KissMeData/256150/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204800	13822130	7450	7450	7450	7450	193
3	20231219	204700	13822130	7450	7450	7450	7450	0
4	20231219	204600	13822130	7450	7450	7450	7450	0
5	20231219	204500	13822130	7450	7450	7450	7450	0
6	20231219	204400	13822130	7450	7450	7450	7450	0
7	20231219	204300	13822130	7450	7450	7450	7450	0
8	20231219	204200	13822130	7450	7450	7450	7450	0
9	20231219	204100	13822130	7450	7450	7450	7450	0
10	20231219	204000	13822130	7450	7450	7450	7450	0
11	20231219	203900	13822130	7450	7450	7450	7450	0
12	20231219	203800	13822130	7450	7450	7450	7450	0
13	20231219	203700	13822130	7450	7450	7450	7450	0
14	20231219	203600	13822130	7450	7450	7450	7450	0
15	20231219	203500	13822130	7450	7450	7450	7450	0
16	20231219	203400	13822130	7450	7450	7450	7450	0
17	20231219	203300	13822130	7450	7450	7450	7450	0
18	20231219	203200	13822130	7450	7450	7450	7450	0
19	20231219	203100	13822130	7450	7450	7450	7450	0
20	20231219	203000	13822130	7450	7450	7450	7450	0
21	20231219	202900	13822130	7450	7450	7450	7450	0
22	20231219	202800	13822130	7450	7450	7450	7450	0
23	20231219	202700	13822130	7450	7450	7450	7450	0
24	20231219	202600	13822130	7450	7450	7450	7450	0
25	20231219	202500	13822130	7450	7450	7450	7450	0
26	20231219	202400	13822130	7450	7450	7450	7450	0
27	20231219	202300	13822130	7450	7450	7450	7450	0
28	20231219	202200	13822130	7450	7450	7450	7450	0
29	20231219	202100	13822130	7450	7450	7450	7450	0
30	20231219	202000	13822130	7450	7450	7450	7450	0
31	20231219	201900	13822130	7450	7450	7450	7450	0
32	20231219	201800	13822130	7450	7450	7450	7450	193
33	20231219	201700	13822130	7450	7450	7450	7450	0
34	20231219	201600	13822130	7450	7450	7450	7450	0
35	20231219	201500	13822130	7450	7450	7450	7450	0
36	20231219	201400	13822130	7450	7450	7450	7450	0
37	20231219	201300	13822130	7450	7450	7450	7450	0
38	20231219	201200	13822130	7450	7450	7450	7450	0
39	20231219	201100	13822130	7450	7450	7450	7450	0
40	20231219	201000	13822130	7450	7450	7450	7450	0
41	20231219	200900	13822130	7450	7450	7450	7450	0
42	20231219	200800	13822130	7450	7450	7450	7450	0
43	20231219	200700	13822130	7450	7450	7450	7450	0
44	20231219	200600	13822130	7450	7450	7450	7450	0
45	20231219	200500	13822130	7450	7450	7450	7450	0
46	20231219	200400	13822130	7450	7450	7450	7450	0
47	20231219	200300	13822130	7450	7450	7450	7450	0
48	20231219	200200	13822130	7450	7450	7450	7450	0
49	20231219	200100	13822130	7450	7450	7450	7450	0
50	20231219	200000	13822130	7450	7450	7450	7450	0
51	20231219	195900	13822130	7450	7450	7450	7450	0
52	20231219	195800	13822130	7450	7450	7450	7450	0
53	20231219	195700	13822130	7450	7450	7450	7450	0
54	20231219	195600	13822130	7450	7450	7450	7450	0
55	20231219	195500	13822130	7450	7450	7450	7450	0
56	20231219	195400	13822130	7450	7450	7450	7450	0
57	20231219	195300	13822130	7450	7450	7450	7450	0
58	20231219	195200	13822130	7450	7450	7450	7450	0
59	20231219	195100	13822130	7450	7450	7450	7450	0
60	20231219	195000	13822130	7450	7450	7450	7450	0
61	20231219	194900	13822130	7450	7450	7450	7450	0
62	20231219	194800	13822130	7450	7450	7450	7450	193
63	20231219	194700	13822130	7450	7450	7450	7450	0
64	20231219	194600	13822130	7450	7450	7450	7450	0
65	20231219	194500	13822130	7450	7450	7450	7450	0
66	20231219	194400	13822130	7450	7450	7450	7450	0
67	20231219	194300	13822130	7450	7450	7450	7450	0
68	20231219	194200	13822130	7450	7450	7450	7450	0
69	20231219	194100	13822130	7450	7450	7450	7450	0
70	20231219	194000	13822130	7450	7450	7450	7450	0
71	20231219	193900	13822130	7450	7450	7450	7450	0
72	20231219	193800	13822130	7450	7450	7450	7450	0
73	20231219	193700	13822130	7450	7450	7450	7450	0
74	20231219	193600	13822130	7450	7450	7450	7450	0
75	20231219	193500	13822130	7450	7450	7450	7450	0
76	20231219	193400	13822130	7450	7450	7450	7450	0
77	20231219	193300	13822130	7450	7450	7450	7450	0
78	20231219	193200	13822130	7450	7450	7450	7450	0
79	20231219	193100	13822130	7450	7450	7450	7450	0
80	20231219	193000	13822130	7450	7450	7450	7450	0
81	20231219	192900	13822130	7450	7450	7450	7450	0
82	20231219	192800	13822130	7450	7450	7450	7450	0
83	20231219	192700	13822130	7450	7450	7450	7450	0
84	20231219	192600	13822130	7450	7450	7450	7450	0
85	20231219	192500	13822130	7450	7450	7450	7450	0
86	20231219	192400	13822130	7450	7450	7450	7450	0
87	20231219	192300	13822130	7450	7450	7450	7450	0
88	20231219	192200	13822130	7450	7450	7450	7450	0
89	20231219	192100	13822130	7450	7450	7450	7450	0
