231214	203300	72343040	8640	8640	8640	8640	0
16	20231214	203200	72343040	8640	8640	8640	8640	0
17	20231214	203100	72343040	8640	8640	8640	8640	0
18	20231214	203000	72343040	8640	8640	8640	8640	0
19	20231214	202900	72343040	8640	8640	8640	8640	0
20	20231214	202800	72343040	8640	8640	8640	8640	0
21	20231214	202700	72343040	8640	8640	8640	8640	0
22	20231214	202600	72343040	8640	8640	8640	8640	0
23	20231214	202500	72343040	8640	8640	8640	8640	0
24	20231214	202400	72343040	8640	8640	8640	8640	0
25	20231214	202300	72343040	8640	8640	8640	8640	0
26	20231214	202200	72343040	8640	8640	8640	8640	0
27	20231214	202100	72343040	8640	8640	8640	8640	0
28	20231214	202000	72343040	8640	8640	8640	8640	0
29	20231214	201900	72343040	8640	8640	8640	8640	0
30	20231214	201800	72343040	8640	8640	8640	8640	0
31	20231214	201700	72343040	8640	8640	8640	8640	0
32	20231214	201600	72343040	8640	8640	8640	8640	15
33	20231214	201500	72343040	8640	8640	8640	8640	0
34	20231214	201400	72343040	8640	8640	8640	8640	0
35	20231214	201300	72343040	8640	8640	8640	8640	0
36	20231214	201200	72343040	8640	8640	8640	8640	0
37	20231214	201100	72343040	8640	8640	8640	8640	0
38	20231214	201000	72343040	8640	8640	8640	8640	0
39	20231214	200900	72343040	8640	8640	8640	8640	0
40	20231214	200800	72343040	8640	8640	8640	8640	0
41	20231214	200700	72343040	8640	8640	8640	8640	0
42	20231214	200600	72343040	8640	8640	8640	8640	0
43	20231214	200500	72343040	8640	8640	8640	8640	0
44	20231214	200400	72343040	8640	8640	8640	8640	0
45	20231214	200300	72343040	8640	8640	8640	8640	0
46	20231214	200200	72343040	8640	8640	8640	8640	0
47	20231214	200100	72343040	8640	8640	8640	8640	0
48	20231214	200000	72343040	8640	8640	8640	8640	0
49	20231214	195900	72343040	8640	8640	8640	8640	0
50	20231214	195800	72343040	8640	8640	8640	8640	0
51	20231214	195700	72343040	8640	8640	8640	8640	0
52	20231214	195600	72343040	8640	8640	8640	8640	0
53	20231214	195500	72343040	8640	8640	8640	8640	0
54	20231214	195400	72343040	8640	8640	8640	8640	0
55	20231214	195300	72343040	8640	8640	8640	8640	0
56	20231214	195200	72343040	8640	8640	8640	8640	0
57	20231214	195100	72343040	8640	8640	8640	8640	0
58	20231214	195000	72343040	8640	8640	8640	8640	0
59	20231214	194900	72343040	8640	8640	8640	8640	0
60	20231214	194800	72343040	8640	8640	8640	8640	0
61	20231214	194700	72343040	8640	8640	8640	8640	0
62	20231214	194600	72343040	8640	8640	8640	8640	15
63	20231214	194500	72343040	8640	8640	8640	8640	0
64	20231214	194400	72343040	8640	8640	8640	8640	0
65	20231214	194300	72343040	8640	8640	8640	8640	0
66	20231214	194200	72343040	8640	8640	8640	8640	0
67	20231214	194100	72343040	8640	8640	8640	8640	0
68	20231214	194000	72343040	8640	8640	8640	8640	0
69	20231214	193900	72343040	8640	8640	8640	8640	0
70	20231214	193800	72343040	8640	8640	8640	8640	0
71	20231214	193700	72343040	8640	8640	8640	8640	0
72	20231214	193600	72343040	8640	8640	8640	8640	0
73	20231214	193500	72343040	8640	8640	8640	8640	0
74	20231214	193400	72343040	8640	8640	8640	8640	0
75	20231214	193300	72343040	8640	8640	8640	8640	0
76	20231214	193200	72343040	8640	8640	8640	8640	0
77	20231214	193100	72343040	8640	8640	8640	8640	0
78	20231214	193000	72343040	8640	8640	8640	8640	0
79	20231214	192900	72343040	8640	8640	8640	8640	0
80	20231214	192800	72343040	8640	8640	8640	8640	0
81	20231214	192700	72343040	8640	8640	8640	8640	0
82	20231214	192600	72343040	8640	8640	8640	8640	0
83	20231214	192500	72343040	8640	8640	8640	8640	0
84	20231214	192400	72343040	8640	8640	8640	8640	0
85	20231214	192300	72343040	8640	8640	8640	8640	0
86	20231214	192200	72343040	8640	8640	8640	8640	0
87	20231214	192100	72343040	8640	8640	8640	8640	0
88	20231214	192000	72343040	8640	8640	8640	8640	0
89	20231214	191900	72343040	8640	8640	8640	8640	0
90	20231214	191800	72343040	8640	8640	8640	8640	0
91	20231214	191700	72343040	8640	8640	8640	8640	0
92	20231214	191600	72343040	8640	8640	8640	8640	15
93	20231214	191500	72343040	8640	8640	8640	8640	0
94	20231214	191400	72343040	8640	8640	8640	8640	0
95	20231214	191300	72343040	8640	8640	8640	8640	0
96	20231214	191200	72343040	8640	8640	8640	8640	0
97	20231214	191100	72343040	8640	8640	8640	8640	0
98	20231214	191000	72343040	8640	8640	8640	8640	0
99	20231214	190900	72343040	8640	8640	8640	8640	0
100	20231214	190800	72343040	8640	8640	8640	8640	0
101	20231214	190700	72343040	8640	8640	8640	8640	0
102	20231214	190600	72343040	8640	8640	8640	8640	0
