KissMeData/001500/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183400	138434150	8650	8650	8650	8650	427
3	20231212	183300	138434150	8650	8650	8650	8650	0
4	20231212	183200	138434150	8650	8650	8650	8650	0
5	20231212	183100	138434150	8650	8650	8650	8650	0
6	20231212	183000	138434150	8650	8650	8650	8650	0
7	20231212	182900	138434150	8650	8650	8650	8650	0
8	20231212	182800	138434150	8650	8650	8650	8650	0
9	20231212	182700	138434150	8650	8650	8650	8650	0
10	20231212	182600	138434150	8650	8650	8650	8650	0
11	20231212	182500	138434150	8650	8650	8650	8650	0
12	20231212	182400	138434150	8650	8650	8650	8650	0
13	20231212	182300	138434150	8650	8650	8650	8650	0
14	20231212	182200	138434150	8650	8650	8650	8650	0
15	20231212	182100	138434150	8650	8650	8650	8650	0
16	20231212	182000	138434150	8650	8650	8650	8650	0
17	20231212	181900	138434150	8650	8650	8650	8650	0
18	20231212	181800	138434150	8650	8650	8650	8650	0
19	20231212	181700	138434150	8650	8650	8650	8650	0
20	20231212	181600	138434150	8650	8650	8650	8650	0
21	20231212	181500	138434150	8650	8650	8650	8650	0
22	20231212	181400	138434150	8650	8650	8650	8650	0
23	20231212	181300	138434150	8650	8650	8650	8650	0
24	20231212	181200	138434150	8650	8650	8650	8650	0
25	20231212	181100	138434150	8650	8650	8650	8650	0
26	20231212	181000	138434150	8650	8650	8650	8650	0
27	20231212	180900	138434150	8650	8650	8650	8650	0
28	20231212	180800	138434150	8650	8650	8650	8650	0
29	20231212	180700	138434150	8650	8650	8650	8650	0
30	20231212	180600	138434150	8650	8650	8650	8650	0
31	20231212	180500	138434150	8650	8650	8650	8650	0
32	20231212	180400	138434150	8650	8650	8650	8650	427
33	20231212	180300	138434150	8650	8650	8650	8650	0
34	20231212	180200	138434150	8650	8650	8650	8650	0
35	20231212	180100	138434150	8650	8650	8650	8650	0
36	20231212	180000	138434150	8650	8650	8650	8650	0
37	20231212	175900	138434150	8650	8650	8650	8650	0
38	20231212	175800	138434150	8650	8650	8650	8650	0
39	20231212	175700	138434150	8650	8650	8650	8650	0
40	20231212	175600	138434150	8650	8650	8650	8650	0
41	20231212	175500	138434150	8650	8650	8650	8650	0
42	20231212	175400	138434150	8650	8650	8650	8650	0
43	20231212	175300	138434150	8650	8650	8650	8650	0
44	20231212	175200	138434150	8650	8650	8650	8650	0
45	20231212	175100	138434150	8650	8650	8650	8650	0
46	20231212	175000	138434150	8650	8650	8650	8650	0
47	20231212	174900	138434150	8650	8650	8650	8650	0
48	20231212	174800	138434150	8650	8650	8650	8650	0
49	20231212	174700	138434150	8650	8650	8650	8650	0
50	20231212	174600	138434150	8650	8650	8650	8650	0
51	20231212	174500	138434150	8650	8650	8650	8650	0
52	20231212	174400	138434150	8650	8650	8650	8650	0
53	20231212	174300	138434150	8650	8650	8650	8650	0
54	20231212	174200	138434150	8650	8650	8650	8650	0
55	20231212	174100	138434150	8650	8650	8650	8650	0
56	20231212	174000	138434150	8650	8650	8650	8650	0
57	20231212	173900	138434150	8650	8650	8650	8650	0
58	20231212	173800	138434150	8650	8650	8650	8650	0
59	20231212	173700	138434150	8650	8650	8650	8650	0
60	20231212	173600	138434150	8650	8650	8650	8650	0
61	20231212	173500	138434150	8650	8650	8650	8650	0
62	20231212	173400	138434150	8650	8650	8650	8650	427
63	20231212	173300	138434150	8650	8650	8650	8650	0
64	20231212	173200	138434150	8650	8650	8650	8650	0
65	20231212	173100	138434150	8650	8650	8650	8650	0
66	20231212	173000	138434150	8650	8650	8650	8650	0
67	20231212	172900	138434150	8650	8650	8650	8650	0
68	20231212	172800	138434150	8650	8650	8650	8650	0
69	20231212	172700	138434150	8650	8650	8650	8650	0
70	20231212	172600	138434150	8650	8650	8650	8650	0
71	20231212	172500	138434150	8650	8650	8650	8650	0
72	20231212	172400	138434150	8650	8650	8650	8650	0