90	20231219	192000	13822130	7450	7450	7450	7450	0
91	20231219	191900	13822130	7450	7450	7450	7450	0
92	20231219	191800	13822130	7450	7450	7450	7450	193
93	20231219	191700	13822130	7450	7450	7450	7450	0
94	20231219	191600	13822130	7450	7450	7450	7450	0
95	20231219	191500	13822130	7450	7450	7450	7450	0
96	20231219	191400	13822130	7450	7450	7450	7450	0
97	20231219	191300	13822130	7450	7450	7450	7450	0
98	20231219	191200	13822130	7450	7450	7450	7450	0
99	20231219	191100	13822130	7450	7450	7450	7450	0
100	20231219	191000	13822130	7450	7450	7450	7450	0
101	20231219	190900	13822130	7450	7450	7450	7450	0
102	20231219	190800	13822130	7450	7450	7450	7450	0
103	20231219	190700	13822130	7450	7450	7450	7450	0
104	20231219	190600	13822130	7450	7450	7450	7450	0
105	20231219	190500	13822130	7450	7450	7450	7450	0
106	20231219	190400	13822130	7450	7450	7450	7450	0
107	20231219	190300	13822130	7450	7450	7450	7450	0
108	20231219	190200	13822130	7450	7450	7450	7450	0
109	20231219	190100	13822130	7450	7450	7450	7450	0
110	20231219	190000	13822130	7450	7450	7450	7450	0
111	20231219	185900	13822130	7450	7450	7450	7450	0
112	20231219	185800	13822130	7450	7450	7450	7450	0
113	20231219	185700	13822130	7450	7450	7450	7450	0
114	20231219	185600	13822130	7450	7450	7450	7450	0
115	20231219	185500	13822130	7450	7450	7450	7450	0
116	20231219	185400	13822130	7450	7450	7450	7450	0
117	20231219	185300	13822130	7450	7450	7450	7450	0
118	20231219	185200	13822130	7450	7450	7450	7450	0
119	20231219	185100	13822130	7450	7450	7450	7450	0
120	20231219	185000	13822130	7450	7450	7450	7450	0
121	20231219	184900	13822130	7450	7450	7450	7450	0
122	20231219	184800	13822130	7450	7450	7450	7450	193
123	20231219	184700	13822130	7450	7450	7450	7450	0
124	20231219	184600	13822130	7450	7450	7450	7450	0
125	20231219	184500	13822130	7450	7450	7450	7450	0
126	20231219	184400	13822130	7450	7450	7450	7450	0
127	20231219	184300	13822130	7450	7450	7450	7450	0
128	20231219	184200	13822130	7450	7450	7450	7450	0
129	20231219	184100	13822130	7450	7450	7450	7450	0
130	20231219	184000	13822130	7450	7450	7450	7450	0
131	20231219	183900	13822130	7450	7450	7450	7450	0
132	20231219	183800	13822130	7450	7450	7450	7450	0
133	20231219	183700	13822130	7450	7450	7450	7450	0
134	20231219	183600	13822130	7450	7450	7450	7450	0
135	20231219	183500	13822130	7450	7450	7450	7450	0
136	20231219	183400	13822130	7450	7450	7450	7450	0
137	20231219	183300	13822130	7450	7450	7450	7450	0
138	20231219	183200	13822130	7450	7450	7450	7450	0
139	20231219	183100	13822130	7450	7450	7450	7450	0
140	20231219	183000	13822130	7450	7450	7450	7450	0
141	20231219	182900	13822130	7450	7450	7450	7450	0
142	20231219	182800	13822130	7450	7450	7450	7450	0
143	20231219	182700	13822130	7450	7450	7450	7450	0
144	20231219	182600	13822130	7450	7450	7450	7450	0
145	20231219	182500	13822130	7450	7450	7450	7450	0
146	20231219	182400	13822130	7450	7450	7450	7450	0
147	20231219	182300	13822130	7450	7450	7450	7450	0
148	20231219	182200	13822130	7450	7450	7450	7450	0
149	20231219	182100	13822130	7450	7450	7450	7450	0
150	20231219	182000	13822130	7450	7450	7450	7450	0
151	20231219	181900	13822130	7450	7450	7450	7450	0
152	20231219	181800	13822130	7450	7450	7450	7450	193
153	20231219	181700	13822130	7450	7450	7450	7450	0
154	20231219	181600	13822130	7450	7450	7450	7450	0
155	20231219	181500	13822130	7450	7450	7450	7450	0
156	20231219	181400	13822130	7450	7450	7450	7450	0
157	20231219	181300	13822130	7450	7450	7450	7450	0
158	20231219	181200	13822130	7450	7450	7450	7450	0
159	20231219	181100	13822130	7450	7450	7450	7450	0
160	20231219	181000	13822130	7450	7450	7450	7450	0
161	20231219	180900	13822130	7450	7450	7450	7450	0
162	20231219	180800	13822130	7450	7450	7450	7450	0
163	20231219	180700	13822130	7450	7450	7450	7450	0
164	20231219	180600	13822130	7450	7450	7450	7450	0
165	20231219	180500	13822130	7450	7450	7450	7450	0
166	20231219	180400	13822130	7450	7450	7450	7450	0
167	20231219	180300	13822130	7450	7450	7450	7450	0
168	20231219	180200	13822130	7450	7450	7450	7450	0
169	20231219	180100	13822130	7450	7450	7450	7450	0
170	20231219	180000	13822130	7450	7450	7450	7450	0
171	20231219	175900	13822130	7450	7450	7450	7450	0
172	20231219	175800	13822130	7450	7450	7450	7450	0
173	20231219	175700	13822130	7450	7450	7450	7450	0
174	20231219	175600	13822130	7450	7450	7450	7450	0
175	20231219	175500	13822130	7450	7450	7450	7450	0
176	20231219	175400	13822130	7450	7450	7450	7450	0
177	20231219	175300	13822130	7450	7450	7450	7450	0