103	20231214	190500	72343040	8640	8640	8640	8640	0
104	20231214	190400	72343040	8640	8640	8640	8640	0
105	20231214	190300	72343040	8640	8640	8640	8640	0
106	20231214	190200	72343040	8640	8640	8640	8640	0
107	20231214	190100	72343040	8640	8640	8640	8640	0
108	20231214	190000	72343040	8640	8640	8640	8640	0
109	20231214	185900	72343040	8640	8640	8640	8640	0
110	20231214	185800	72343040	8640	8640	8640	8640	0
111	20231214	185700	72343040	8640	8640	8640	8640	0
112	20231214	185600	72343040	8640	8640	8640	8640	0
113	20231214	185500	72343040	8640	8640	8640	8640	0
114	20231214	185400	72343040	8640	8640	8640	8640	0
115	20231214	185300	72343040	8640	8640	8640	8640	0
116	20231214	185200	72343040	8640	8640	8640	8640	0
117	20231214	185100	72343040	8640	8640	8640	8640	0
118	20231214	185000	72343040	8640	8640	8640	8640	0
119	20231214	184900	72343040	8640	8640	8640	8640	0
120	20231214	184800	72343040	8640	8640	8640	8640	0
121	20231214	184700	72343040	8640	8640	8640	8640	0
122	20231214	184600	72343040	8640	8640	8640	8640	15
123	20231214	184500	72343040	8640	8640	8640	8640	0
124	20231214	184400	72343040	8640	8640	8640	8640	0
125	20231214	184300	72343040	8640	8640	8640	8640	0
126	20231214	184200	72343040	8640	8640	8640	8640	0
127	20231214	184100	72343040	8640	8640	8640	8640	0
128	20231214	184000	72343040	8640	8640	8640	8640	0
129	20231214	183900	72343040	8640	8640	8640	8640	0
130	20231214	183800	72343040	8640	8640	8640	8640	0
131	20231214	183700	72343040	8640	8640	8640	8640	0
132	20231214	183600	72343040	8640	8640	8640	8640	0
133	20231214	183500	72343040	8640	8640	8640	8640	0
134	20231214	183400	72343040	8640	8640	8640	8640	0
135	20231214	183300	72343040	8640	8640	8640	8640	0
136	20231214	183200	72343040	8640	8640	8640	8640	0
137	20231214	183100	72343040	8640	8640	8640	8640	0
138	20231214	183000	72343040	8640	8640	8640	8640	0
139	20231214	182900	72343040	8640	8640	8640	8640	0
140	20231214	182800	72343040	8640	8640	8640	8640	0
141	20231214	182700	72343040	8640	8640	8640	8640	0
142	20231214	182600	72343040	8640	8640	8640	8640	0
143	20231214	182500	72343040	8640	8640	8640	8640	0
144	20231214	182400	72343040	8640	8640	8640	8640	0
145	20231214	182300	72343040	8640	8640	8640	8640	0
146	20231214	182200	72343040	8640	8640	8640	8640	0
147	20231214	182100	72343040	8640	8640	8640	8640	0
148	20231214	182000	72343040	8640	8640	8640	8640	0
149	20231214	181900	72343040	8640	8640	8640	8640	0
150	20231214	181800	72343040	8640	8640	8640	8640	0
151	20231214	181700	72343040	8640	8640	8640	8640	0
152	20231214	181600	72343040	8640	8640	8640	8640	15
153	20231214	181500	72343040	8640	8640	8640	8640	0
154	20231214	181400	72343040	8640	8640	8640	8640	0
155	20231214	181300	72343040	8640	8640	8640	8640	0
156	20231214	181200	72343040	8640	8640	8640	8640	0
157	20231214	181100	72343040	8640	8640	8640	8640	0
158	20231214	181000	72343040	8640	8640	8640	8640	0
159	20231214	180900	72343040	8640	8640	8640	8640	0
160	20231214	180800	72343040	8640	8640	8640	8640	0
161	20231214	180700	72343040	8640	8640	8640	8640	0
162	20231214	180600	72343040	8640	8640	8640	8640	0
163	20231214	180500	72343040	8640	8640	8640	8640	0
164	20231214	180400	72343040	8640	8640	8640	8640	0
165	20231214	180300	72343040	8640	8640	8640	8640	0
166	20231214	180200	72343040	8640	8640	8640	8640	0
167	20231214	180100	72343040	8640	8640	8640	8640	0
168	20231214	180000	72343040	8640	8640	8640	8640	0
169	20231214	175900	72343040	8640	8640	8640	8640	0
170	20231214	175800	72343040	8640	8640	8640	8640	0
171	20231214	175700	72343040	8640	8640	8640	8640	0
172	20231214	175600	72343040	8640	8640	8640	8640	0
173	20231214	175500	72343040	8640	8640	8640	8640	0
174	20231214	175400	72343040	8640	8640	8640	8640	0
175	20231214	175300	72343040	8640	8640	8640	8640	0
176	20231214	175200	72343040	8640	8640	8640	8640	0
177	20231214	175100	72343040	8640	8640	8640	8640	0
178	20231214	175000	72343040	8640	8640	8640	8640	0
179	20231214	174900	72343040	8640	8640	8640	8640	0
180	20231214	174800	72343040	8640	8640	8640	8640	0
181	20231214	174700	72343040	8640	8640	8640	8640	0
182	20231214	174600	72343040	8640	8640	8640	8640	15
183	20231214	174500	72343040	8640	8640	8640	8640	0
184	20231214	174400	72343040	8640	8640	8640	8640	0
185	20231214	174300	72343040	8640	8640	8640	8640	0
186	20231214	174200	72343040	8640	8640	8640	8640	0
187	20231214	174100	72343040	8640	8640	8640	8640	0
188	20231214	174000	72343040	8640	8640	8640	8640	0
