KissMeData/267790/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205000	66337300	7440	7440	7440	7440	679
3	20231221	204900	66337300	7440	7440	7440	7440	0
4	20231221	204800	66337300	7440	7440	7440	7440	0
5	20231221	204700	66337300	7440	7440	7440	7440	0
6	20231221	204600	66337300	7440	7440	7440	7440	0
7	20231221	204500	66337300	7440	7440	7440	7440	0
8	20231221	204400	66337300	7440	7440	7440	7440	0
9	20231221	204300	66337300	7440	7440	7440	7440	0
10	20231221	204200	66337300	7440	7440	7440	7440	0
11	20231221	204100	66337300	7440	7440	7440	7440	0
12	20231221	204000	66337300	7440	7440	7440	7440	0
13	20231221	203900	66337300	7440	7440	7440	7440	0
14	20231221	203800	66337300	7440	7440	7440	7440	0
15	20231221	203700	66337300	7440	7440	7440	7440	0
16	20231221	203600	66337300	7440	7440	7440	7440	0
17	20231221	203500	66337300	7440	7440	7440	7440	0
18	20231221	203400	66337300	7440	7440	7440	7440	0
19	20231221	203300	66337300	7440	7440	7440	7440	0
20	20231221	203200	66337300	7440	7440	7440	7440	0
21	20231221	203100	66337300	7440	7440	7440	7440	0
22	20231221	203000	66337300	7440	7440	7440	7440	0
23	20231221	202900	66337300	7440	7440	7440	7440	0
24	20231221	202800	66337300	7440	7440	7440	7440	0
25	20231221	202700	66337300	7440	7440	7440	7440	0
26	20231221	202600	66337300	7440	7440	7440	7440	0
27	20231221	202500	66337300	7440	7440	7440	7440	0
28	20231221	202400	66337300	7440	7440	7440	7440	0
29	20231221	202300	66337300	7440	7440	7440	7440	0
30	20231221	202200	66337300	7440	7440	7440	7440	0
31	20231221	202100	66337300	7440	7440	7440	7440	0
32	20231221	202000	66337300	7440	7440	7440	7440	679
33	20231221	201900	66337300	7440	7440	7440	7440	0
34	20231221	201800	66337300	7440	7440	7440	7440	0
35	20231221	201700	66337300	7440	7440	7440	7440	0
36	20231221	201600	66337300	7440	7440	7440	7440	0
37	20231221	201500	66337300	7440	7440	7440	7440	0
38	20231221	201400	66337300	7440	7440	7440	7440	0
39	20231221	201300	66337300	7440	7440	7440	7440	0
40	20231221	201200	66337300	7440	7440	7440	7440	0
41	20231221	201100	66337300	7440	7440	7440	7440	0
42	20231221	201000	66337300	7440	7440	7440	7440	0
43	20231221	200900	66337300	7440	7440	7440	7440	0
44	20231221	200800	66337300	7440	7440	7440	7440	0
45	20231221	200700	66337300	7440	7440	7440	7440	0
46	20231221	200600	66337300	7440	7440	7440	7440	0
47	20231221	200500	66337300	7440	7440	7440	7440	0
48	20231221	200400	66337300	7440	7440	7440	7440	0
49	20231221	200300	66337300	7440	7440	7440	7440	0
50	20231221	200200	66337300	7440	7440	7440	7440	0
51	20231221	200100	66337300	7440	7440	7440	7440	0
52	20231221	200000	66337300	7440	7440	7440	7440	0
53	20231221	195900	66337300	7440	7440	7440	7440	0
54	20231221	195800	66337300	7440	7440	7440	7440	0
55	20231221	195700	66337300	7440	7440	7440	7440	0
56	20231221	195600	66337300	7440	7440	7440	7440	0
57	20231221	195500	66337300	7440	7440	7440	7440	0
58	20231221	195400	66337300	7440	7440	7440	7440	0
59	20231221	195300	66337300	7440	7440	7440	7440	0
60	20231221	195200	66337300	7440	7440	7440	7440	0
61	20231221	195100	66337300	7440	7440	7440	7440	0
62	20231221	195000	66337300	7440	7440	7440	7440	679
63	20231221	194900	66337300	7440	7440	7440	7440	0
64	20231221	194800	66337300	7440	7440	7440	7440	0
65	20231221	194700	66337300	7440	7440	7440	7440	0
66	20231221	194600	66337300	7440	7440	7440	7440	0
67	20231221	194500	66337300	7440	7440	7440	7440	0
68	20231221	194400	66337300	7440	7440	7440	7440	0
69	20231221	194300	66337300	7440	7440	7440	7440	0
70	20231221	194200	66337300	7440	7440	7440	7440	0
71	20231221	194100	66337300	7440	7440	7440	7440	0
72	20231221	194000	66337300	7440	7440	7440	7440	0
73	20231221	193900	66337300	7440	7440	7440	7440	0
74	20231221	193800	66337300	7440	7440	7440	7440	0
75	20231221	193700	66337300	7440	7440	7440	7440	0
76	20231221	193600	66337300	7440	7440	7440	7440	0
77	20231221	193500	66337300	7440	7440	7440	7440	0
78	20231221	193400	66337300	7440	7440	7440	7440	0
79	20231221	193300	66337300	7440	7440	7440	7440	0
80	20231221	193200	66337300	7440	7440	7440	7440	0
81	20231221	193100	66337300	7440	7440	7440	7440	0
82	20231221	193000	66337300	7440	7440	7440	7440	0
83	20231221	192900	66337300	7440	7440	7440	7440	0
84	20231221	192800	66337300	7440	7440	7440	7440	0
85	20231221	192700	66337300	7440	7440	7440	7440	0
86	20231221	192600	66337300	7440	7440	7440	7440	0