73	20231212	172300	138434150	8650	8650	8650	8650	0
74	20231212	172200	138434150	8650	8650	8650	8650	0
75	20231212	172100	138434150	8650	8650	8650	8650	0
76	20231212	172000	138434150	8650	8650	8650	8650	0
77	20231212	171900	138434150	8650	8650	8650	8650	0
78	20231212	171800	138434150	8650	8650	8650	8650	0
79	20231212	171700	138434150	8650	8650	8650	8650	0
80	20231212	171600	138434150	8650	8650	8650	8650	0
81	20231212	171500	138434150	8650	8650	8650	8650	0
82	20231212	171400	138434150	8650	8650	8650	8650	0
83	20231212	171300	138434150	8650	8650	8650	8650	0
84	20231212	171200	138434150	8650	8650	8650	8650	0
85	20231212	171100	138434150	8650	8650	8650	8650	0
86	20231212	171000	138434150	8650	8650	8650	8650	0
87	20231212	170900	138434150	8650	8650	8650	8650	0
88	20231212	170800	138434150	8650	8650	8650	8650	0
89	20231212	170700	138434150	8650	8650	8650	8650	0
90	20231212	170600	138434150	8650	8650	8650	8650	0
91	20231212	170500	138434150	8650	8650	8650	8650	0
92	20231212	170400	138434150	8650	8650	8650	8650	427
93	20231212	170300	138434150	8650	8650	8650	8650	0
94	20231212	170200	138434150	8650	8650	8650	8650	0
95	20231212	170100	138434150	8650	8650	8650	8650	0
96	20231212	170000	138434150	8650	8650	8650	8650	0
97	20231212	165900	138434150	8650	8650	8650	8650	0
98	20231212	165800	138434150	8650	8650	8650	8650	0
99	20231212	165700	138434150	8650	8650	8650	8650	0
100	20231212	165600	138434150	8650	8650	8650	8650	0
101	20231212	165500	138434150	8650	8650	8650	8650	0
102	20231212	165400	138434150	8650	8650	8650	8650	0
103	20231212	165300	138434150	8650	8650	8650	8650	0
104	20231212	165200	138434150	8650	8650	8650	8650	0
105	20231212	165100	138434150	8650	8650	8650	8650	0
106	20231212	165000	138434150	8650	8650	8650	8650	0
107	20231212	164900	138434150	8650	8650	8650	8650	0
108	20231212	164800	138434150	8650	8650	8650	8650	0
109	20231212	164700	138434150	8650	8650	8650	8650	0
110	20231212	164600	138434150	8650	8650	8650	8650	0
111	20231212	164500	138434150	8650	8650	8650	8650	0
112	20231212	164400	138434150	8650	8650	8650	8650	0
113	20231212	164300	138434150	8650	8650	8650	8650	0
114	20231212	164200	138434150	8650	8650	8650	8650	0
115	20231212	164100	138434150	8650	8650	8650	8650	0
116	20231212	164000	138434150	8650	8650	8650	8650	0
117	20231212	163900	138434150	8650	8650	8650	8650	0
118	20231212	163800	138434150	8650	8650	8650	8650	0
119	20231212	163700	138434150	8650	8650	8650	8650	0
120	20231212	163600	138434150	8650	8650	8650	8650	0
121	20231212	163500	138434150	8650	8650	8650	8650	0
122	20231212	163400	138434150	8650	8650	8650	8650	427
123	20231212	163300	138434150	8650	8650	8650	8650	0
124	20231212	163200	138434150	8650	8650	8650	8650	0
125	20231212	163100	138434150	8650	8650	8650	8650	0
126	20231212	163000	138434150	8650	8650	8650	8650	0
127	20231212	162900	138434150	8650	8650	8650	8650	0
128	20231212	162800	138434150	8650	8650	8650	8650	0
129	20231212	162700	138434150	8650	8650	8650	8650	0
130	20231212	162600	138434150	8650	8650	8650	8650	0
131	20231212	162500	138434150	8650	8650	8650	8650	0
132	20231212	162400	138434150	8650	8650	8650	8650	0
133	20231212	162300	138434150	8650	8650	8650	8650	0
134	20231212	162200	138434150	8650	8650	8650	8650	0
135	20231212	162100	138434150	8650	8650	8650	8650	0
136	20231212	162000	138434150	8650	8650	8650	8650	0
137	20231212	161900	138434150	8650	8650	8650	8650	0
138	20231212	161800	138434150	8650	8650	8650	8650	0
139	20231212	161700	138434150	8650	8650	8650	8650	0
140	20231212	161600	138434150	8650	8650	8650	8650	0
141	20231212	161500	138434150	8650	8650	8650	8650	0
142	20231212	161400	138434150	8650	8650	8650	8650	0
143	20231212	161300	138434150	8650	8650	8650	8650	0
144	20231212	161200	138434150	8650	8650	8650	8650	0