189	20231214	173900	72343040	8640	8640	8640	8640	0
190	20231214	173800	72343040	8640	8640	8640	8640	0
191	20231214	173700	72343040	8640	8640	8640	8640	0
192	20231214	173600	72343040	8640	8640	8640	8640	0
193	20231214	173500	72343040	8640	8640	8640	8640	0
194	20231214	173400	72343040	8640	8640	8640	8640	0
195	20231214	173300	72343040	8640	8640	8640	8640	0
196	20231214	173200	72343040	8640	8640	8640	8640	0
197	20231214	173100	72343040	8640	8640	8640	8640	0
198	20231214	173000	72343040	8640	8640	8640	8640	0
199	20231214	172900	72343040	8640	8640	8640	8640	0
200	20231214	172800	72343040	8640	8640	8640	8640	0
201	20231214	172700	72343040	8640	8640	8640	8640	0
202	20231214	172600	72343040	8640	8640	8640	8640	0
203	20231214	172500	72343040	8640	8640	8640	8640	0
204	20231214	172400	72343040	8640	8640	8640	8640	0
205	20231214	172300	72343040	8640	8640	8640	8640	0
206	20231214	172200	72343040	8640	8640	8640	8640	0
207	20231214	172100	72343040	8640	8640	8640	8640	0
208	20231214	172000	72343040	8640	8640	8640	8640	0
209	20231214	171900	72343040	8640	8640	8640	8640	0
210	20231214	171800	72343040	8640	8640	8640	8640	0
211	20231214	171700	72343040	8640	8640	8640	8640	0
212	20231214	171600	72343040	8640	8640	8640	8640	15
213	20231214	171500	72343040	8640	8640	8640	8640	0
214	20231214	171400	72343040	8640	8640	8640	8640	0
215	20231214	171300	72343040	8640	8640	8640	8640	0
216	20231214	171200	72343040	8640	8640	8640	8640	0
217	20231214	171100	72343040	8640	8640	8640	8640	0
218	20231214	171000	72343040	8640	8640	8640	8640	0
219	20231214	170900	72343040	8640	8640	8640	8640	0
220	20231214	170800	72343040	8640	8640	8640	8640	0
221	20231214	170700	72343040	8640	8640	8640	8640	0
222	20231214	170600	72343040	8640	8640	8640	8640	0
223	20231214	170500	72343040	8640	8640	8640	8640	0
224	20231214	170400	72343040	8640	8640	8640	8640	0
225	20231214	170300	72343040	8640	8640	8640	8640	0
226	20231214	170200	72343040	8640	8640	8640	8640	0
227	20231214	170100	72343040	8640	8640	8640	8640	0
228	20231214	170000	72343040	8640	8640	8640	8640	0
229	20231214	165900	72343040	8640	8640	8640	8640	0
230	20231214	165800	72343040	8640	8640	8640	8640	0
231	20231214	165700	72343040	8640	8640	8640	8640	0
232	20231214	165600	72343040	8640	8640	8640	8640	0
233	20231214	165500	72343040	8640	8640	8640	8640	0
234	20231214	165400	72343040	8640	8640	8640	8640	0
235	20231214	165300	72343040	8640	8640	8640	8640	0
236	20231214	165200	72343040	8640	8640	8640	8640	0
237	20231214	165100	72343040	8640	8640	8640	8640	0
238	20231214	165000	72343040	8640	8640	8640	8640	0
239	20231214	164900	72343040	8640	8640	8640	8640	0
240	20231214	164800	72343040	8640	8640	8640	8640	0
241	20231214	164700	72343040	8640	8640	8640	8640	0
242	20231214	164600	72343040	8640	8640	8640	8640	15
243	20231214	164500	72343040	8640	8640	8640	8640	0
244	20231214	164400	72343040	8640	8640	8640	8640	0
245	20231214	164300	72343040	8640	8640	8640	8640	0
246	20231214	164200	72343040	8640	8640	8640	8640	0
247	20231214	164100	72343040	8640	8640	8640	8640	0
248	20231214	164000	72343040	8640	8640	8640	8640	0
249	20231214	163900	72343040	8640	8640	8640	8640	0
250	20231214	163800	72343040	8640	8640	8640	8640	0
251	20231214	163700	72343040	8640	8640	8640	8640	0
252	20231214	163600	72343040	8640	8640	8640	8640	0
253	20231214	163500	72343040	8640	8640	8640	8640	0
254	20231214	163400	72343040	8640	8640	8640	8640	0
255	20231214	163300	72343040	8640	8640	8640	8640	0
256	20231214	163200	72343040	8640	8640	8640	8640	0
257	20231214	163100	72343040	8640	8640	8640	8640	0
258	20231214	163000	72343040	8640	8640	8640	8640	0
259	20231214	162900	72343040	8640	8640	8640	8640	0
260	20231214	162800	72343040	8640	8640	8640	8640	0
261	20231214	162700	72343040	8640	8640	8640	8640	0
262	20231214	162600	72343040	8640	8640	8640	8640	0
263	20231214	162500	72343040	8640	8640	8640	8640	0
264	20231214	162400	72343040	8640	8640	8640	8640	0
265	20231214	162300	72343040	8640	8640	8640	8640	0
266	20231214	162200	72343040	8640	8640	8640	8640	0
267	20231214	162100	72343040	8640	8640	8640	8640	0
268	20231214	162000	72343040	8640	8640	8640	8640	0
269	20231214	161900	72343040	8640	8640	8640	8640	0
270	20231214	161800	72343040	8640	8640	8640	8640	0
271	20231214	161700	72343040	8640	8640	8640	8640	0
272	20231214	161600	72343040	8640	8640	8640	8640	15
273	20231214	161500	72343040	8640	8640	8640	8640	0
274	20231214	161400	72343040	8640	8640	8640	8640	0