178	20231219	175200	13822130	7450	7450	7450	7450	0
179	20231219	175100	13822130	7450	7450	7450	7450	0
180	20231219	175000	13822130	7450	7450	7450	7450	0
181	20231219	174900	13822130	7450	7450	7450	7450	0
182	20231219	174800	13822130	7450	7450	7450	7450	193
183	20231219	174700	13822130	7450	7450	7450	7450	0
184	20231219	174600	13822130	7450	7450	7450	7450	0
185	20231219	174500	13822130	7450	7450	7450	7450	0
186	20231219	174400	13822130	7450	7450	7450	7450	0
187	20231219	174300	13822130	7450	7450	7450	7450	0
188	20231219	174200	13822130	7450	7450	7450	7450	0
189	20231219	174100	13822130	7450	7450	7450	7450	0
190	20231219	174000	13822130	7450	7450	7450	7450	0
191	20231219	173900	13822130	7450	7450	7450	7450	0
192	20231219	173800	13822130	7450	7450	7450	7450	0
193	20231219	173700	13822130	7450	7450	7450	7450	0
194	20231219	173600	13822130	7450	7450	7450	7450	0
195	20231219	173500	13822130	7450	7450	7450	7450	0
196	20231219	173400	13822130	7450	7450	7450	7450	0
197	20231219	173300	13822130	7450	7450	7450	7450	0
198	20231219	173200	13822130	7450	7450	7450	7450	0
199	20231219	173100	13822130	7450	7450	7450	7450	0
200	20231219	173000	13822130	7450	7450	7450	7450	0
201	20231219	172900	13822130	7450	7450	7450	7450	0
202	20231219	172800	13822130	7450	7450	7450	7450	0
203	20231219	172700	13822130	7450	7450	7450	7450	0
204	20231219	172600	13822130	7450	7450	7450	7450	0
205	20231219	172500	13822130	7450	7450	7450	7450	0
206	20231219	172400	13822130	7450	7450	7450	7450	0
207	20231219	172300	13822130	7450	7450	7450	7450	0
208	20231219	172200	13822130	7450	7450	7450	7450	0
209	20231219	172100	13822130	7450	7450	7450	7450	0
210	20231219	172000	13822130	7450	7450	7450	7450	0
211	20231219	171900	13822130	7450	7450	7450	7450	0
212	20231219	171800	13822130	7450	7450	7450	7450	193
213	20231219	171700	13822130	7450	7450	7450	7450	0
214	20231219	171600	13822130	7450	7450	7450	7450	0
215	20231219	171500	13822130	7450	7450	7450	7450	0
216	20231219	171400	13822130	7450	7450	7450	7450	0
217	20231219	171300	13822130	7450	7450	7450	7450	0
218	20231219	171200	13822130	7450	7450	7450	7450	0
219	20231219	171100	13822130	7450	7450	7450	7450	0
220	20231219	171000	13822130	7450	7450	7450	7450	0
221	20231219	170900	13822130	7450	7450	7450	7450	0
222	20231219	170800	13822130	7450	7450	7450	7450	0
223	20231219	170700	13822130	7450	7450	7450	7450	0
224	20231219	170600	13822130	7450	7450	7450	7450	0
225	20231219	170500	13822130	7450	7450	7450	7450	0
226	20231219	170400	13822130	7450	7450	7450	7450	0
227	20231219	170300	13822130	7450	7450	7450	7450	0
228	20231219	170200	13822130	7450	7450	7450	7450	0
229	20231219	170100	13822130	7450	7450	7450	7450	0
230	20231219	170000	13822130	7450	7450	7450	7450	0
231	20231219	165900	13822130	7450	7450	7450	7450	0
232	20231219	165800	13822130	7450	7450	7450	7450	0
233	20231219	165700	13822130	7450	7450	7450	7450	0
234	20231219	165600	13822130	7450	7450	7450	7450	0
235	20231219	165500	13822130	7450	7450	7450	7450	0
236	20231219	165400	13822130	7450	7450	7450	7450	0
237	20231219	165300	13822130	7450	7450	7450	7450	0
238	20231219	165200	13822130	7450	7450	7450	7450	0
239	20231219	165100	13822130	7450	7450	7450	7450	0
240	20231219	165000	13822130	7450	7450	7450	7450	0
241	20231219	164900	13822130	7450	7450	7450	7450	0
242	20231219	164800	13822130	7450	7450	7450	7450	193
243	20231219	164700	13822130	7450	7450	7450	7450	0
244	20231219	164600	13822130	7450	7450	7450	7450	0
245	20231219	164500	13822130	7450	7450	7450	7450	0
246	20231219	164400	13822130	7450	7450	7450	7450	0
247	20231219	164300	13822130	7450	7450	7450	7450	0
248	20231219	164200	13822130	7450	7450	7450	7450	0
249	20231219	164100	13822130	7450	7450	7450	7450	0
250	20231219	164000	13822130	7450	7450	7450	7450	0
251	20231219	163900	13822130	7450	7450	7450	7450	0
252	20231219	163800	13822130	7450	7450	7450	7450	0
253	20231219	163700	13822130	7450	7450	7450	7450	0
254	20231219	163600	13822130	7450	7450	7450	7450	0
255	20231219	163500	13822130	7450	7450	7450	7450	0
256	20231219	163400	13822130	7450	7450	7450	7450	0
257	20231219	163300	13822130	7450	7450	7450	7450	0
258	20231219	163200	13822130	7450	7450	7450	7450	0
259	20231219	163100	13822130	7450	7450	7450	7450	0
260	20231219	163000	13822130	7450	7450	7450	7450	0
261	20231219	162900	13822130	7450	7450	7450	7450	0
262	20231219	162800	13822130	7450	7450	7450	7450	0
263	20231219	162700	13822130	7450	7450	7450	7450	0
264	20231219	162600	13822130	7450	7450	7450	7450	0
265	20231219	162500	13822130	7450	7450	7450	7450	0