87	20231221	192500	66337300	7440	7440	7440	7440	0
88	20231221	192400	66337300	7440	7440	7440	7440	0
89	20231221	192300	66337300	7440	7440	7440	7440	0
90	20231221	192200	66337300	7440	7440	7440	7440	0
91	20231221	192100	66337300	7440	7440	7440	7440	0
92	20231221	192000	66337300	7440	7440	7440	7440	679
93	20231221	191900	66337300	7440	7440	7440	7440	0
94	20231221	191800	66337300	7440	7440	7440	7440	0
95	20231221	191700	66337300	7440	7440	7440	7440	0
96	20231221	191600	66337300	7440	7440	7440	7440	0
97	20231221	191500	66337300	7440	7440	7440	7440	0
98	20231221	191400	66337300	7440	7440	7440	7440	0
99	20231221	191300	66337300	7440	7440	7440	7440	0
100	20231221	191200	66337300	7440	7440	7440	7440	0
101	20231221	191100	66337300	7440	7440	7440	7440	0
102	20231221	191000	66337300	7440	7440	7440	7440	0
103	20231221	190900	66337300	7440	7440	7440	7440	0
104	20231221	190800	66337300	7440	7440	7440	7440	0
105	20231221	190700	66337300	7440	7440	7440	7440	0
106	20231221	190600	66337300	7440	7440	7440	7440	0
107	20231221	190500	66337300	7440	7440	7440	7440	0
108	20231221	190400	66337300	7440	7440	7440	7440	0
109	20231221	190300	66337300	7440	7440	7440	7440	0
110	20231221	190200	66337300	7440	7440	7440	7440	0
111	20231221	190100	66337300	7440	7440	7440	7440	0
112	20231221	190000	66337300	7440	7440	7440	7440	0
113	20231221	185900	66337300	7440	7440	7440	7440	0
114	20231221	185800	66337300	7440	7440	7440	7440	0
115	20231221	185700	66337300	7440	7440	7440	7440	0
116	20231221	185600	66337300	7440	7440	7440	7440	0
117	20231221	185500	66337300	7440	7440	7440	7440	0
118	20231221	185400	66337300	7440	7440	7440	7440	0
119	20231221	185300	66337300	7440	7440	7440	7440	0
120	20231221	185200	66337300	7440	7440	7440	7440	0
121	20231221	185100	66337300	7440	7440	7440	7440	0
122	20231221	185000	66337300	7440	7440	7440	7440	679
123	20231221	184900	66337300	7440	7440	7440	7440	0
124	20231221	184800	66337300	7440	7440	7440	7440	0
125	20231221	184700	66337300	7440	7440	7440	7440	0
126	20231221	184600	66337300	7440	7440	7440	7440	0
127	20231221	184500	66337300	7440	7440	7440	7440	0
128	20231221	184400	66337300	7440	7440	7440	7440	0
129	20231221	184300	66337300	7440	7440	7440	7440	0
130	20231221	184200	66337300	7440	7440	7440	7440	0
131	20231221	184100	66337300	7440	7440	7440	7440	0
132	20231221	184000	66337300	7440	7440	7440	7440	0
133	20231221	183900	66337300	7440	7440	7440	7440	0
134	20231221	183800	66337300	7440	7440	7440	7440	0
135	20231221	183700	66337300	7440	7440	7440	7440	0
136	20231221	183600	66337300	7440	7440	7440	7440	0
137	20231221	183500	66337300	7440	7440	7440	7440	0
138	20231221	183400	66337300	7440	7440	7440	7440	0
139	20231221	183300	66337300	7440	7440	7440	7440	0
140	20231221	183200	66337300	7440	7440	7440	7440	0
141	20231221	183100	66337300	7440	7440	7440	7440	0
142	20231221	183000	66337300	7440	7440	7440	7440	0
143	20231221	182900	66337300	7440	7440	7440	7440	0
144	20231221	182800	66337300	7440	7440	7440	7440	0
145	20231221	182700	66337300	7440	7440	7440	7440	0
146	20231221	182600	66337300	7440	7440	7440	7440	0
147	20231221	182500	66337300	7440	7440	7440	7440	0
148	20231221	182400	66337300	7440	7440	7440	7440	0
149	20231221	182300	66337300	7440	7440	7440	7440	0
150	20231221	182200	66337300	7440	7440	7440	7440	0
151	20231221	182100	66337300	7440	7440	7440	7440	0
152	20231221	182000	66337300	7440	7440	7440	7440	679
153	20231221	181900	66337300	7440	7440	7440	7440	0
154	20231221	181800	66337300	7440	7440	7440	7440	0
155	20231221	181700	66337300	7440	7440	7440	7440	0
156	20231221	181600	66337300	7440	7440	7440	7440	0
157	20231221	181500	66337300	7440	7440	7440	7440	0
158	20231221	181400	66337300	7440	7440	7440	7440	0
159	20231221	181300	66337300	7440	7440	7440	7440	0
160	20231221	181200	66337300	7440	7440	7440	7440	0
161	20231221	181100	66337300	7440	7440	7440	7440	0
162	20231221	181000	66337300	7440	7440	7440	7440	0
163	20231221	180900	66337300	7440	7440	7440	7440	0
164	20231221	180800	66337300	7440	7440	7440	7440	0
165	20231221	180700	66337300	7440	7440	7440	7440	0
166	20231221	180600	66337300	7440	7440	7440	7440	0
167	20231221	180500	66337300	7440	7440	7440	7440	0
168	20231221	180400	66337300	7440	7440	7440	7440	0
169	20231221	180300	66337300	7440	7440	7440	7440	0
170	20231221	180200	66337300	7440	7440	7440	7440	0
171	20231221	180100	66337300	7440	7440	7440	7440	0
172	20231221	180000	66337300	7440	7440	7440	7440	0