275	20231214	161300	72343040	8640	8640	8640	8640	0
276	20231214	161200	72343040	8640	8640	8640	8640	0
277	20231214	161100	72343040	8640	8640	8640	8640	0
278	20231214	161000	72343040	8640	8640	8640	8640	0
279	20231214	160900	72343040	8640	8640	8640	8640	0
280	20231214	160800	72343040	8640	8640	8640	8640	0
281	20231214	160700	72343040	8640	8640	8640	8640	0
282	20231214	160600	72343040	8640	8640	8640	8640	0
283	20231214	160500	72343040	8640	8640	8640	8640	0
284	20231214	160400	72343040	8640	8640	8640	8640	0
285	20231214	160300	72343040	8640	8640	8640	8640	0
286	20231214	160200	72343040	8640	8640	8640	8640	0
287	20231214	160100	72343040	8640	8640	8640	8640	0
288	20231214	160000	72343040	8640	8640	8640	8640	0
289	20231214	155900	72343040	8640	8640	8640	8640	0
290	20231214	155800	72343040	8640	8640	8640	8640	0
291	20231214	155700	72343040	8640	8640	8640	8640	0
292	20231214	155600	72343040	8640	8640	8640	8640	0
293	20231214	155500	72343040	8640	8640	8640	8640	0
294	20231214	155400	72343040	8640	8640	8640	8640	0
295	20231214	155300	72343040	8640	8640	8640	8640	0
296	20231214	155200	72343040	8640	8640	8640	8640	0
297	20231214	155100	72343040	8640	8640	8640	8640	0
298	20231214	155000	72343040	8640	8640	8640	8640	0
299	20231214	154900	72343040	8640	8640	8640	8640	0
300	20231214	154800	72343040	8640	8640	8640	8640	0
301	20231214	154700	72343040	8640	8640	8640	8640	0
302	20231214	154600	72343040	8640	8640	8640	8640	15
303	20231214	154500	72343040	8640	8640	8640	8640	0
304	20231214	154400	72343040	8640	8640	8640	8640	0
305	20231214	154300	72343040	8640	8640	8640	8640	0
306	20231214	154200	72343040	8640	8640	8640	8640	0
307	20231214	154100	72343040	8640	8640	8640	8640	0
308	20231214	154000	72343040	8640	8640	8640	8640	0
309	20231214	153900	72343040	8640	8640	8640	8640	0
310	20231214	153800	72343040	8640	8640	8640	8640	0
311	20231214	153700	72343040	8640	8640	8640	8640	0
312	20231214	153600	72343040	8640	8640	8640	8640	0
313	20231214	153500	72343040	8640	8640	8640	8640	0
314	20231214	153400	72343040	8640	8640	8640	8640	0
315	20231214	153300	72343040	8640	8640	8640	8640	0
316	20231214	153200	72343040	8640	8640	8640	8640	0
317	20231214	153100	72343040	8640	8640	8640	8640	0
318	20231214	153000	72343040	8640	8640	8640	8640	15
319	20231214	152900	72213440	8630	8630	8630	8630	0
320	20231214	152800	72213440	8630	8630	8630	8630	0
321	20231214	152700	72213440	8630	8630	8630	8630	0
322	20231214	152600	72213440	8630	8630	8630	8630	0
323	20231214	152500	72213440	8630	8630	8630	8630	0
324	20231214	152400	72213440	8630	8630	8630	8630	0
325	20231214	152300	72213440	8630	8630	8630	8630	0
326	20231214	152200	72213440	8630	8630	8630	8630	0
327	20231214	152100	72213440	8630	8630	8630	8630	0
328	20231214	152000	72213440	8630	8630	8630	8630	0
329	20231214	151900	72213440	8630	8630	8630	8630	0
330	20231214	151800	72213440	8630	8630	8630	8630	0
331	20231214	151700	72213440	8630	8630	8630	8630	0
332	20231214	151600	72213440	8630	8630	8630	8630	0
333	20231214	151500	72213440	8630	8630	8630	8630	0
334	20231214	151400	72213440	8630	8630	8630	8630	0
335	20231214	151300	72213440	8630	8630	8630	8630	0
336	20231214	151200	72213440	8630	8630	8630	8630	0
337	20231214	151100	72213440	8630	8630	8630	8630	0
338	20231214	151000	72213440	8630	8630	8630	8630	0
339	20231214	150900	72213440	8630	8630	8630	8630	0
340	20231214	150800	72213440	8630	8630	8630	8630	51
341	20231214	150700	71773310	8610	8610	8610	8610	0
342	20231214	150600	71773310	8610	8620	8620	8610	299
343	20231214	150500	69198800	8630	8630	8630	8630	0
344	20231214	150400	69198800	8630	8630	8630	8630	0
345	20231214	150300	69198800	8630	8630	8630	8630	0
346	20231214	150200	69198800	8630	8630	8630	8630	0
347	20231214	150100	69198800	8630	8630	8630	8630	0
348	20231214	150000	69198800	8630	8630	8630	8630	0
349	20231214	145900	69198800	8630	8650	8650	8630	505
350	20231214	145800	64840550	8650	8650	8650	8650	0
351	20231214	145700	64840550	8650	8650	8650	8650	0
352	20231214	145600	64840550	8650	8650	8650	8650	0
353	20231214	145500	64840550	8650	8650	8650	8650	0
354	20231214	145400	64840550	8650	8650	8650	8650	0
355	20231214	145300	64840550	8650	8650	8650	8650	0
356	20231214	145200	64840550	8650	8650	8650	8650	475
357	20231214	145100	60731800	8630	8630	8630	8630	0
358	20231214	145000	60731800	8630	8630	8630	8630	0
359	20231214	144900	60731800	8630	8650	8650	8630	201
360	20231214	144800	58993170	8650	8650	8650	8650	0