145	20231212	161100	138434150	8650	8650	8650	8650	0
146	20231212	161000	138434150	8650	8650	8650	8650	0
147	20231212	160900	138434150	8650	8650	8650	8650	0
148	20231212	160800	138434150	8650	8650	8650	8650	0
149	20231212	160700	138434150	8650	8650	8650	8650	0
150	20231212	160600	138434150	8650	8650	8650	8650	0
151	20231212	160500	138434150	8650	8650	8650	8650	0
152	20231212	160400	138434150	8650	8650	8650	8650	427
153	20231212	160300	138434150	8650	8650	8650	8650	0
154	20231212	160200	138434150	8650	8650	8650	8650	0
155	20231212	160100	138434150	8650	8650	8650	8650	0
156	20231212	160000	138434150	8650	8650	8650	8650	0
157	20231212	155900	138434150	8650	8650	8650	8650	0
158	20231212	155800	138434150	8650	8650	8650	8650	0
159	20231212	155700	138434150	8650	8650	8650	8650	0
160	20231212	155600	138434150	8650	8650	8650	8650	0
161	20231212	155500	138434150	8650	8650	8650	8650	0
162	20231212	155400	138434150	8650	8650	8650	8650	0
163	20231212	155300	138434150	8650	8650	8650	8650	0
164	20231212	155200	138434150	8650	8650	8650	8650	0
165	20231212	155100	138434150	8650	8650	8650	8650	0
166	20231212	155000	138434150	8650	8650	8650	8650	0
167	20231212	154900	138434150	8650	8650	8650	8650	0
168	20231212	154800	138434150	8650	8650	8650	8650	0
169	20231212	154700	138434150	8650	8650	8650	8650	0
170	20231212	154600	138434150	8650	8650	8650	8650	0
171	20231212	154500	138434150	8650	8650	8650	8650	0
172	20231212	154400	138434150	8650	8650	8650	8650	0
173	20231212	154300	138434150	8650	8650	8650	8650	0
174	20231212	154200	138434150	8650	8650	8650	8650	0
175	20231212	154100	138434150	8650	8650	8650	8650	0
176	20231212	154000	138434150	8650	8650	8650	8650	0
177	20231212	153900	138434150	8650	8650	8650	8650	0
178	20231212	153800	138434150	8650	8650	8650	8650	0
179	20231212	153700	138434150	8650	8650	8650	8650	0
180	20231212	153600	138434150	8650	8650	8650	8650	0
181	20231212	153500	138434150	8650	8650	8650	8650	0
182	20231212	153400	138434150	8650	8650	8650	8650	427
183	20231212	153300	138434150	8650	8650	8650	8650	0
184	20231212	153200	138434150	8650	8650	8650	8650	0
185	20231212	153100	138434150	8650	8650	8650	8650	0
186	20231212	153000	138434150	8650	8650	8650	8650	427
187	20231212	152900	134740600	8660	8660	8660	8660	0
188	20231212	152800	134740600	8660	8660	8660	8660	0
189	20231212	152700	134740600	8660	8660	8660	8660	0
190	20231212	152600	134740600	8660	8660	8660	8660	0
191	20231212	152500	134740600	8660	8660	8660	8660	0
192	20231212	152400	134740600	8660	8660	8660	8660	0
193	20231212	152300	134740600	8660	8660	8660	8660	0
194	20231212	152200	134740600	8660	8660	8660	8660	0
195	20231212	152100	134740600	8660	8660	8660	8660	0
196	20231212	152000	134740600	8660	8660	8660	8660	0
197	20231212	151900	134740600	8660	8670	8670	8660	4
198	20231212	151800	134705950	8680	8680	8680	8680	0
199	20231212	151700	134705950	8680	8650	8680	8650	3
200	20231212	151600	134679970	8680	8680	8680	8680	1
201	20231212	151500	134671290	8680	8680	8680	8680	1
202	20231212	151400	134662610	8650	8650	8650	8650	0
203	20231212	151300	134662610	8650	8650	8650	8650	0
204	20231212	151200	134662610	8650	8650	8650	8650	0
205	20231212	151100	134662610	8650	8670	8670	8650	23
206	20231212	151000	134463630	8640	8640	8640	8640	0
207	20231212	150900	134463630	8640	8640	8640	8640	0
208	20231212	150800	134463630	8640	8660	8660	8640	1000
209	20231212	150700	125818570	8660	8660	8660	8660	0
210	20231212	150600	125818570	8660	8660	8660	8660	4
211	20231212	150500	125783930	8660	8660	8660	8660	0
212	20231212	150400	125783930	8660	8660	8660	8660	0
213	20231212	150300	125783930	8660	8660	8660	8660	10
214	20231212	150200	125697330	8660	8660	8660	8660	0
215	20231212	150100	125697330	8660	8660	8660	8660	0