266	20231219	162400	13822130	7450	7450	7450	7450	0
267	20231219	162300	13822130	7450	7450	7450	7450	0
268	20231219	162200	13822130	7450	7450	7450	7450	0
269	20231219	162100	13822130	7450	7450	7450	7450	0
270	20231219	162000	13822130	7450	7450	7450	7450	0
271	20231219	161900	13822130	7450	7450	7450	7450	0
272	20231219	161800	13822130	7450	7450	7450	7450	193
273	20231219	161700	13822130	7450	7450	7450	7450	0
274	20231219	161600	13822130	7450	7450	7450	7450	0
275	20231219	161500	13822130	7450	7450	7450	7450	0
276	20231219	161400	13822130	7450	7450	7450	7450	0
277	20231219	161300	13822130	7450	7450	7450	7450	0
278	20231219	161200	13822130	7450	7450	7450	7450	0
279	20231219	161100	13822130	7450	7450	7450	7450	0
280	20231219	161000	13822130	7450	7450	7450	7450	0
281	20231219	160900	13822130	7450	7450	7450	7450	0
282	20231219	160800	13822130	7450	7450	7450	7450	0
283	20231219	160700	13822130	7450	7450	7450	7450	0
284	20231219	160600	13822130	7450	7450	7450	7450	0
285	20231219	160500	13822130	7450	7450	7450	7450	0
286	20231219	160400	13822130	7450	7450	7450	7450	0
287	20231219	160300	13822130	7450	7450	7450	7450	0
288	20231219	160200	13822130	7450	7450	7450	7450	0
289	20231219	160100	13822130	7450	7450	7450	7450	0
290	20231219	160000	13822130	7450	7450	7450	7450	0
291	20231219	155900	13822130	7450	7450	7450	7450	0
292	20231219	155800	13822130	7450	7450	7450	7450	0
293	20231219	155700	13822130	7450	7450	7450	7450	0
294	20231219	155600	13822130	7450	7450	7450	7450	0
295	20231219	155500	13822130	7450	7450	7450	7450	0
296	20231219	155400	13822130	7450	7450	7450	7450	0
297	20231219	155300	13822130	7450	7450	7450	7450	0
298	20231219	155200	13822130	7450	7450	7450	7450	0
299	20231219	155100	13822130	7450	7450	7450	7450	0
300	20231219	155000	13822130	7450	7450	7450	7450	0
301	20231219	154900	13822130	7450	7450	7450	7450	0
302	20231219	154800	13822130	7450	7450	7450	7450	193
303	20231219	154700	13822130	7450	7450	7450	7450	0
304	20231219	154600	13822130	7450	7450	7450	7450	0
305	20231219	154500	13822130	7450	7450	7450	7450	0
306	20231219	154400	13822130	7450	7450	7450	7450	0
307	20231219	154300	13822130	7450	7450	7450	7450	0
308	20231219	154200	13822130	7450	7450	7450	7450	0
309	20231219	154100	13822130	7450	7450	7450	7450	0
310	20231219	154000	13822130	7450	7450	7450	7450	0
311	20231219	153900	13822130	7450	7450	7450	7450	0
312	20231219	153800	13822130	7450	7450	7450	7450	0
313	20231219	153700	13822130	7450	7450	7450	7450	0
314	20231219	153600	13822130	7450	7450	7450	7450	0
315	20231219	153500	13822130	7450	7450	7450	7450	0
316	20231219	153400	13822130	7450	7450	7450	7450	0
317	20231219	153300	13822130	7450	7450	7450	7450	0
318	20231219	153200	13822130	7450	7450	7450	7450	0
319	20231219	153100	13822130	7450	7450	7450	7450	0
320	20231219	153000	13822130	7450	7450	7450	7450	193
321	20231219	152900	12384280	7410	7410	7410	7410	0
322	20231219	152800	12384280	7410	7410	7410	7410	0
323	20231219	152700	12384280	7410	7410	7410	7410	0
324	20231219	152600	12384280	7410	7410	7410	7410	0
325	20231219	152500	12384280	7410	7410	7410	7410	0
326	20231219	152400	12384280	7410	7410	7410	7410	0
327	20231219	152300	12384280	7410	7410	7410	7410	0
328	20231219	152200	12384280	7410	7410	7410	7410	0
329	20231219	152100	12384280	7410	7410	7410	7410	0
330	20231219	152000	12384280	7410	7410	7410	7410	0
331	20231219	151900	12384280	7410	7410	7410	7410	0
332	20231219	151800	12384280	7410	7410	7410	7410	0
333	20231219	151700	12384280	7410	7410	7410	7410	5
334	20231219	151600	12347230	7440	7440	7440	7440	0
335	20231219	151500	12347230	7440	7440	7440	7440	0
336	20231219	151400	12347230	7440	7440	7440	7440	0
337	20231219	151300	12347230	7440	7440	7440	7440	1
338	20231219	151200	12339790	7410	7410	7410	7410	0
339	20231219	151100	12339790	7410	7410	7410	7410	0
340	20231219	151000	12339790	7410	7410	7410	7410	0
341	20231219	150900	12339790	7410	7410	7410	7410	0
342	20231219	150800	12339790	7410	7410	7410	7410	0
343	20231219	150700	12339790	7410	7410	7410	7410	64
344	20231219	150600	11865550	7410	7410	7410	7410	0
345	20231219	150500	11865550	7410	7410	7410	7410	0
346	20231219	150400	11865550	7410	7410	7410	7410	0
347	20231219	150300	11865550	7410	7410	7410	7410	0
348	20231219	150200	11865550	7410	7410	7410	7410	0
349	20231219	150100	11865550	7410	7410	7410	7410	0
350	20231219	150000	11865550	7410	7410	7410	7410	0
351	20231219	145900	11865550	7410	7410	7410	7410	0
352	20231219	145800	11865550	7410	7410	7410	7410	0
353	20231219	145700	11865550	7410	7410	7410	7410	0