173	20231221	175900	66337300	7440	7440	7440	7440	0
174	20231221	175800	66337300	7440	7440	7440	7440	0
175	20231221	175700	66337300	7440	7440	7440	7440	0
176	20231221	175600	66337300	7440	7440	7440	7440	0
177	20231221	175500	66337300	7440	7440	7440	7440	0
178	20231221	175400	66337300	7440	7440	7440	7440	0
179	20231221	175300	66337300	7440	7440	7440	7440	0
180	20231221	175200	66337300	7440	7440	7440	7440	0
181	20231221	175100	66337300	7440	7440	7440	7440	0
182	20231221	175000	66337300	7440	7440	7440	7440	679
183	20231221	174900	66337300	7440	7440	7440	7440	0
184	20231221	174800	66337300	7440	7440	7440	7440	0
185	20231221	174700	66337300	7440	7440	7440	7440	0
186	20231221	174600	66337300	7440	7440	7440	7440	0
187	20231221	174500	66337300	7440	7440	7440	7440	0
188	20231221	174400	66337300	7440	7440	7440	7440	0
189	20231221	174300	66337300	7440	7440	7440	7440	0
190	20231221	174200	66337300	7440	7440	7440	7440	0
191	20231221	174100	66337300	7440	7440	7440	7440	0
192	20231221	174000	66337300	7440	7440	7440	7440	0
193	20231221	173900	66337300	7440	7440	7440	7440	0
194	20231221	173800	66337300	7440	7440	7440	7440	0
195	20231221	173700	66337300	7440	7440	7440	7440	0
196	20231221	173600	66337300	7440	7440	7440	7440	0
197	20231221	173500	66337300	7440	7440	7440	7440	0
198	20231221	173400	66337300	7440	7440	7440	7440	0
199	20231221	173300	66337300	7440	7440	7440	7440	0
200	20231221	173200	66337300	7440	7440	7440	7440	0
201	20231221	173100	66337300	7440	7440	7440	7440	0
202	20231221	173000	66337300	7440	7440	7440	7440	0
203	20231221	172900	66337300	7440	7440	7440	7440	0
204	20231221	172800	66337300	7440	7440	7440	7440	0
205	20231221	172700	66337300	7440	7440	7440	7440	0
206	20231221	172600	66337300	7440	7440	7440	7440	0
207	20231221	172500	66337300	7440	7440	7440	7440	0
208	20231221	172400	66337300	7440	7440	7440	7440	0
209	20231221	172300	66337300	7440	7440	7440	7440	0
210	20231221	172200	66337300	7440	7440	7440	7440	0
211	20231221	172100	66337300	7440	7440	7440	7440	0
212	20231221	172000	66337300	7440	7440	7440	7440	679
213	20231221	171900	66337300	7440	7440	7440	7440	0
214	20231221	171800	66337300	7440	7440	7440	7440	0
215	20231221	171700	66337300	7440	7440	7440	7440	0
216	20231221	171600	66337300	7440	7440	7440	7440	0
217	20231221	171500	66337300	7440	7440	7440	7440	0
218	20231221	171400	66337300	7440	7440	7440	7440	0
219	20231221	171300	66337300	7440	7440	7440	7440	0
220	20231221	171200	66337300	7440	7440	7440	7440	0
221	20231221	171100	66337300	7440	7440	7440	7440	0
222	20231221	171000	66337300	7440	7440	7440	7440	0
223	20231221	170900	66337300	7440	7440	7440	7440	0
224	20231221	170800	66337300	7440	7440	7440	7440	0
225	20231221	170700	66337300	7440	7440	7440	7440	0
226	20231221	170600	66337300	7440	7440	7440	7440	0
227	20231221	170500	66337300	7440	7440	7440	7440	0
228	20231221	170400	66337300	7440	7440	7440	7440	0
229	20231221	170300	66337300	7440	7440	7440	7440	0
230	20231221	170200	66337300	7440	7440	7440	7440	0
231	20231221	170100	66337300	7440	7440	7440	7440	0
232	20231221	170000	66337300	7440	7440	7440	7440	0
233	20231221	165900	66337300	7440	7440	7440	7440	0
234	20231221	165800	66337300	7440	7440	7440	7440	0
235	20231221	165700	66337300	7440	7440	7440	7440	0
236	20231221	165600	66337300	7440	7440	7440	7440	0
237	20231221	165500	66337300	7440	7440	7440	7440	0
238	20231221	165400	66337300	7440	7440	7440	7440	0
239	20231221	165300	66337300	7440	7440	7440	7440	0
240	20231221	165200	66337300	7440	7440	7440	7440	0
241	20231221	165100	66337300	7440	7440	7440	7440	0
242	20231221	165000	66337300	7440	7440	7440	7440	679
243	20231221	164900	66337300	7440	7440	7440	7440	0
244	20231221	164800	66337300	7440	7440	7440	7440	0
245	20231221	164700	66337300	7440	7440	7440	7440	0
246	20231221	164600	66337300	7440	7440	7440	7440	0
247	20231221	164500	66337300	7440	7440	7440	7440	0
248	20231221	164400	66337300	7440	7440	7440	7440	0
249	20231221	164300	66337300	7440	7440	7440	7440	0
250	20231221	164200	66337300	7440	7440	7440	7440	0
251	20231221	164100	66337300	7440	7440	7440	7440	0
252	20231221	164000	66337300	7440	7440	7440	7440	0
253	20231221	163900	66337300	7440	7440	7440	7440	0
254	20231221	163800	66337300	7440	7440	7440	7440	0
255	20231221	163700	66337300	7440	7440	7440	7440	0
256	20231221	163600	66337300	7440	7440	7440	7440	0