216	20231212	150000	125697330	8660	8660	8660	8660	0
217	20231212	145900	125697330	8660	8660	8660	8660	4
218	20231212	145800	125662690	8670	8670	8670	8670	0
219	20231212	145700	125662690	8670	8670	8670	8670	1
220	20231212	145600	125654020	8680	8680	8680	8680	0
221	20231212	145500	125654020	8680	8680	8680	8680	30
222	20231212	145400	125393620	8680	8680	8680	8680	0
223	20231212	145300	125393620	8680	8680	8680	8680	15
224	20231212	145200	125263420	8680	8680	8680	8680	0
225	20231212	145100	125263420	8680	8680	8680	8680	0
226	20231212	145000	125263420	8680	8680	8680	8680	0
227	20231212	144900	125263420	8680	8680	8680	8680	0
228	20231212	144800	125263420	8680	8680	8680	8680	0
229	20231212	144700	125263420	8680	8680	8680	8680	2
230	20231212	144600	125246060	8680	8680	8680	8680	0
231	20231212	144500	125246060	8680	8680	8680	8680	0
232	20231212	144400	125246060	8680	8680	8680	8680	0
233	20231212	144300	125246060	8680	8680	8680	8680	0
234	20231212	144200	125246060	8680	8680	8680	8680	9
235	20231212	144100	125167940	8680	8680	8680	8680	0
236	20231212	144000	125167940	8680	8680	8680	8680	0
237	20231212	143900	125167940	8680	8680	8680	8680	0
238	20231212	143800	125167940	8680	8680	8680	8680	0
239	20231212	143700	125167940	8680	8680	8680	8680	0
240	20231212	143600	125167940	8680	8680	8680	8680	0
241	20231212	143500	125167940	8680	8680	8680	8680	0
242	20231212	143400	125167940	8680	8680	8680	8680	0
243	20231212	143300	125167940	8680	8680	8680	8680	4
244	20231212	143200	125133220	8640	8640	8640	8640	0
245	20231212	143100	125133220	8640	8640	8640	8640	0
246	20231212	143000	125133220	8640	8650	8650	8640	370
247	20231212	142900	121932980	8650	8650	8650	8650	100
248	20231212	142800	121067980	8640	8660	8660	8640	2139
249	20231212	142700	102566510	8650	8650	8650	8650	0
250	20231212	142600	102566510	8650	8660	8660	8650	3
251	20231212	142500	102540550	8660	8660	8660	8660	0
252	20231212	142400	102540550	8660	8660	8660	8660	0
253	20231212	142300	102540550	8660	8660	8660	8660	0
254	20231212	142200	102540550	8660	8660	8660	8660	0
255	20231212	142100	102540550	8660	8660	8660	8660	0
256	20231212	142000	102540550	8660	8660	8660	8660	113
257	20231212	141900	101561970	8660	8660	8660	8660	105
258	20231212	141800	100652670	8670	8670	8670	8670	0
259	20231212	141700	100652670	8670	8670	8670	8670	0
260	20231212	141600	100652670	8670	8670	8670	8670	0
261	20231212	141500	100652670	8670	8670	8670	8670	2
262	20231212	141400	100635330	8670	8670	8670	8670	12
263	20231212	141300	100531290	8650	8650	8650	8650	0
264	20231212	141200	100531290	8650	8650	8650	8650	4
265	20231212	141100	100496690	8660	8660	8660	8660	13
266	20231212	141000	100384110	8670	8670	8670	8670	47
267	20231212	140900	99976620	8660	8660	8660	8660	0
268	20231212	140800	99976620	8660	8660	8660	8660	0
269	20231212	140700	99976620	8660	8660	8660	8660	0
270	20231212	140600	99976620	8660	8660	8660	8660	0
271	20231212	140500	99976620	8660	8660	8660	8660	0
272	20231212	140400	99976620	8660	8660	8660	8660	20
273	20231212	140300	99803420	8650	8650	8650	8650	0
274	20231212	140200	99803420	8650	8650	8650	8650	0
275	20231212	140100	99803420	8650	8650	8650	8650	0
276	20231212	140000	99803420	8650	8650	8650	8650	0
277	20231212	135900	99803420	8650	8650	8650	8650	0
278	20231212	135800	99803420	8650	8650	8650	8650	4
279	20231212	135700	99768820	8670	8670	8670	8670	0
280	20231212	135600	99768820	8670	8670	8670	8670	3
281	20231212	135500	99742810	8670	8670	8670	8670	0
282	20231212	135400	99742810	8670	8670	8670	8670	28
283	20231212	135300	99500050	8660	8660	8660	8660	0
284	20231212	135200	99500050	8660	8660	8660	8660	0
285	20231212	135100	99500050	8660	8660	8660	8660	0
286	20231212	135000	99500050	8660	8660	8660	8660	65