361	20231214	144700	58993170	8650	8650	8650	8650	1
362	20231214	144600	58984520	8610	8610	8610	8610	0
363	20231214	144500	58984520	8610	8610	8610	8610	0
364	20231214	144400	58984520	8610	8610	8610	8610	0
365	20231214	144300	58984520	8610	8610	8610	8610	0
366	20231214	144200	58984520	8610	8610	8610	8610	0
367	20231214	144100	58984520	8610	8630	8630	8610	300
368	20231214	144000	56398140	8650	8650	8650	8650	0
369	20231214	143900	56398140	8650	8650	8650	8650	0
370	20231214	143800	56398140	8650	8650	8650	8650	1
371	20231214	143700	56389490	8640	8640	8640	8640	0
372	20231214	143600	56389490	8640	8640	8640	8640	234
373	20231214	143500	54367730	8630	8630	8630	8630	4
374	20231214	143400	54333210	8650	8650	8650	8650	0
375	20231214	143300	54333210	8650	8650	8650	8650	0
376	20231214	143200	54333210	8650	8650	8650	8650	0
377	20231214	143100	54333210	8650	8650	8650	8650	0
378	20231214	143000	54333210	8650	8650	8650	8650	0
379	20231214	142900	54333210	8650	8650	8650	8650	58
380	20231214	142800	53831510	8640	8640	8640	8640	3
381	20231214	142700	53805590	8650	8650	8650	8650	0
382	20231214	142600	53805590	8650	8650	8650	8650	0
383	20231214	142500	53805590	8650	8650	8650	8650	1
384	20231214	142400	53796940	8650	8650	8650	8650	0
385	20231214	142300	53796940	8650	8650	8650	8650	10
386	20231214	142200	53710440	8650	8650	8650	8650	0
387	20231214	142100	53710440	8650	8650	8650	8650	0
388	20231214	142000	53710440	8650	8650	8650	8650	174
389	20231214	141900	52205340	8650	8650	8650	8650	0
390	20231214	141800	52205340	8650	8650	8650	8650	0
391	20231214	141700	52205340	8650	8640	8650	8640	87
392	20231214	141600	51453650	8640	8640	8640	8640	14
393	20231214	141500	51332690	8680	8680	8680	8680	0
394	20231214	141400	51332690	8680	8680	8680	8680	0
395	20231214	141300	51332690	8680	8680	8680	8680	0
396	20231214	141200	51332690	8680	8680	8680	8680	0
397	20231214	141100	51332690	8680	8680	8680	8680	0
398	20231214	141000	51332690	8680	8680	8680	8680	0
399	20231214	140900	51332690	8680	8680	8680	8680	0
400	20231214	140800	51332690	8680	8680	8680	8680	0
401	20231214	140700	51332690	8680	8680	8680	8680	0
402	20231214	140600	51332690	8680	8680	8680	8680	0
403	20231214	140500	51332690	8680	8680	8680	8680	0
404	20231214	140400	51332690	8680	8680	8680	8680	0
405	20231214	140300	51332690	8680	8680	8680	8680	0
406	20231214	140200	51332690	8680	8680	8680	8680	0
407	20231214	140100	51332690	8680	8680	8680	8680	0
408	20231214	140000	51332690	8680	8680	8680	8680	0
409	20231214	135900	51332690	8680	8680	8680	8680	0
410	20231214	135800	51332690	8680	8680	8680	8680	0
411	20231214	135700	51332690	8680	8680	8680	8680	0
412	20231214	135600	51332690	8680	8680	8680	8680	0
413	20231214	135500	51332690	8680	8680	8680	8680	0
414	20231214	135400	51332690	8680	8680	8680	8680	0
415	20231214	135300	51332690	8680	8680	8680	8680	0
416	20231214	135200	51332690	8680	8680	8680	8680	1
417	20231214	135100	51324010	8650	8650	8650	8650	11
418	20231214	135000	51228860	8680	8680	8680	8680	0
419	20231214	134900	51228860	8680	8680	8680	8680	0
420	20231214	134800	51228860	8680	8680	8680	8680	0
421	20231214	134700	51228860	8680	8680	8680	8680	0
422	20231214	134600	51228860	8680	8680	8680	8680	0
423	20231214	134500	51228860	8680	8680	8680	8680	0
424	20231214	134400	51228860	8680	8680	8680	8680	0
425	20231214	134300	51228860	8680	8680	8680	8680	1
426	20231214	134200	51220180	8670	8670	8670	8670	0
427	20231214	134100	51220180	8670	8670	8670	8670	0
428	20231214	134000	51220180	8670	8670	8670	8670	0
429	20231214	133900	51220180	8670	8670	8670	8670	0
430	20231214	133800	51220180	8670	8670	8670	8670	0
431	20231214	133700	51220180	8670	8670	8670	8670	0
432	20231214	133600	51220180	8670	8670	8670	8670	0
433	20231214	133500	51220180	8670	8670	8670	8670	0
434	20231214	133400	51220180	8670	8670	8670	8670	0
435	20231214	133300	51220180	8670	8670	8670	8670	0
436	20231214	133200	51220180	8670	8670	8670	8670	0
437	20231214	133100	51220180	8670	8670	8670	8670	0
438	20231214	133000	51220180	8670	8670	8670	8670	0
439	20231214	132900	51220180	8670	8670	8670	8670	0
440	20231214	132800	51220180	8670	8670	8670	8670	0
441	20231214	132700	51220180	8670	8670	8670	8670	0
442	20231214	132600	51220180	8670	8670	8670	8670	0
443	20231214	132500	51220180	8670	8670	8670	8670	0
444	20231214	132400	51220180	8670	8670	8670	8670	2
445	20231214	132300	51202840	8680	8680	8680	8680	0
446	20231214	132200	51202840	8680	8680	8680	8680	1