257	20231221	163500	66337300	7440	7440	7440	7440	0
258	20231221	163400	66337300	7440	7440	7440	7440	0
259	20231221	163300	66337300	7440	7440	7440	7440	0
260	20231221	163200	66337300	7440	7440	7440	7440	0
261	20231221	163100	66337300	7440	7440	7440	7440	0
262	20231221	163000	66337300	7440	7440	7440	7440	0
263	20231221	162900	66337300	7440	7440	7440	7440	0
264	20231221	162800	66337300	7440	7440	7440	7440	0
265	20231221	162700	66337300	7440	7440	7440	7440	0
266	20231221	162600	66337300	7440	7440	7440	7440	0
267	20231221	162500	66337300	7440	7440	7440	7440	0
268	20231221	162400	66337300	7440	7440	7440	7440	0
269	20231221	162300	66337300	7440	7440	7440	7440	0
270	20231221	162200	66337300	7440	7440	7440	7440	0
271	20231221	162100	66337300	7440	7440	7440	7440	0
272	20231221	162000	66337300	7440	7440	7440	7440	679
273	20231221	161900	66337300	7440	7440	7440	7440	0
274	20231221	161800	66337300	7440	7440	7440	7440	0
275	20231221	161700	66337300	7440	7440	7440	7440	0
276	20231221	161600	66337300	7440	7440	7440	7440	0
277	20231221	161500	66337300	7440	7440	7440	7440	0
278	20231221	161400	66337300	7440	7440	7440	7440	0
279	20231221	161300	66337300	7440	7440	7440	7440	0
280	20231221	161200	66337300	7440	7440	7440	7440	0
281	20231221	161100	66337300	7440	7440	7440	7440	0
282	20231221	161000	66337300	7440	7440	7440	7440	0
283	20231221	160900	66337300	7440	7440	7440	7440	0
284	20231221	160800	66337300	7440	7440	7440	7440	0
285	20231221	160700	66337300	7440	7440	7440	7440	0
286	20231221	160600	66337300	7440	7440	7440	7440	0
287	20231221	160500	66337300	7440	7440	7440	7440	0
288	20231221	160400	66337300	7440	7440	7440	7440	0
289	20231221	160300	66337300	7440	7440	7440	7440	0
290	20231221	160200	66337300	7440	7440	7440	7440	0
291	20231221	160100	66337300	7440	7440	7440	7440	0
292	20231221	160000	66337300	7440	7440	7440	7440	0
293	20231221	155900	66337300	7440	7440	7440	7440	0
294	20231221	155800	66337300	7440	7440	7440	7440	0
295	20231221	155700	66337300	7440	7440	7440	7440	0
296	20231221	155600	66337300	7440	7440	7440	7440	0
297	20231221	155500	66337300	7440	7440	7440	7440	0
298	20231221	155400	66337300	7440	7440	7440	7440	0
299	20231221	155300	66337300	7440	7440	7440	7440	0
300	20231221	155200	66337300	7440	7440	7440	7440	0
301	20231221	155100	66337300	7440	7440	7440	7440	0
302	20231221	155000	66337300	7440	7440	7440	7440	679
303	20231221	154900	66337300	7440	7440	7440	7440	0
304	20231221	154800	66337300	7440	7440	7440	7440	0
305	20231221	154700	66337300	7440	7440	7440	7440	0
306	20231221	154600	66337300	7440	7440	7440	7440	0
307	20231221	154500	66337300	7440	7440	7440	7440	0
308	20231221	154400	66337300	7440	7440	7440	7440	0
309	20231221	154300	66337300	7440	7440	7440	7440	0
310	20231221	154200	66337300	7440	7440	7440	7440	0
311	20231221	154100	66337300	7440	7440	7440	7440	0
312	20231221	154000	66337300	7440	7440	7440	7440	0
313	20231221	153900	66337300	7440	7440	7440	7440	0
314	20231221	153800	66337300	7440	7440	7440	7440	0
315	20231221	153700	66337300	7440	7440	7440	7440	0
316	20231221	153600	66337300	7440	7440	7440	7440	0
317	20231221	153500	66337300	7440	7440	7440	7440	0
318	20231221	153400	66337300	7440	7440	7440	7440	0
319	20231221	153300	66337300	7440	7440	7440	7440	0
320	20231221	153200	66337300	7440	7440	7440	7440	0
321	20231221	153100	66337300	7440	7440	7440	7440	0
322	20231221	153000	66337300	7440	7440	7440	7440	679
323	20231221	152900	61285540	7480	7480	7480	7480	0
324	20231221	152800	61285540	7480	7480	7480	7480	0
325	20231221	152700	61285540	7480	7480	7480	7480	0
326	20231221	152600	61285540	7480	7480	7480	7480	0
327	20231221	152500	61285540	7480	7480	7480	7480	0
328	20231221	152400	61285540	7480	7480	7480	7480	0
329	20231221	152300	61285540	7480	7480	7480	7480	0
330	20231221	152200	61285540	7480	7480	7480	7480	0
331	20231221	152100	61285540	7480	7480	7480	7480	0
332	20231221	152000	61285540	7480	7480	7480	7480	0
333	20231221	151900	61285540	7480	7480	7480	7480	2
334	20231221	151800	61270580	7470	7470	7470	7470	6
335	20231221	151700	61225760	7470	7470	7470	7470	125
336	20231221	151600	60292010	7470	7470	7470	7470	8
337	20231221	151500	60232250	7470	7470	7470	7470	0
338	20231221	151400	60232250	7470	7470	7470	7470	0
339	20231221	151300	60232250	7470	7470	7470	7470	6
340	20231221	151200	60187430	7480	7480	7480	7480	0
341	20231221	151100	60187430	7480	7480	7480	7480	0