287	20231212	134900	98937150	8660	8660	8660	8660	0
288	20231212	134800	98937150	8660	8660	8660	8660	0
289	20231212	134700	98937150	8660	8660	8660	8660	300
290	20231212	134600	96339150	8660	8660	8660	8660	0
291	20231212	134500	96339150	8660	8660	8660	8660	500
292	20231212	134400	92009150	8660	8660	8660	8660	0
293	20231212	134300	92009150	8660	8660	8660	8660	0
294	20231212	134200	92009150	8660	8660	8660	8660	0
295	20231212	134100	92009150	8660	8660	8660	8660	0
296	20231212	134000	92009150	8660	8660	8660	8660	0
297	20231212	133900	92009150	8660	8660	8660	8660	4
298	20231212	133800	91974510	8670	8670	8670	8670	200
299	20231212	133700	90240510	8670	8670	8670	8670	0
300	20231212	133600	90240510	8670	8670	8670	8670	0
301	20231212	133500	90240510	8670	8670	8670	8670	0
302	20231212	133400	90240510	8670	8670	8670	8670	0
303	20231212	133300	90240510	8670	8670	8670	8670	0
304	20231212	133200	90240510	8670	8660	8670	8660	50
305	20231212	133100	89807410	8660	8660	8660	8660	500
306	20231212	133000	85477410	8660	8660	8660	8660	1004
307	20231212	132900	76782770	8660	8660	8660	8660	500
308	20231212	132800	72452770	8670	8670	8670	8670	0
309	20231212	132700	72452770	8670	8670	8670	8670	63
310	20231212	132600	71906560	8670	8670	8670	8670	109
311	20231212	132500	70961530	8670	8670	8670	8670	0
312	20231212	132400	70961530	8670	8680	8680	8670	12
313	20231212	132300	70857410	8670	8670	8670	8670	0
314	20231212	132200	70857410	8670	8670	8670	8670	0
315	20231212	132100	70857410	8670	8670	8670	8670	0
316	20231212	132000	70857410	8670	8670	8670	8670	0
317	20231212	131900	70857410	8670	8670	8670	8670	0
318	20231212	131800	70857410	8670	8670	8670	8670	0
319	20231212	131700	70857410	8670	8670	8670	8670	0
320	20231212	131600	70857410	8670	8670	8670	8670	0
321	20231212	131500	70857410	8670	8670	8670	8670	0
322	20231212	131400	70857410	8670	8670	8670	8670	0
323	20231212	131300	70857410	8670	8670	8670	8670	0
324	20231212	131200	70857410	8670	8670	8670	8670	0
325	20231212	131100	70857410	8670	8670	8670	8670	0
326	20231212	131000	70857410	8670	8670	8670	8670	0
327	20231212	130900	70857410	8670	8670	8670	8670	0
328	20231212	130800	70857410	8670	8670	8670	8670	0
329	20231212	130700	70857410	8670	8670	8670	8670	189
330	20231212	130600	69218780	8680	8680	8680	8680	0
331	20231212	130500	69218780	8680	8680	8680	8680	0
332	20231212	130400	69218780	8680	8680	8680	8680	0
333	20231212	130300	69218780	8680	8680	8680	8680	0
334	20231212	130200	69218780	8680	8680	8680	8680	2
335	20231212	130100	69201420	8670	8670	8670	8670	0
336	20231212	130000	69201420	8670	8670	8670	8670	0
337	20231212	125900	69201420	8670	8670	8670	8670	0
338	20231212	125800	69201420	8670	8670	8670	8670	0
339	20231212	125700	69201420	8670	8670	8670	8670	0
340	20231212	125600	69201420	8670	8670	8670	8670	0
341	20231212	125500	69201420	8670	8670	8670	8670	0
342	20231212	125400	69201420	8670	8670	8670	8670	0
343	20231212	125300	69201420	8670	8670	8670	8670	0
344	20231212	125200	69201420	8670	8670	8670	8670	0
345	20231212	125100	69201420	8670	8670	8670	8670	802
346	20231212	125000	62248080	8670	8670	8670	8670	0
347	20231212	124900	62248080	8670	8670	8670	8670	0
348	20231212	124800	62248080	8670	8670	8670	8670	2
349	20231212	124700	62230740	8670	8670	8670	8670	0
350	20231212	124600	62230740	8670	8670	8670	8670	0
351	20231212	124500	62230740	8670	8670	8670	8670	0
352	20231212	124400	62230740	8670	8670	8670	8670	0
353	20231212	124300	62230740	8670	8670	8670	8670	0
354	20231212	124200	62230740	8670	8670	8670	8670	0
355	20231212	124100	62230740	8670	8670	8670	8670	0
356	20231212	124000	62230740	8670	8670	8670	8670	0
357	20231212	123900	62230740	8670	8670	8670	8670	0
358	20231212	123800	62230740	8670	8670	8670	8670	0