447	20231214	132100	51194160	8650	8680	8680	8650	1000
448	20231214	132000	42543910	8710	8710	8710	8710	0
449	20231214	131900	42543910	8710	8710	8710	8710	168
450	20231214	131800	41080630	8710	8710	8710	8710	0
451	20231214	131700	41080630	8710	8710	8710	8710	0
452	20231214	131600	41080630	8710	8710	8710	8710	0
453	20231214	131500	41080630	8710	8710	8710	8710	0
454	20231214	131400	41080630	8710	8710	8710	8710	50
455	20231214	131300	40645130	8710	8710	8710	8710	0
456	20231214	131200	40645130	8710	8710	8710	8710	0
457	20231214	131100	40645130	8710	8710	8710	8710	0
458	20231214	131000	40645130	8710	8710	8710	8710	0
459	20231214	130900	40645130	8710	8710	8710	8710	0
460	20231214	130800	40645130	8710	8710	8710	8710	0
461	20231214	130700	40645130	8710	8710	8710	8710	0
462	20231214	130600	40645130	8710	8710	8710	8710	0
463	20231214	130500	40645130	8710	8710	8710	8710	7
464	20231214	130400	40584160	8710	8710	8710	8710	0
465	20231214	130300	40584160	8710	8710	8710	8710	0
466	20231214	130200	40584160	8710	8710	8710	8710	0
467	20231214	130100	40584160	8710	8700	8710	8700	322
468	20231214	130000	37782750	8690	8690	8690	8690	0
469	20231214	125900	37782750	8690	8690	8690	8690	0
470	20231214	125800	37782750	8690	8690	8690	8690	466
471	20231214	125700	33733210	8650	8650	8650	8650	0
472	20231214	125600	33733210	8650	8650	8650	8650	0
473	20231214	125500	33733210	8650	8650	8650	8650	0
474	20231214	125400	33733210	8650	8650	8650	8650	0
475	20231214	125300	33733210	8650	8650	8650	8650	0
476	20231214	125200	33733210	8650	8650	8650	8650	0
477	20231214	125100	33733210	8650	8650	8650	8650	0
478	20231214	125000	33733210	8650	8650	8650	8650	0
479	20231214	124900	33733210	8650	8650	8650	8650	0
480	20231214	124800	33733210	8650	8650	8650	8650	0
481	20231214	124700	33733210	8650	8650	8650	8650	0
482	20231214	124600	33733210	8650	8650	8650	8650	0
483	20231214	124500	33733210	8650	8650	8650	8650	0
484	20231214	124400	33733210	8650	8650	8650	8650	0
485	20231214	124300	33733210	8650	8650	8650	8650	0
486	20231214	124200	33733210	8650	8650	8650	8650	0
487	20231214	124100	33733210	8650	8650	8650	8650	0
488	20231214	124000	33733210	8650	8650	8650	8650	0
489	20231214	123900	33733210	8650	8650	8650	8650	0
490	20231214	123800	33733210	8650	8650	8650	8650	0
491	20231214	123700	33733210	8650	8650	8650	8650	0
492	20231214	123600	33733210	8650	8650	8650	8650	0
493	20231214	123500	33733210	8650	8660	8660	8650	835
494	20231214	123400	26510450	8690	8690	8690	8690	0
495	20231214	123300	26510450	8690	8690	8690	8690	0
496	20231214	123200	26510450	8690	8690	8690	8690	0
497	20231214	123100	26510450	8690	8690	8690	8690	0
498	20231214	123000	26510450	8690	8690	8690	8690	0
499	20231214	122900	26510450	8690	8690	8690	8690	49
500	20231214	122800	26084640	8690	8690	8690	8690	0
501	20231214	122700	26084640	8690	8690	8690	8690	0
502	20231214	122600	26084640	8690	8690	8690	8690	4
503	20231214	122500	26049880	8690	8690	8690	8690	0
504	20231214	122400	26049880	8690	8690	8690	8690	0
505	20231214	122300	26049880	8690	8690	8690	8690	0
506	20231214	122200	26049880	8690	8690	8690	8690	0
507	20231214	122100	26049880	8690	8690	8690	8690	0
508	20231214	122000	26049880	8690	8690	8690	8690	0
509	20231214	121900	26049880	8690	8690	8690	8690	0
510	20231214	121800	26049880	8690	8690	8690	8690	0
511	20231214	121700	26049880	8690	8690	8690	8690	0
512	20231214	121600	26049880	8690	8690	8690	8690	0
513	20231214	121500	26049880	8690	8690	8690	8690	0
514	20231214	121400	26049880	8690	8690	8690	8690	356
515	20231214	121300	22956240	8690	8690	8690	8690	0
516	20231214	121200	22956240	8690	8690	8690	8690	0
517	20231214	121100	22956240	8690	8690	8690	8690	0
518	20231214	121000	22956240	8690	8690	8690	8690	0
519	20231214	120900	22956240	8690	8690	8690	8690	0
520	20231214	120800	22956240	8690	8690	8690	8690	0
521	20231214	120700	22956240	8690	8690	8690	8690	0
522	20231214	120600	22956240	8690	8690	8690	8690	0
523	20231214	120500	22956240	8690	8690	8690	8690	1
524	20231214	120400	22947550	8640	8640	8640	8640	0
525	20231214	120300	22947550	8640	8640	8640	8640	0
526	20231214	120200	22947550	8640	8640	8640	8640	2000
527	20231214	120100	5667550	8640	8640	8640	8640	0
528	20231214	120000	5667550	8640	8640	8640	8640	0
529	20231214	115900	5667550	8640	8640	8640	8640	0
530	20231214	115800	5667550	8640	8640	8640	8640	0
531	20231214	115700	5667550	8640	8640	8640	8640	0
532	20231214	115600	5667550	8640	8640	8640	8640	0