342	20231221	151000	60187430	7480	7480	7480	7480	0
343	20231221	150900	60187430	7480	7480	7480	7480	0
344	20231221	150800	60187430	7480	7480	7480	7480	0
345	20231221	150700	60187430	7480	7480	7480	7480	0
346	20231221	150600	60187430	7480	7480	7480	7480	0
347	20231221	150500	60187430	7480	7480	7480	7480	0
348	20231221	150400	60187430	7480	7480	7480	7480	0
349	20231221	150300	60187430	7480	7480	7480	7480	0
350	20231221	150200	60187430	7480	7480	7480	7480	0
351	20231221	150100	60187430	7480	7480	7480	7480	0
352	20231221	150000	60187430	7480	7480	7480	7480	0
353	20231221	145900	60187430	7480	7470	7480	7470	30
354	20231221	145800	59963070	7470	7470	7470	7470	240
355	20231221	145700	58170270	7470	7470	7470	7470	2
356	20231221	145600	58155330	7460	7460	7460	7460	0
357	20231221	145500	58155330	7460	7460	7460	7460	0
358	20231221	145400	58155330	7460	7460	7460	7460	0
359	20231221	145300	58155330	7460	7460	7460	7460	0
360	20231221	145200	58155330	7460	7460	7460	7460	0
361	20231221	145100	58155330	7460	7460	7460	7460	0
362	20231221	145000	58155330	7460	7460	7460	7460	6
363	20231221	144900	58110570	7460	7460	7460	7460	0
364	20231221	144800	58110570	7460	7460	7460	7460	1
365	20231221	144700	58103110	7450	7450	7450	7450	58
366	20231221	144600	57671010	7450	7450	7450	7450	0
367	20231221	144500	57671010	7450	7450	7450	7450	139
368	20231221	144400	56635460	7450	7450	7450	7450	0
369	20231221	144300	56635460	7450	7450	7450	7450	0
370	20231221	144200	56635460	7450	7450	7450	7450	2
371	20231221	144100	56620560	7430	7430	7430	7430	225
372	20231221	144000	54948810	7430	7430	7430	7430	0
373	20231221	143900	54948810	7430	7430	7430	7430	54
374	20231221	143800	54547590	7430	7430	7430	7430	1
375	20231221	143700	54540160	7440	7440	7440	7440	2
376	20231221	143600	54525280	7440	7440	7440	7440	353
377	20231221	143500	51898960	7460	7460	7460	7460	0
378	20231221	143400	51898960	7460	7460	7460	7460	0
379	20231221	143300	51898960	7460	7460	7460	7460	0
380	20231221	143200	51898960	7460	7460	7460	7460	0
381	20231221	143100	51898960	7460	7460	7460	7460	0
382	20231221	143000	51898960	7460	7460	7460	7460	0
383	20231221	142900	51898960	7460	7460	7460	7460	0
384	20231221	142800	51898960	7460	7460	7460	7460	0
385	20231221	142700	51898960	7460	7460	7460	7460	3
386	20231221	142600	51876580	7460	7460	7460	7460	0
387	20231221	142500	51876580	7460	7460	7460	7460	0
388	20231221	142400	51876580	7460	7460	7460	7460	0
389	20231221	142300	51876580	7460	7460	7460	7460	6
390	20231221	142200	51831820	7460	7460	7460	7460	0
391	20231221	142100	51831820	7460	7460	7460	7460	0
392	20231221	142000	51831820	7460	7460	7460	7460	10
393	20231221	141900	51757220	7460	7460	7460	7460	0
394	20231221	141800	51757220	7460	7460	7460	7460	0
395	20231221	141700	51757220	7460	7460	7460	7460	29
396	20231221	141600	51540880	7470	7470	7470	7470	0
397	20231221	141500	51540880	7470	7470	7470	7470	0
398	20231221	141400	51540880	7470	7470	7470	7470	0
399	20231221	141300	51540880	7470	7470	7470	7470	0
400	20231221	141200	51540880	7470	7470	7470	7470	3
401	20231221	141100	51518470	7430	7430	7430	7430	0
402	20231221	141000	51518470	7430	7430	7430	7430	0
403	20231221	140900	51518470	7430	7430	7430	7430	0
404	20231221	140800	51518470	7430	7430	7430	7430	0
405	20231221	140700	51518470	7430	7430	7430	7430	0
406	20231221	140600	51518470	7430	7430	7430	7430	218
407	20231221	140500	49898730	7470	7470	7470	7470	4
408	20231221	140400	49868850	7470	7470	7470	7470	0
409	20231221	140300	49868850	7470	7470	7470	7470	0
410	20231221	140200	49868850	7470	7470	7470	7470	0
411	20231221	140100	49868850	7470	7470	7470	7470	6
412	20231221	140000	49824030	7460	7460	7460	7460	0
413	20231221	135900	49824030	7460	7460	7460	7460	13
414	20231221	135800	49727050	7470	7470	7470	7470	0
415	20231221	135700	49727050	7470	7470	7470	7470	37
416	20231221	135600	49450660	7470	7470	7470	7470	5
417	20231221	135500	49413310	7470	7470	7470	7470	256
418	20231221	135400	47500990	7470	7470	7470	7470	13
419	20231221	135300	47403880	7470	7470	7470	7470	0
420	20231221	135200	47403880	7470	7470	7470	7470	12
421	20231221	135100	47314240	7470	7470	7470	7470	0
422	20231221	135000	47314240	7470	7470	7470	7470	0
423	20231221	134900	47314240	7470	7470	7470	7470	0
424	20231221	134800	47314240	7470	7470	7470	7470	0
425	20231221	134700	47314240	7470	7470	7470	7470	0
426	20231221	134600	47314240	7470	7460	7470	7460	53