359	20231212	123700	62230740	8670	8670	8670	8670	0
360	20231212	123600	62230740	8670	8670	8670	8670	10
361	20231212	123500	62144040	8670	8670	8670	8670	0
362	20231212	123400	62144040	8670	8670	8670	8670	0
363	20231212	123300	62144040	8670	8670	8670	8670	0
364	20231212	123200	62144040	8670	8670	8670	8670	0
365	20231212	123100	62144040	8670	8670	8670	8670	0
366	20231212	123000	62144040	8670	8670	8670	8670	0
367	20231212	122900	62144040	8670	8670	8670	8670	309
368	20231212	122800	59465010	8670	8670	8670	8670	0
369	20231212	122700	59465010	8670	8670	8670	8670	0
370	20231212	122600	59465010	8670	8670	8670	8670	0
371	20231212	122500	59465010	8670	8670	8670	8670	0
372	20231212	122400	59465010	8670	8670	8670	8670	10
373	20231212	122300	59378310	8660	8660	8660	8660	10
374	20231212	122200	59291710	8670	8670	8670	8670	0
375	20231212	122100	59291710	8670	8670	8670	8670	0
376	20231212	122000	59291710	8670	8670	8670	8670	86
377	20231212	121900	58546090	8670	8670	8670	8670	0
378	20231212	121800	58546090	8670	8670	8670	8670	0
379	20231212	121700	58546090	8670	8670	8670	8670	0
380	20231212	121600	58546090	8670	8670	8670	8670	0
381	20231212	121500	58546090	8670	8670	8670	8670	0
382	20231212	121400	58546090	8670	8670	8670	8670	0
383	20231212	121300	58546090	8670	8670	8670	8670	0
384	20231212	121200	58546090	8670	8670	8670	8670	0
385	20231212	121100	58546090	8670	8670	8670	8670	28
386	20231212	121000	58303330	8670	8670	8670	8670	0
387	20231212	120900	58303330	8670	8670	8670	8670	0
388	20231212	120800	58303330	8670	8670	8670	8670	0
389	20231212	120700	58303330	8670	8670	8670	8670	580
390	20231212	120600	53274730	8670	8670	8670	8670	1
391	20231212	120500	53266060	8670	8670	8670	8670	0
392	20231212	120400	53266060	8670	8670	8670	8670	0
393	20231212	120300	53266060	8670	8670	8670	8670	400
394	20231212	120200	49798060	8670	8670	8670	8670	0
395	20231212	120100	49798060	8670	8670	8670	8670	8
396	20231212	120000	49728700	8670	8670	8670	8670	1
397	20231212	115900	49720030	8670	8670	8670	8670	1
398	20231212	115800	49711360	8670	8670	8670	8670	1
399	20231212	115700	49702690	8670	8670	8670	8670	2
400	20231212	115600	49685350	8660	8660	8660	8660	0
401	20231212	115500	49685350	8660	8660	8660	8660	0
402	20231212	115400	49685350	8660	8660	8660	8660	0
403	20231212	115300	49685350	8660	8660	8660	8660	0
404	20231212	115200	49685350	8660	8660	8660	8660	0
405	20231212	115100	49685350	8660	8660	8660	8660	339
406	20231212	115000	46749610	8670	8670	8670	8670	0
407	20231212	114900	46749610	8670	8670	8670	8670	0
408	20231212	114800	46749610	8670	8670	8670	8670	0
409	20231212	114700	46749610	8670	8670	8670	8670	0
410	20231212	114600	46749610	8670	8670	8670	8670	0
411	20231212	114500	46749610	8670	8670	8670	8670	0
412	20231212	114400	46749610	8670	8670	8670	8670	1
413	20231212	114300	46740940	8650	8650	8650	8650	0
414	20231212	114200	46740940	8650	8650	8650	8650	0
415	20231212	114100	46740940	8650	8650	8650	8650	0
416	20231212	114000	46740940	8650	8650	8650	8650	0
417	20231212	113900	46740940	8650	8650	8650	8650	0
418	20231212	113800	46740940	8650	8650	8650	8650	35
419	20231212	113700	46438190	8650	8650	8650	8650	0
420	20231212	113600	46438190	8650	8650	8650	8650	0
421	20231212	113500	46438190	8650	8650	8650	8650	0
422	20231212	113400	46438190	8650	8650	8650	8650	0
423	20231212	113300	46438190	8650	8660	8660	8650	1000
424	20231212	113200	37782210	8670	8670	8670	8670	0
425	20231212	113100	37782210	8670	8670	8670	8670	0
426	20231212	113000	37782210	8670	8670	8670	8670	0
427	20231212	112900	37782210	8670	8670	8670	8670	0
428	20231212	112800	37782210	8670	8670	8670	8670	0
429	20231212	112700	37782210	8670	8670	8670	8670	0
430	20231212	112600	37782210	8670	8670	8670	8670	0