354	20231219	145600	11865550	7410	7410	7410	7410	0
355	20231219	145500	11865550	7410	7410	7410	7410	0
356	20231219	145400	11865550	7410	7410	7410	7410	0
357	20231219	145300	11865550	7410	7410	7410	7410	0
358	20231219	145200	11865550	7410	7410	7410	7410	0
359	20231219	145100	11865550	7410	7410	7410	7410	0
360	20231219	145000	11865550	7410	7410	7410	7410	0
361	20231219	144900	11865550	7410	7410	7410	7410	0
362	20231219	144800	11865550	7410	7410	7410	7410	0
363	20231219	144700	11865550	7410	7410	7410	7410	0
364	20231219	144600	11865550	7410	7410	7410	7410	0
365	20231219	144500	11865550	7410	7410	7410	7410	0
366	20231219	144400	11865550	7410	7410	7410	7410	0
367	20231219	144300	11865550	7410	7410	7410	7410	13
368	20231219	144200	11769220	7410	7410	7410	7410	0
369	20231219	144100	11769220	7410	7410	7410	7410	0
370	20231219	144000	11769220	7410	7410	7410	7410	0
371	20231219	143900	11769220	7410	7410	7410	7410	0
372	20231219	143800	11769220	7410	7410	7410	7410	0
373	20231219	143700	11769220	7410	7410	7410	7410	0
374	20231219	143600	11769220	7410	7410	7410	7410	0
375	20231219	143500	11769220	7410	7410	7410	7410	0
376	20231219	143400	11769220	7410	7410	7410	7410	0
377	20231219	143300	11769220	7410	7410	7410	7410	0
378	20231219	143200	11769220	7410	7410	7410	7410	0
379	20231219	143100	11769220	7410	7410	7410	7410	0
380	20231219	143000	11769220	7410	7410	7410	7410	0
381	20231219	142900	11769220	7410	7410	7410	7410	0
382	20231219	142800	11769220	7410	7410	7410	7410	0
383	20231219	142700	11769220	7410	7410	7410	7410	0
384	20231219	142600	11769220	7410	7410	7410	7410	0
385	20231219	142500	11769220	7410	7410	7410	7410	0
386	20231219	142400	11769220	7410	7410	7410	7410	0
387	20231219	142300	11769220	7410	7410	7410	7410	0
388	20231219	142200	11769220	7410	7410	7410	7410	0
389	20231219	142100	11769220	7410	7410	7410	7410	0
390	20231219	142000	11769220	7410	7410	7410	7410	45
391	20231219	141900	11435770	7420	7420	7420	7420	0
392	20231219	141800	11435770	7420	7420	7420	7420	79
393	20231219	141700	10849590	7440	7440	7440	7440	90
394	20231219	141600	10179990	7440	7440	7440	7440	0
395	20231219	141500	10179990	7440	7440	7440	7440	0
396	20231219	141400	10179990	7440	7440	7440	7440	30
397	20231219	141300	9956790	7460	7460	7460	7460	0
398	20231219	141200	9956790	7460	7460	7460	7460	0
399	20231219	141100	9956790	7460	7460	7460	7460	0
400	20231219	141000	9956790	7460	7460	7460	7460	0
401	20231219	140900	9956790	7460	7460	7460	7460	0
402	20231219	140800	9956790	7460	7460	7460	7460	0
403	20231219	140700	9956790	7460	7460	7460	7460	0
404	20231219	140600	9956790	7460	7460	7460	7460	0
405	20231219	140500	9956790	7460	7460	7460	7460	0
406	20231219	140400	9956790	7460	7460	7460	7460	0
407	20231219	140300	9956790	7460	7460	7460	7460	0
408	20231219	140200	9956790	7460	7460	7460	7460	0
409	20231219	140100	9956790	7460	7460	7460	7460	0
410	20231219	140000	9956790	7460	7460	7460	7460	0
411	20231219	135900	9956790	7460	7460	7460	7460	1
412	20231219	135800	9949330	7460	7460	7460	7460	0
413	20231219	135700	9949330	7460	7460	7460	7460	4
414	20231219	135600	9919490	7470	7470	7470	7470	0
415	20231219	135500	9919490	7470	7470	7470	7470	0
416	20231219	135400	9919490	7470	7470	7470	7470	0
417	20231219	135300	9919490	7470	7470	7470	7470	0
418	20231219	135200	9919490	7470	7470	7470	7470	0
419	20231219	135100	9919490	7470	7470	7470	7470	12
420	20231219	135000	9829850	7460	7460	7460	7460	89
421	20231219	134900	9165910	7450	7450	7450	7450	0
422	20231219	134800	9165910	7450	7450	7450	7450	0
423	20231219	134700	9165910	7450	7450	7450	7450	0
424	20231219	134600	9165910	7450	7450	7450	7450	0
425	20231219	134500	9165910	7450	7450	7450	7450	0
426	20231219	134400	9165910	7450	7450	7450	7450	0
427	20231219	134300	9165910	7450	7450	7450	7450	0
428	20231219	134200	9165910	7450	7450	7450	7450	0
429	20231219	134100	9165910	7450	7450	7450	7450	0
430	20231219	134000	9165910	7450	7450	7450	7450	0
431	20231219	133900	9165910	7450	7450	7450	7450	0
432	20231219	133800	9165910	7450	7450	7450	7450	0
433	20231219	133700	9165910	7450	7450	7450	7450	0
434	20231219	133600	9165910	7450	7450	7450	7450	0
435	20231219	133500	9165910	7450	7450	7450	7450	36
436	20231219	133400	8897710	7460	7460	7460	7460	67
437	20231219	133300	8397890	7460	7460	7460	7460	100
438	20231219	133200	7651890	7460	7460	7460	7460	0
439	20231219	133100	7651890	7460	7460	7460	7460	0
440	20231219	133000	7651890	7460	7460	7460	7460	0
441	20231219	132900	7651890	7460	7460	7460	7460	0