427	20231221	134500	46918630	7470	7470	7470	7470	0
428	20231221	134400	46918630	7470	7470	7470	7470	0
429	20231221	134300	46918630	7470	7460	7470	7460	12
430	20231221	134200	46829060	7460	7460	7460	7460	0
431	20231221	134100	46829060	7460	7460	7460	7460	0
432	20231221	134000	46829060	7460	7460	7460	7460	0
433	20231221	133900	46829060	7460	7460	7470	7460	404
434	20231221	133800	43811310	7470	7470	7470	7470	0
435	20231221	133700	43811310	7470	7470	7470	7470	0
436	20231221	133600	43811310	7470	7470	7470	7470	0
437	20231221	133500	43811310	7470	7470	7470	7470	0
438	20231221	133400	43811310	7470	7470	7470	7470	0
439	20231221	133300	43811310	7470	7470	7470	7470	12
440	20231221	133200	43721670	7450	7450	7450	7450	5
441	20231221	133100	43684420	7470	7470	7470	7470	0
442	20231221	133000	43684420	7470	7470	7470	7470	0
443	20231221	132900	43684420	7470	7470	7470	7470	0
444	20231221	132800	43684420	7470	7470	7470	7470	0
445	20231221	132700	43684420	7470	7470	7470	7470	7
446	20231221	132600	43632130	7470	7470	7470	7470	0
447	20231221	132500	43632130	7470	7470	7470	7470	0
448	20231221	132400	43632130	7470	7470	7470	7470	0
449	20231221	132300	43632130	7470	7470	7470	7470	13
450	20231221	132200	43535020	7410	7450	7450	7410	390
451	20231221	132100	40638940	7450	7450	7450	7450	0
452	20231221	132000	40638940	7450	7450	7450	7450	10
453	20231221	131900	40564440	7480	7480	7480	7480	0
454	20231221	131800	40564440	7480	7480	7480	7480	0
455	20231221	131700	40564440	7480	7480	7480	7480	0
456	20231221	131600	40564440	7480	7480	7480	7480	0
457	20231221	131500	40564440	7480	7480	7480	7480	0
458	20231221	131400	40564440	7480	7480	7480	7480	0
459	20231221	131300	40564440	7480	7480	7480	7480	0
460	20231221	131200	40564440	7480	7480	7480	7480	0
461	20231221	131100	40564440	7480	7480	7480	7480	0
462	20231221	131000	40564440	7480	7480	7480	7480	0
463	20231221	130900	40564440	7480	7480	7480	7480	0
464	20231221	130800	40564440	7480	7480	7480	7480	0
465	20231221	130700	40564440	7480	7480	7480	7480	0
466	20231221	130600	40564440	7480	7480	7480	7480	0
467	20231221	130500	40564440	7480	7470	7480	7470	38
468	20231221	130400	40280490	7470	7470	7470	7470	0
469	20231221	130300	40280490	7470	7470	7470	7470	0
470	20231221	130200	40280490	7470	7470	7470	7470	0
471	20231221	130100	40280490	7470	7470	7470	7470	1
472	20231221	130000	40273020	7470	7470	7470	7470	7
473	20231221	125900	40220730	7470	7470	7470	7470	0
474	20231221	125800	40220730	7470	7470	7470	7470	0
475	20231221	125700	40220730	7470	7470	7470	7470	0
476	20231221	125600	40220730	7470	7470	7470	7470	0
477	20231221	125500	40220730	7470	7470	7470	7470	0
478	20231221	125400	40220730	7470	7470	7470	7470	0
479	20231221	125300	40220730	7470	7470	7470	7470	0
480	20231221	125200	40220730	7470	7470	7470	7470	0
481	20231221	125100	40220730	7470	7470	7470	7470	21
482	20231221	125000	40063860	7470	7470	7470	7470	20
483	20231221	124900	39914460	7470	7470	7470	7470	0
484	20231221	124800	39914460	7470	7470	7470	7470	50
485	20231221	124700	39540960	7480	7470	7480	7470	13
486	20231221	124600	39443820	7430	7430	7430	7430	0
487	20231221	124500	39443820	7430	7430	7430	7430	0
488	20231221	124400	39443820	7430	7430	7430	7430	0
489	20231221	124300	39443820	7430	7430	7430	7430	0
490	20231221	124200	39443820	7430	7430	7430	7430	0
491	20231221	124100	39443820	7430	7430	7430	7430	0
492	20231221	124000	39443820	7430	7430	7430	7430	0
493	20231221	123900	39443820	7430	7440	7440	7430	132
494	20231221	123800	38463050	7480	7450	7480	7450	269
495	20231221	123700	36455050	7450	7450	7450	7450	0
496	20231221	123600	36455050	7450	7450	7450	7450	134
497	20231221	123500	35456750	7450	7450	7450	7450	0
498	20231221	123400	35456750	7450	7450	7450	7450	0
499	20231221	123300	35456750	7450	7450	7450	7450	10
500	20231221	123200	35382250	7430	7430	7430	7430	0
501	20231221	123100	35382250	7430	7430	7430	7430	0
502	20231221	123000	35382250	7430	7430	7430	7430	0
503	20231221	122900	35382250	7430	7430	7430	7430	0
504	20231221	122800	35382250	7430	7430	7430	7430	32
505	20231221	122700	35144490	7430	7430	7430	7430	11
506	20231221	122600	35062760	7460	7460	7460	7460	0
507	20231221	122500	35062760	7460	7460	7460	7460	0
508	20231221	122400	35062760	7460	7460	7460	7460	0
509	20231221	122300	35062760	7460	7460	7460	7460	0
510	20231221	122200	35062760	7460	7460	7460	7460	0