431	20231212	112500	37782210	8670	8670	8670	8670	50
432	20231212	112400	37348710	8680	8680	8680	8680	0
433	20231212	112300	37348710	8680	8680	8680	8680	0
434	20231212	112200	37348710	8680	8680	8680	8680	50
435	20231212	112100	36914710	8680	8680	8680	8680	0
436	20231212	112000	36914710	8680	8680	8680	8680	0
437	20231212	111900	36914710	8680	8680	8680	8680	0
438	20231212	111800	36914710	8680	8680	8680	8680	0
439	20231212	111700	36914710	8680	8680	8680	8680	0
440	20231212	111600	36914710	8680	8680	8680	8680	0
441	20231212	111500	36914710	8680	8680	8680	8680	0
442	20231212	111400	36914710	8680	8680	8680	8680	0
443	20231212	111300	36914710	8680	8680	8680	8680	0
444	20231212	111200	36914710	8680	8680	8680	8680	4
445	20231212	111100	36879990	8680	8680	8680	8680	0
446	20231212	111000	36879990	8680	8680	8680	8680	0
447	20231212	110900	36879990	8680	8680	8680	8680	0
448	20231212	110800	36879990	8680	8680	8680	8680	1
449	20231212	110700	36871310	8670	8670	8670	8670	74
450	20231212	110600	36229730	8680	8680	8680	8680	0
451	20231212	110500	36229730	8680	8680	8680	8680	0
452	20231212	110400	36229730	8680	8680	8680	8680	1
453	20231212	110300	36221050	8670	8670	8670	8670	1226
454	20231212	110200	25591630	8660	8660	8660	8660	0
455	20231212	110100	25591630	8660	8660	8660	8660	0
456	20231212	110000	25591630	8660	8660	8660	8660	0
457	20231212	105900	25591630	8660	8660	8660	8660	0
458	20231212	105800	25591630	8660	8660	8660	8660	0
459	20231212	105700	25591630	8660	8660	8660	8660	0
460	20231212	105600	25591630	8660	8660	8660	8660	0
461	20231212	105500	25591630	8660	8660	8660	8660	0
462	20231212	105400	25591630	8660	8660	8660	8660	0
463	20231212	105300	25591630	8660	8660	8660	8660	0
464	20231212	105200	25591630	8660	8660	8660	8660	0
465	20231212	105100	25591630	8660	8660	8660	8660	0
466	20231212	105000	25591630	8660	8660	8660	8660	0
467	20231212	104900	25591630	8660	8660	8660	8660	0
468	20231212	104800	25591630	8660	8660	8660	8660	300
469	20231212	104700	22993630	8660	8660	8660	8660	0
470	20231212	104600	22993630	8660	8660	8660	8660	0
471	20231212	104500	22993630	8660	8660	8660	8660	0
472	20231212	104400	22993630	8660	8660	8660	8660	869
473	20231212	104300	15468090	8660	8660	8660	8660	0
474	20231212	104200	15468090	8660	8660	8660	8660	0
475	20231212	104100	15468090	8660	8660	8660	8660	0
476	20231212	104000	15468090	8660	8660	8660	8660	0
477	20231212	103900	15468090	8660	8670	8670	8660	52
478	20231212	103800	15017750	8670	8670	8670	8670	0
479	20231212	103700	15017750	8670	8670	8670	8670	0
480	20231212	103600	15017750	8670	8670	8670	8670	0
481	20231212	103500	15017750	8670	8670	8670	8670	50
482	20231212	103400	14584250	8670	8670	8670	8670	0
483	20231212	103300	14584250	8670	8670	8670	8670	0
484	20231212	103200	14584250	8670	8670	8670	8670	0
485	20231212	103100	14584250	8670	8670	8670	8670	0
486	20231212	103000	14584250	8670	8670	8670	8670	0
487	20231212	102900	14584250	8670	8670	8670	8670	0
488	20231212	102800	14584250	8670	8670	8670	8670	0
489	20231212	102700	14584250	8670	8670	8670	8670	0
490	20231212	102600	14584250	8670	8670	8670	8670	0
491	20231212	102500	14584250	8670	8670	8670	8670	156
492	20231212	102400	13231730	8670	8670	8670	8670	12
493	20231212	102300	13127690	8680	8680	8680	8680	0
494	20231212	102200	13127690	8680	8680	8680	8680	0
495	20231212	102100	13127690	8680	8680	8680	8680	0
496	20231212	102000	13127690	8680	8680	8680	8680	0
497	20231212	101900	13127690	8680	8680	8680	8680	0
498	20231212	101800	13127690	8680	8680	8680	8680	0
499	20231212	101700	13127690	8680	8680	8680	8680	0
500	20231212	101600	13127690	8680	8680	8680	8680	20
501	20231212	101500	12954090	8680	8680	8680	8680	0
502	20231212	101400	12954090	8680	8680	8680	8680	0