442	20231219	132800	7651890	7460	7460	7460	7460	0
443	20231219	132700	7651890	7460	7460	7460	7460	0
444	20231219	132600	7651890	7460	7460	7460	7460	0
445	20231219	132500	7651890	7460	7460	7460	7460	0
446	20231219	132400	7651890	7460	7460	7460	7460	0
447	20231219	132300	7651890	7460	7460	7460	7460	0
448	20231219	132200	7651890	7460	7460	7460	7460	1
449	20231219	132100	7644430	7460	7460	7460	7460	0
450	20231219	132000	7644430	7460	7460	7460	7460	0
451	20231219	131900	7644430	7460	7460	7460	7460	0
452	20231219	131800	7644430	7460	7460	7460	7460	0
453	20231219	131700	7644430	7460	7460	7460	7460	0
454	20231219	131600	7644430	7460	7460	7460	7460	0
455	20231219	131500	7644430	7460	7460	7460	7460	0
456	20231219	131400	7644430	7460	7460	7460	7460	0
457	20231219	131300	7644430	7460	7460	7460	7460	0
458	20231219	131200	7644430	7460	7460	7460	7460	0
459	20231219	131100	7644430	7460	7460	7460	7460	0
460	20231219	131000	7644430	7460	7460	7460	7460	0
461	20231219	130900	7644430	7460	7460	7460	7460	0
462	20231219	130800	7644430	7460	7460	7460	7460	0
463	20231219	130700	7644430	7460	7460	7460	7460	0
464	20231219	130600	7644430	7460	7460	7460	7460	0
465	20231219	130500	7644430	7460	7460	7460	7460	0
466	20231219	130400	7644430	7460	7460	7460	7460	0
467	20231219	130300	7644430	7460	7460	7460	7460	0
468	20231219	130200	7644430	7460	7410	7460	7410	52
469	20231219	130100	7259060	7420	7420	7420	7420	50
470	20231219	130000	6888060	7420	7420	7420	7420	0
471	20231219	125900	6888060	7420	7420	7420	7420	0
472	20231219	125800	6888060	7420	7420	7420	7420	0
473	20231219	125700	6888060	7420	7420	7420	7420	0
474	20231219	125600	6888060	7420	7420	7420	7420	0
475	20231219	125500	6888060	7420	7420	7420	7420	0
476	20231219	125400	6888060	7420	7420	7420	7420	0
477	20231219	125300	6888060	7420	7420	7420	7420	0
478	20231219	125200	6888060	7420	7420	7420	7420	0
479	20231219	125100	6888060	7420	7420	7420	7420	0
480	20231219	125000	6888060	7420	7420	7420	7420	0
481	20231219	124900	6888060	7420	7420	7420	7420	20
482	20231219	124800	6739660	7420	7420	7420	7420	14
483	20231219	124700	6635780	7420	7420	7420	7420	110
484	20231219	124600	5819580	7420	7430	7430	7420	40
485	20231219	124500	5522760	7470	7470	7470	7470	0
486	20231219	124400	5522760	7470	7470	7470	7470	0
487	20231219	124300	5522760	7470	7470	7470	7470	0
488	20231219	124200	5522760	7470	7470	7470	7470	0
489	20231219	124100	5522760	7470	7470	7470	7470	0
490	20231219	124000	5522760	7470	7470	7470	7470	0
491	20231219	123900	5522760	7470	7470	7470	7470	0
492	20231219	123800	5522760	7470	7470	7470	7470	0
493	20231219	123700	5522760	7470	7470	7470	7470	0
494	20231219	123600	5522760	7470	7470	7470	7470	0
495	20231219	123500	5522760	7470	7470	7470	7470	0
496	20231219	123400	5522760	7470	7470	7470	7470	50
497	20231219	123300	5149260	7470	7470	7470	7470	0
498	20231219	123200	5149260	7470	7470	7470	7470	0
499	20231219	123100	5149260	7470	7470	7470	7470	0
500	20231219	123000	5149260	7470	7470	7470	7470	1
501	20231219	122900	5141790	7440	7440	7440	7440	0
502	20231219	122800	5141790	7440	7440	7440	7440	0
503	20231219	122700	5141790	7440	7440	7440	7440	0
504	20231219	122600	5141790	7440	7440	7440	7440	0
505	20231219	122500	5141790	7440	7440	7440	7440	0
506	20231219	122400	5141790	7440	7440	7440	7440	0
507	20231219	122300	5141790	7440	7440	7440	7440	0
508	20231219	122200	5141790	7440	7440	7440	7440	1
509	20231219	122100	5134350	7470	7470	7470	7470	5
510	20231219	122000	5097000	7470	7470	7470	7470	0
511	20231219	121900	5097000	7470	7470	7470	7470	0
512	20231219	121800	5097000	7470	7470	7470	7470	0
513	20231219	121700	5097000	7470	7470	7470	7470	0
514	20231219	121600	5097000	7470	7470	7470	7470	0
515	20231219	121500	5097000	7470	7470	7470	7470	0
516	20231219	121400	5097000	7470	7470	7470	7470	0
517	20231219	121300	5097000	7470	7470	7470	7470	0
518	20231219	121200	5097000	7470	7470	7470	7470	0
519	20231219	121100	5097000	7470	7470	7470	7470	0
520	20231219	121000	5097000	7470	7470	7470	7470	0
521	20231219	120900	5097000	7470	7470	7470	7470	0
522	20231219	120800	5097000	7470	7470	7470	7470	0
523	20231219	120700	5097000	7470	7470	7470	7470	1
524	20231219	120600	5089530	7420	7420	7420	7420	0
525	20231219	120500	5089530	7420	7420	7420	7420	0
526	20231219	120400	5089530	7420	7420	7420	7420	0
527	20231219	120300	5089530	7420	7420	7420	7420	0
528	20231219	120200	5089530	7420	7420	7420	7420	0
529	20231219	120100	5089530	7420	7420	7420	7420	0
530	20231219	120000	5089530	7420	7420	7420	7420	0
531	20231219	115900	5089530	7420	7430	7430	7420	15