511	20231221	122100	35062760	7460	7460	7460	7460	0
512	20231221	122000	35062760	7460	7460	7460	7460	0
513	20231221	121900	35062760	7460	7460	7460	7460	0
514	20231221	121800	35062760	7460	7460	7460	7460	0
515	20231221	121700	35062760	7460	7460	7460	7460	140
516	20231221	121600	34018360	7420	7420	7420	7420	0
517	20231221	121500	34018360	7420	7420	7420	7420	0
518	20231221	121400	34018360	7420	7420	7420	7420	0
519	20231221	121300	34018360	7420	7420	7420	7420	0
520	20231221	121200	34018360	7420	7420	7420	7420	0
521	20231221	121100	34018360	7420	7420	7420	7420	0
522	20231221	121000	34018360	7420	7420	7420	7420	0
523	20231221	120900	34018360	7420	7420	7420	7420	0
524	20231221	120800	34018360	7420	7420	7420	7420	0
525	20231221	120700	34018360	7420	7420	7420	7420	0
526	20231221	120600	34018360	7420	7420	7420	7420	0
527	20231221	120500	34018360	7420	7420	7420	7420	0
528	20231221	120400	34018360	7420	7420	7420	7420	0
529	20231221	120300	34018360	7420	7420	7420	7420	0
530	20231221	120200	34018360	7420	7420	7420	7420	0
531	20231221	120100	34018360	7420	7420	7420	7420	0
532	20231221	120000	34018360	7420	7420	7420	7420	5
533	20231221	115900	33981260	7420	7420	7420	7420	0
534	20231221	115800	33981260	7420	7420	7420	7420	0
535	20231221	115700	33981260	7420	7420	7420	7420	0
536	20231221	115600	33981260	7420	7420	7420	7420	0
537	20231221	115500	33981260	7420	7420	7420	7420	0
538	20231221	115400	33981260	7420	7420	7420	7420	0
539	20231221	115300	33981260	7420	7420	7420	7420	0
540	20231221	115200	33981260	7420	7420	7420	7420	0
541	20231221	115100	33981260	7420	7420	7420	7420	0
542	20231221	115000	33981260	7420	7420	7420	7420	0
543	20231221	114900	33981260	7420	7420	7420	7420	0
544	20231221	114800	33981260	7420	7420	7420	7420	0
545	20231221	114700	33981260	7420	7420	7420	7420	0
546	20231221	114600	33981260	7420	7420	7420	7420	0
547	20231221	114500	33981260	7420	7430	7430	7420	682
548	20231221	114400	28920740	7420	7420	7420	7420	0
549	20231221	114300	28920740	7420	7430	7430	7420	9
550	20231221	114200	28853950	7420	7420	7420	7420	0
551	20231221	114100	28853950	7420	7420	7420	7420	0
552	20231221	114000	28853950	7420	7420	7420	7420	0
553	20231221	113900	28853950	7420	7420	7420	7420	0
554	20231221	113800	28853950	7420	7420	7420	7420	98
555	20231221	113700	28126790	7420	7420	7420	7420	0
556	20231221	113600	28126790	7420	7420	7420	7420	0
557	20231221	113500	28126790	7420	7420	7420	7420	0
558	20231221	113400	28126790	7420	7430	7430	7420	125
559	20231221	113300	27198290	7410	7410	7410	7410	0
560	20231221	113200	27198290	7410	7410	7410	7410	0
561	20231221	113100	27198290	7410	7410	7410	7410	0
562	20231221	113000	27198290	7410	7410	7410	7410	0
563	20231221	112900	27198290	7410	7410	7410	7410	0
564	20231221	112800	27198290	7410	7410	7410	7410	0
565	20231221	112700	27198290	7410	7410	7410	7410	0
566	20231221	112600	27198290	7410	7410	7410	7410	0
567	20231221	112500	27198290	7410	7410	7410	7410	0
568	20231221	112400	27198290	7410	7410	7410	7410	0
569	20231221	112300	27198290	7410	7410	7410	7410	0
570	20231221	112200	27198290	7410	7410	7410	7410	0
571	20231221	112100	27198290	7410	7410	7410	7410	0
572	20231221	112000	27198290	7410	7440	7440	7410	105
573	20231221	111900	26419360	7460	7460	7460	7460	0
574	20231221	111800	26419360	7460	7460	7460	7460	0
575	20231221	111700	26419360	7460	7460	7460	7460	0
576	20231221	111600	26419360	7460	7460	7460	7460	0
577	20231221	111500	26419360	7460	7460	7460	7460	0
578	20231221	111400	26419360	7460	7460	7460	7460	5
579	20231221	111300	26382060	7460	7460	7460	7460	0
580	20231221	111200	26382060	7460	7460	7460	7460	0
581	20231221	111100	26382060	7460	7460	7460	7460	0
582	20231221	111000	26382060	7460	7460	7460	7460	7
583	20231221	110900	26329840	7460	7460	7460	7460	33
584	20231221	110800	26083660	7460	7460	7460	7460	0
585	20231221	110700	26083660	7460	7460	7460	7460	0
586	20231221	110600	26083660	7460	7460	7460	7460	0
587	20231221	110500	26083660	7460	7460	7460	7460	0
588	20231221	110400	26083660	7460	7460	7460	7460	70
589	20231221	110300	25561460	7410	7410	7410	7410	0
590	20231221	110200	25561460	7410	7410	7410	7410	0
591	20231221	110100	25561460	7410	7410	7410	7410	0
592	20231221	110000	25561460	7410	7410	7410	7410	0
593	20231221	105900	25561460	7410	7410	7410	7410	0
594	20231221	105800	25561460	7410	7420	7420	7410	60
595	20231221	105700	25116560	7430	7430	7430	7430	0