503	20231212	101300	12954090	8680	8680	8680	8680	0
504	20231212	101200	12954090	8680	8680	8680	8680	0
505	20231212	101100	12954090	8680	8680	8680	8680	0
506	20231212	101000	12954090	8680	8680	8680	8680	0
507	20231212	100900	12954090	8680	8680	8680	8680	0
508	20231212	100800	12954090	8680	8680	8680	8680	0
509	20231212	100700	12954090	8680	8680	8680	8680	0
510	20231212	100600	12954090	8680	8680	8680	8680	0
511	20231212	100500	12954090	8680	8680	8680	8680	0
512	20231212	100400	12954090	8680	8680	8680	8680	0
513	20231212	100300	12954090	8680	8680	8680	8680	1
514	20231212	100200	12945410	8670	8670	8670	8670	23
515	20231212	100100	12746000	8680	8680	8680	8680	0
516	20231212	100000	12746000	8680	8680	8680	8680	1
517	20231212	095900	12737320	8670	8670	8670	8670	0
518	20231212	095800	12737320	8670	8670	8670	8670	0
519	20231212	095700	12737320	8670	8670	8670	8670	0
520	20231212	095600	12737320	8670	8670	8670	8670	0
521	20231212	095500	12737320	8670	8670	8670	8670	0
522	20231212	095400	12737320	8670	8660	8670	8650	397
523	20231212	095300	9298890	8650	8650	8650	8650	0
524	20231212	095200	9298890	8650	8650	8650	8650	0
525	20231212	095100	9298890	8650	8650	8650	8650	0
526	20231212	095000	9298890	8650	8650	8650	8650	0
527	20231212	094900	9298890	8650	8660	8660	8650	117
528	20231212	094800	8285920	8660	8660	8660	8660	0
529	20231212	094700	8285920	8660	8660	8660	8660	0
530	20231212	094600	8285920	8660	8660	8660	8660	0
531	20231212	094500	8285920	8660	8660	8660	8660	0
532	20231212	094400	8285920	8660	8660	8660	8660	2
533	20231212	094300	8268600	8670	8670	8670	8670	0
534	20231212	094200	8268600	8670	8670	8670	8670	0
535	20231212	094100	8268600	8670	8670	8670	8670	100
536	20231212	094000	7401600	8670	8670	8670	8670	0
537	20231212	093900	7401600	8670	8670	8670	8670	0
538	20231212	093800	7401600	8670	8670	8670	8670	0
539	20231212	093700	7401600	8670	8670	8670	8670	0
540	20231212	093600	7401600	8670	8670	8670	8670	5
541	20231212	093500	7358250	8670	8670	8670	8670	0
542	20231212	093400	7358250	8670	8670	8670	8670	100
543	20231212	093300	6491250	8670	8670	8670	8670	0
544	20231212	093200	6491250	8670	8670	8670	8670	4
545	20231212	093100	6456570	8670	8670	8670	8670	1
546	20231212	093000	6447900	8670	8670	8670	8670	10
547	20231212	092900	6361200	8670	8670	8670	8670	94
548	20231212	092800	5546220	8670	8670	8670	8670	0
549	20231212	092700	5546220	8670	8670	8670	8670	0
550	20231212	092600	5546220	8670	8670	8670	8670	0
551	20231212	092500	5546220	8670	8670	8670	8670	10
552	20231212	092400	5459520	8670	8670	8670	8670	0
553	20231212	092300	5459520	8670	8670	8670	8670	0
554	20231212	092200	5459520	8670	8670	8670	8670	0
555	20231212	092100	5459520	8670	8680	8680	8670	21
556	20231212	092000	5277430	8670	8670	8670	8670	0
557	20231212	091900	5277430	8670	8670	8670	8670	0
558	20231212	091800	5277430	8670	8670	8670	8670	0
559	20231212	091700	5277430	8670	8670	8670	8670	0
560	20231212	091600	5277430	8670	8670	8670	8670	1
561	20231212	091500	5268760	8680	8680	8680	8680	300
562	20231212	091400	2664760	8680	8680	8680	8680	0
563	20231212	091300	2664760	8680	8680	8680	8680	2
564	20231212	091200	2647400	8680	8680	8680	8680	0
565	20231212	091100	2647400	8680	8680	8680	8680	0
566	20231212	091000	2647400	8680	8680	8680	8680	302
567	20231212	090900	26040	8660	8660	8660	8660	0
568	20231212	090800	26040	8660	8660	8660	8660	0
569	20231212	090700	26040	8660	8660	8660	8660	0
570	20231212	090600	26040	8660	8660	8660	8660	0
571	20231212	090500	26040	8660	8660	8660	8660	0
572	20231212	090400	26040	8660	8660	8660	8660	0
573	20231212	090300	26040	8660	8660	8660	8660	1
574	20231212	090200	17380	8690	8690	8690	8690	1
575	20231212	090100	8690	8690	8690	8690	8690	0
576	20231212	090000	8690	8690	8690	8690	8690	1