532	20231219	115800	4978220	7470	7470	7470	7470	5
533	20231219	115700	4940870	7470	7470	7470	7470	0
534	20231219	115600	4940870	7470	7470	7470	7470	0
535	20231219	115500	4940870	7470	7470	7470	7470	0
536	20231219	115400	4940870	7470	7470	7470	7470	0
537	20231219	115300	4940870	7470	7470	7470	7470	0
538	20231219	115200	4940870	7470	7470	7470	7470	0
539	20231219	115100	4940870	7470	7470	7470	7470	0
540	20231219	115000	4940870	7470	7470	7470	7470	0
541	20231219	114900	4940870	7470	7470	7470	7470	0
542	20231219	114800	4940870	7470	7470	7470	7470	0
543	20231219	114700	4940870	7470	7470	7470	7470	0
544	20231219	114600	4940870	7470	7470	7470	7470	0
545	20231219	114500	4940870	7470	7470	7470	7470	0
546	20231219	114400	4940870	7470	7470	7470	7470	0
547	20231219	114300	4940870	7470	7470	7470	7470	0
548	20231219	114200	4940870	7470	7470	7470	7470	0
549	20231219	114100	4940870	7470	7470	7470	7470	0
550	20231219	114000	4940870	7470	7470	7470	7470	0
551	20231219	113900	4940870	7470	7470	7470	7470	0
552	20231219	113800	4940870	7470	7470	7470	7470	0
553	20231219	113700	4940870	7470	7470	7470	7470	0
554	20231219	113600	4940870	7470	7470	7470	7470	0
555	20231219	113500	4940870	7470	7470	7470	7470	0
556	20231219	113400	4940870	7470	7470	7470	7470	0
557	20231219	113300	4940870	7470	7470	7470	7470	0
558	20231219	113200	4940870	7470	7470	7470	7470	0
559	20231219	113100	4940870	7470	7470	7470	7470	0
560	20231219	113000	4940870	7470	7470	7470	7470	0
561	20231219	112900	4940870	7470	7470	7470	7470	0
562	20231219	112800	4940870	7470	7470	7470	7470	0
563	20231219	112700	4940870	7470	7470	7470	7470	0
564	20231219	112600	4940870	7470	7470	7470	7470	10
565	20231219	112500	4866170	7470	7470	7470	7470	0
566	20231219	112400	4866170	7470	7470	7470	7470	0
567	20231219	112300	4866170	7470	7470	7470	7470	0
568	20231219	112200	4866170	7470	7470	7470	7470	0
569	20231219	112100	4866170	7470	7470	7470	7470	0
570	20231219	112000	4866170	7470	7470	7470	7470	0
571	20231219	111900	4866170	7470	7470	7470	7470	0
572	20231219	111800	4866170	7470	7470	7470	7470	0
573	20231219	111700	4866170	7470	7470	7470	7470	1
574	20231219	111600	4858700	7470	7470	7470	7470	0
575	20231219	111500	4858700	7470	7470	7470	7470	0
576	20231219	111400	4858700	7470	7470	7470	7470	0
577	20231219	111300	4858700	7470	7470	7470	7470	0
578	20231219	111200	4858700	7470	7470	7470	7470	0
579	20231219	111100	4858700	7470	7470	7470	7470	0
580	20231219	111000	4858700	7470	7470	7470	7470	0
581	20231219	110900	4858700	7470	7470	7470	7470	0
582	20231219	110800	4858700	7470	7470	7470	7470	0
583	20231219	110700	4858700	7470	7470	7470	7470	0
584	20231219	110600	4858700	7470	7470	7470	7470	0
585	20231219	110500	4858700	7470	7470	7470	7470	0
586	20231219	110400	4858700	7470	7470	7470	7470	0
587	20231219	110300	4858700	7470	7470	7470	7470	0
588	20231219	110200	4858700	7470	7470	7470	7470	0
589	20231219	110100	4858700	7470	7470	7470	7470	1
590	20231219	110000	4851230	7470	7470	7470	7470	0
591	20231219	105900	4851230	7470	7470	7470	7470	0
592	20231219	105800	4851230	7470	7470	7470	7470	0
593	20231219	105700	4851230	7470	7470	7470	7470	0
594	20231219	105600	4851230	7470	7470	7470	7470	0
595	20231219	105500	4851230	7470	7470	7470	7470	0
596	20231219	105400	4851230	7470	7420	7470	7420	32
597	20231219	105300	4613440	7470	7470	7470	7470	0
598	20231219	105200	4613440	7470	7470	7470	7470	0
599	20231219	105100	4613440	7470	7470	7470	7470	0
600	20231219	105000	4613440	7470	7470	7470	7470	100
601	20231219	104900	3866440	7470	7470	7470	7470	1
602	20231219	104800	3858970	7430	7430	7430	7430	0
603	20231219	104700	3858970	7430	7430	7430	7430	0
604	20231219	104600	3858970	7430	7430	7430	7430	0
605	20231219	104500	3858970	7430	7430	7430	7430	0
606	20231219	104400	3858970	7430	7430	7430	7430	0
607	20231219	104300	3858970	7430	7430	7430	7430	0
608	20231219	104200	3858970	7430	7430	7430	7430	0
609	20231219	104100	3858970	7430	7430	7430	7430	0
610	20231219	104000	3858970	7430	7430	7430	7430	0
611	20231219	103900	3858970	7430	7430	7430	7430	0
612	20231219	103800	3858970	7430	7430	7430	7430	0
613	20231219	103700	3858970	7430	7430	7430	7430	0
614	20231219	103600	3858970	7430	7430	7430	7430	0
615	20231219	103500	3858970	7430	7430	7430	7430	0
616	20231219	103400	3858970	7430	7430	7430	7430	0
617	20231219	103300	3858970	7430	7430	7430	7430	0
618	20231219	103200	3858970	7430	7430	7430	7430	0
619	20231219	103100	3858970	7430	7430	7430	7430	0
620	20231219	103000	3858970	7430	7430	7430	7430	20