533	20231214	115500	5667550	8640	8640	8640	8640	0
534	20231214	115400	5667550	8640	8640	8640	8640	0
535	20231214	115300	5667550	8640	8640	8640	8640	0
536	20231214	115200	5667550	8640	8640	8640	8640	0
537	20231214	115100	5667550	8640	8640	8640	8640	12
538	20231214	115000	5563870	8690	8690	8690	8690	0
539	20231214	114900	5563870	8690	8690	8690	8690	0
540	20231214	114800	5563870	8690	8690	8690	8690	0
541	20231214	114700	5563870	8690	8690	8690	8690	0
542	20231214	114600	5563870	8690	8690	8690	8690	0
543	20231214	114500	5563870	8690	8690	8690	8690	0
544	20231214	114400	5563870	8690	8690	8690	8690	0
545	20231214	114300	5563870	8690	8690	8690	8690	0
546	20231214	114200	5563870	8690	8690	8690	8690	10
547	20231214	114100	5476970	8690	8690	8690	8690	0
548	20231214	114000	5476970	8690	8690	8690	8690	0
549	20231214	113900	5476970	8690	8690	8690	8690	0
550	20231214	113800	5476970	8690	8690	8690	8690	0
551	20231214	113700	5476970	8690	8690	8690	8690	0
552	20231214	113600	5476970	8690	8690	8690	8690	0
553	20231214	113500	5476970	8690	8690	8690	8690	0
554	20231214	113400	5476970	8690	8690	8690	8690	0
555	20231214	113300	5476970	8690	8690	8690	8690	0
556	20231214	113200	5476970	8690	8690	8690	8690	0
557	20231214	113100	5476970	8690	8690	8690	8690	0
558	20231214	113000	5476970	8690	8690	8690	8690	0
559	20231214	112900	5476970	8690	8690	8690	8690	0
560	20231214	112800	5476970	8690	8690	8690	8690	0
561	20231214	112700	5476970	8690	8690	8690	8690	0
562	20231214	112600	5476970	8690	8690	8690	8690	0
563	20231214	112500	5476970	8690	8690	8690	8690	0
564	20231214	112400	5476970	8690	8690	8690	8690	0
565	20231214	112300	5476970	8690	8690	8690	8690	0
566	20231214	112200	5476970	8690	8690	8690	8690	0
567	20231214	112100	5476970	8690	8690	8690	8690	0
568	20231214	112000	5476970	8690	8690	8690	8690	0
569	20231214	111900	5476970	8690	8690	8690	8690	0
570	20231214	111800	5476970	8690	8690	8690	8690	0
571	20231214	111700	5476970	8690	8690	8690	8690	0
572	20231214	111600	5476970	8690	8690	8690	8690	0
573	20231214	111500	5476970	8690	8690	8690	8690	0
574	20231214	111400	5476970	8690	8690	8690	8690	0
575	20231214	111300	5476970	8690	8690	8690	8690	0
576	20231214	111200	5476970	8690	8690	8690	8690	1
577	20231214	111100	5468280	8640	8640	8640	8640	0
578	20231214	111000	5468280	8640	8640	8640	8640	0
579	20231214	110900	5468280	8640	8640	8640	8640	0
580	20231214	110800	5468280	8640	8640	8640	8640	0
581	20231214	110700	5468280	8640	8640	8640	8640	0
582	20231214	110600	5468280	8640	8640	8640	8640	0
583	20231214	110500	5468280	8640	8640	8640	8640	0
584	20231214	110400	5468280	8640	8640	8640	8640	0
585	20231214	110300	5468280	8640	8640	8640	8640	0
586	20231214	110200	5468280	8640	8640	8640	8640	0
587	20231214	110100	5468280	8640	8640	8640	8640	52
588	20231214	110000	5019000	8690	8690	8690	8690	0
589	20231214	105900	5019000	8690	8690	8690	8690	0
590	20231214	105800	5019000	8690	8690	8690	8690	0
591	20231214	105700	5019000	8690	8690	8690	8690	0
592	20231214	105600	5019000	8690	8690	8690	8690	1
593	20231214	105500	5010310	8690	8690	8690	8690	0
594	20231214	105400	5010310	8690	8690	8690	8690	0
595	20231214	105300	5010310	8690	8690	8690	8690	0
596	20231214	105200	5010310	8690	8690	8690	8690	0
597	20231214	105100	5010310	8690	8690	8690	8690	0
598	20231214	105000	5010310	8690	8690	8690	8690	0
599	20231214	104900	5010310	8690	8690	8690	8690	0
600	20231214	104800	5010310	8690	8690	8690	8690	0
601	20231214	104700	5010310	8690	8690	8690	8690	0
602	20231214	104600	5010310	8690	8690	8690	8690	0
603	20231214	104500	5010310	8690	8690	8690	8690	0
604	20231214	104400	5010310	8690	8690	8690	8690	0
605	20231214	104300	5010310	8690	8690	8690	8690	0
606	20231214	104200	5010310	8690	8690	8690	8690	0
607	20231214	104100	5010310	8690	8690	8690	8690	0
608	20231214	104000	5010310	8690	8690	8690	8690	0
609	20231214	103900	5010310	8690	8690	8690	8690	0
610	20231214	103800	5010310	8690	8690	8690	8690	0
611	20231214	103700	5010310	8690	8690	8690	8690	0
612	20231214	103600	5010310	8690	8690	8690	8690	0
613	20231214	103500	5010310	8690	8690	8690	8690	0
614	20231214	103400	5010310	8690	8690	8690	8690	0
615	20231214	103300	5010310	8690	8690	8690	8690	0
616	20231214	103200	5010310	8690	8690	8690	8690	0
617	20231214	103100	5010310	8690	8690	8690	8690	0
618	20231214	103000	5010310	8690	8690	8690	8690	0
619	20231214	102900	5010310	8690	8690	8690	8690	0
620	20231214	102800	5010310	8690	8690	8690	8690	0