621	20231219	102900	3710370	7450	7450	7450	7450	0
622	20231219	102800	3710370	7450	7450	7450	7450	0
623	20231219	102700	3710370	7450	7450	7450	7450	0
624	20231219	102600	3710370	7450	7450	7450	7450	0
625	20231219	102500	3710370	7450	7450	7450	7450	0
626	20231219	102400	3710370	7450	7450	7450	7450	0
627	20231219	102300	3710370	7450	7450	7450	7450	0
628	20231219	102200	3710370	7450	7450	7450	7450	0
629	20231219	102100	3710370	7450	7450	7450	7450	0
630	20231219	102000	3710370	7450	7450	7450	7450	0
631	20231219	101900	3710370	7450	7450	7450	7450	0
632	20231219	101800	3710370	7450	7450	7450	7450	0
633	20231219	101700	3710370	7450	7450	7450	7450	0
634	20231219	101600	3710370	7450	7450	7450	7450	0
635	20231219	101500	3710370	7450	7450	7450	7450	0
636	20231219	101400	3710370	7450	7450	7450	7450	0
637	20231219	101300	3710370	7450	7450	7450	7450	0
638	20231219	101200	3710370	7450	7450	7450	7450	0
639	20231219	101100	3710370	7450	7450	7450	7450	0
640	20231219	101000	3710370	7450	7450	7450	7450	0
641	20231219	100900	3710370	7450	7450	7450	7450	0
642	20231219	100800	3710370	7450	7450	7450	7450	0
643	20231219	100700	3710370	7450	7450	7450	7450	2
644	20231219	100600	3695470	7470	7470	7470	7470	0
645	20231219	100500	3695470	7470	7470	7470	7470	0
646	20231219	100400	3695470	7470	7470	7470	7470	10
647	20231219	100300	3620770	7470	7470	7470	7470	22
648	20231219	100200	3456430	7470	7470	7470	7470	0
649	20231219	100100	3456430	7470	7460	7470	7460	5
650	20231219	100000	3419100	7450	7450	7450	7450	0
651	20231219	095900	3419100	7450	7450	7450	7450	0
652	20231219	095800	3419100	7450	7450	7450	7450	0
653	20231219	095700	3419100	7450	7450	7450	7450	0
654	20231219	095600	3419100	7450	7450	7450	7450	0
655	20231219	095500	3419100	7450	7450	7450	7450	0
656	20231219	095400	3419100	7450	7450	7450	7450	0
657	20231219	095300	3419100	7450	7450	7450	7450	0
658	20231219	095200	3419100	7450	7450	7450	7450	0
659	20231219	095100	3419100	7450	7450	7450	7450	0
660	20231219	095000	3419100	7450	7450	7450	7450	30
661	20231219	094900	3195600	7450	7450	7450	7450	0
662	20231219	094800	3195600	7450	7450	7450	7450	0
663	20231219	094700	3195600	7450	7450	7450	7450	0
664	20231219	094600	3195600	7450	7450	7450	7450	9
665	20231219	094500	3128550	7410	7440	7440	7410	30
666	20231219	094400	2905620	7450	7450	7450	7450	0
667	20231219	094300	2905620	7450	7450	7450	7450	1
668	20231219	094200	2898170	7460	7460	7460	7460	0
669	20231219	094100	2898170	7460	7460	7460	7460	0
670	20231219	094000	2898170	7460	7460	7460	7460	0
671	20231219	093900	2898170	7460	7460	7460	7460	50
672	20231219	093800	2525170	7460	7460	7460	7460	0
673	20231219	093700	2525170	7460	7460	7470	7460	102
674	20231219	093600	1763260	7460	7460	7460	7460	0
675	20231219	093500	1763260	7460	7460	7460	7460	0
676	20231219	093400	1763260	7460	7460	7460	7460	0
677	20231219	093300	1763260	7460	7460	7460	7460	0
678	20231219	093200	1763260	7460	7460	7460	7460	0
679	20231219	093100	1763260	7460	7460	7460	7460	1
680	20231219	093000	1755800	7400	7410	7410	7400	15
681	20231219	092900	1644780	7470	7470	7470	7470	22
682	20231219	092800	1480440	7470	7470	7470	7470	0
683	20231219	092700	1480440	7470	7440	7470	7440	22
684	20231219	092600	1316410	7440	7440	7440	7440	1
685	20231219	092500	1308970	7420	7420	7420	7420	1
686	20231219	092400	1301550	7420	7420	7420	7420	0
687	20231219	092300	1301550	7420	7420	7420	7420	0
688	20231219	092200	1301550	7420	7420	7420	7420	0
689	20231219	092100	1301550	7420	7420	7420	7420	0
690	20231219	092000	1301550	7420	7420	7420	7420	0
691	20231219	091900	1301550	7420	7420	7420	7420	0
692	20231219	091800	1301550	7420	7400	7420	7400	95
693	20231219	091700	598510	7380	7380	7380	7380	0
694	20231219	091600	598510	7380	7380	7380	7380	0
695	20231219	091500	598510	7380	7380	7380	7380	0
696	20231219	091400	598510	7380	7380	7380	7380	0
697	20231219	091300	598510	7380	7380	7380	7380	0
698	20231219	091200	598510	7380	7380	7380	7380	0
699	20231219	091100	598510	7380	7380	7380	7380	0
700	20231219	091000	598510	7380	7380	7380	7380	8
701	20231219	090900	539470	7390	7390	7390	7390	68
702	20231219	090800	36950	7390	7390	7390	7390	0
703	20231219	090700	36950	7390	7390	7390	7390	0
704	20231219	090600	36950	7390	7390	7390	7390	0
705	20231219	090500	36950	7390	7390	7390	7390	0
706	20231219	090400	36950	7390	7390	7390	7390	0
707	20231219	090300	36950	7390	7390	7390	7390	0
708	20231219	090200	36950	7390	7390	7390	7390	0
709	20231219	090100	36950	7390	7390	7390	7390	0
710	20231219	090000	36950	7390	7390	7390	7390	5