621	20231214	102700	5010310	8690	8690	8690	8690	0
622	20231214	102600	5010310	8690	8690	8690	8690	0
623	20231214	102500	5010310	8690	8690	8690	8690	1
624	20231214	102400	5001620	8640	8640	8640	8640	0
625	20231214	102300	5001620	8640	8640	8640	8640	0
626	20231214	102200	5001620	8640	8660	8660	8640	76
627	20231214	102100	4344780	8660	8660	8660	8660	0
628	20231214	102000	4344780	8660	8660	8660	8660	0
629	20231214	101900	4344780	8660	8660	8660	8660	0
630	20231214	101800	4344780	8660	8660	8660	8660	1
631	20231214	101700	4336120	8600	8600	8600	8600	0
632	20231214	101600	4336120	8600	8600	8600	8600	0
633	20231214	101500	4336120	8600	8600	8600	8600	48
634	20231214	101400	3923320	8640	8640	8640	8640	1
635	20231214	101300	3914680	8700	8700	8700	8700	0
636	20231214	101200	3914680	8700	8700	8700	8700	0
637	20231214	101100	3914680	8700	8700	8700	8700	0
638	20231214	101000	3914680	8700	8700	8700	8700	0
639	20231214	100900	3914680	8700	8700	8700	8700	0
640	20231214	100800	3914680	8700	8700	8700	8700	0
641	20231214	100700	3914680	8700	8700	8700	8700	0
642	20231214	100600	3914680	8700	8700	8700	8700	0
643	20231214	100500	3914680	8700	8700	8700	8700	0
644	20231214	100400	3914680	8700	8700	8700	8700	0
645	20231214	100300	3914680	8700	8700	8700	8700	1
646	20231214	100200	3905980	8660	8660	8660	8660	89
647	20231214	100100	3135240	8710	8710	8710	8710	1
648	20231214	100000	3126530	8660	8660	8660	8660	0
649	20231214	095900	3126530	8660	8660	8660	8660	0
650	20231214	095800	3126530	8660	8660	8660	8660	0
651	20231214	095700	3126530	8660	8660	8660	8660	50
652	20231214	095600	2693530	8660	8660	8660	8660	0
653	20231214	095500	2693530	8660	8660	8660	8660	0
654	20231214	095400	2693530	8660	8660	8660	8660	50
655	20231214	095300	2260530	8670	8670	8670	8670	1
656	20231214	095200	2251860	8710	8710	8710	8710	0
657	20231214	095100	2251860	8710	8710	8710	8710	0
658	20231214	095000	2251860	8710	8710	8710	8710	0
659	20231214	094900	2251860	8710	8710	8710	8710	0
660	20231214	094800	2251860	8710	8710	8710	8710	0
661	20231214	094700	2251860	8710	8710	8710	8710	0
662	20231214	094600	2251860	8710	8710	8710	8710	0
663	20231214	094500	2251860	8710	8710	8710	8710	0
664	20231214	094400	2251860	8710	8710	8710	8710	0
665	20231214	094300	2251860	8710	8710	8710	8710	0
666	20231214	094200	2251860	8710	8710	8710	8710	0
667	20231214	094100	2251860	8710	8710	8710	8710	0
668	20231214	094000	2251860	8710	8710	8710	8710	0
669	20231214	093900	2251860	8710	8710	8710	8710	0
670	20231214	093800	2251860	8710	8710	8710	8710	1
671	20231214	093700	2243150	8710	8710	8710	8710	1
672	20231214	093600	2234440	8650	8650	8650	8650	50
673	20231214	093500	1801940	8710	8710	8710	8710	0
674	20231214	093400	1801940	8710	8710	8710	8710	0
675	20231214	093300	1801940	8710	8710	8710	8710	0
676	20231214	093200	1801940	8710	8710	8710	8710	0
677	20231214	093100	1801940	8710	8710	8710	8710	0
678	20231214	093000	1801940	8710	8710	8710	8710	0
679	20231214	092900	1801940	8710	8710	8710	8710	0
680	20231214	092800	1801940	8710	8710	8710	8710	0
681	20231214	092700	1801940	8710	8710	8710	8710	0
682	20231214	092600	1801940	8710	8710	8710	8710	0
683	20231214	092500	1801940	8710	8710	8710	8710	0
684	20231214	092400	1801940	8710	8710	8710	8710	0
685	20231214	092300	1801940	8710	8710	8710	8710	0
686	20231214	092200	1801940	8710	8710	8710	8710	0
687	20231214	092100	1801940	8710	8710	8710	8710	1
688	20231214	092000	1793230	8650	8650	8650	8650	0
689	20231214	091900	1793230	8650	8650	8650	8650	0
690	20231214	091800	1793230	8650	8650	8650	8650	0
691	20231214	091700	1793230	8650	8650	8650	8650	0
692	20231214	091600	1793230	8650	8650	8650	8650	0
693	20231214	091500	1793230	8650	8650	8650	8650	0
694	20231214	091400	1793230	8650	8650	8650	8650	0
695	20231214	091300	1793230	8650	8650	8650	8650	0
696	20231214	091200	1793230	8650	8650	8650	8650	0
697	20231214	091100	1793230	8650	8650	8650	8650	0
698	20231214	091000	1793230	8650	8650	8650	8650	0
699	20231214	090900	1793230	8650	8680	8680	8650	172
700	20231214	090800	303690	8760	8760	8760	8760	0
701	20231214	090700	303690	8760	8760	8760	8760	0
702	20231214	090600	303690	8760	8760	8760	8760	1
703	20231214	090500	294930	8690	8690	8690	8690	0
704	20231214	090400	294930	8690	8690	8690	8690	0
705	20231214	090300	294930	8690	8690	8690	8690	0
706	20231214	090200	294930	8690	8670	8760	8670	34
707	20231214	090100	0	8660	8660	8660	8660	0
708	20231214	090000	0	8660	8660	8660	8660	0