596	20231221	105600	25116560	7430	7430	7430	7430	38
597	20231221	105500	24834220	7440	7440	7440	7440	180
598	20231221	105400	23495020	7480	7480	7480	7480	0
599	20231221	105300	23495020	7480	7480	7480	7480	0
600	20231221	105200	23495020	7480	7480	7480	7480	0
601	20231221	105100	23495020	7480	7460	7490	7450	335
602	20231221	105000	20996850	7490	7490	7490	7490	0
603	20231221	104900	20996850	7490	7490	7490	7490	0
604	20231221	104800	20996850	7490	7490	7490	7490	0
605	20231221	104700	20996850	7490	7490	7490	7490	0
606	20231221	104600	20996850	7490	7490	7490	7490	3
607	20231221	104500	20974380	7490	7490	7490	7490	2
608	20231221	104400	20959400	7490	7490	7490	7490	1
609	20231221	104300	20951910	7480	7480	7480	7480	0
610	20231221	104200	20951910	7480	7480	7480	7480	0
611	20231221	104100	20951910	7480	7480	7480	7480	0
612	20231221	104000	20951910	7480	7480	7480	7480	1
613	20231221	103900	20944430	7470	7470	7470	7470	44
614	20231221	103800	20615750	7480	7480	7480	7480	70
615	20231221	103700	20092150	7490	7490	7490	7490	8
616	20231221	103600	20032230	7520	7520	7520	7520	0
617	20231221	103500	20032230	7520	7520	7520	7520	0
618	20231221	103400	20032230	7520	7520	7520	7520	0
619	20231221	103300	20032230	7520	7520	7520	7520	1
620	20231221	103200	20024710	7490	7490	7490	7490	0
621	20231221	103100	20024710	7490	7490	7490	7490	0
622	20231221	103000	20024710	7490	7490	7490	7490	0
623	20231221	102900	20024710	7490	7490	7490	7490	0
624	20231221	102800	20024710	7490	7490	7490	7490	51
625	20231221	102700	19642720	7520	7520	7520	7520	1
626	20231221	102600	19635200	7490	7520	7520	7490	870
627	20231221	102500	13103380	7540	7540	7540	7540	0
628	20231221	102400	13103380	7540	7540	7540	7540	0
629	20231221	102300	13103380	7540	7540	7540	7540	67
630	20231221	102200	12598200	7550	7550	7550	7550	0
631	20231221	102100	12598200	7550	7550	7550	7550	0
632	20231221	102000	12598200	7550	7550	7550	7550	0
633	20231221	101900	12598200	7550	7550	7550	7550	0
634	20231221	101800	12598200	7550	7550	7550	7550	0
635	20231221	101700	12598200	7550	7550	7550	7550	0
636	20231221	101600	12598200	7550	7550	7550	7550	0
637	20231221	101500	12598200	7550	7550	7550	7550	0
638	20231221	101400	12598200	7550	7550	7550	7550	0
639	20231221	101300	12598200	7550	7550	7550	7550	0
640	20231221	101200	12598200	7550	7550	7550	7550	0
641	20231221	101100	12598200	7550	7550	7550	7550	0
642	20231221	101000	12598200	7550	7550	7550	7550	0
643	20231221	100900	12598200	7550	7550	7550	7550	0
644	20231221	100800	12598200	7550	7550	7550	7550	1
645	20231221	100700	12590650	7550	7550	7550	7550	0
646	20231221	100600	12590650	7550	7550	7550	7550	0
647	20231221	100500	12590650	7550	7550	7550	7550	0
648	20231221	100400	12590650	7550	7550	7550	7550	2
649	20231221	100300	12575550	7550	7550	7550	7550	0
650	20231221	100200	12575550	7550	7550	7550	7550	0
651	20231221	100100	12575550	7550	7550	7550	7550	26
652	20231221	100000	12379250	7550	7550	7550	7550	1
653	20231221	095900	12371700	7510	7510	7510	7510	67
654	20231221	095800	11868530	7550	7550	7550	7550	0
655	20231221	095700	11868530	7550	7550	7550	7550	0
656	20231221	095600	11868530	7550	7550	7550	7550	0
657	20231221	095500	11868530	7550	7550	7550	7550	0
658	20231221	095400	11868530	7550	7550	7550	7550	0
659	20231221	095300	11868530	7550	7550	7550	7550	0
660	20231221	095200	11868530	7550	7550	7550	7550	1
661	20231221	095100	11860980	7550	7550	7550	7550	26
662	20231221	095000	11664680	7550	7550	7550	7550	0
663	20231221	094900	11664680	7550	7550	7550	7550	0
664	20231221	094800	11664680	7550	7550	7550	7550	0
665	20231221	094700	11664680	7550	7550	7550	7550	0
666	20231221	094600	11664680	7550	7550	7550	7550	0
667	20231221	094500	11664680	7550	7550	7550	7550	0
668	20231221	094400	11664680	7550	7550	7550	7550	7
669	20231221	094300	11611830	7550	7550	7550	7550	28
670	20231221	094200	11400430	7550	7550	7550	7550	0
671	20231221	094100	11400430	7550	7550	7550	7550	0
672	20231221	094000	11400430	7550	7550	7550	7550	0
673	20231221	093900	11400430	7550	7550	7550	7550	0
674	20231221	093800	11400430	7550	7550	7550	7550	0
675	20231221	093700	11400430	7550	7550	7550	7550	1
676	20231221	093600	11392880	7550	7550	7550	7550	0
677	20231221	093500	11392880	7550	7550	7550	7550	0
678	20231221	093400	11392880	7550	7550	7550	7550	0
679	20231221	093300	11392880	7550	7550	7550	7550	0
680	20231221	093200	11392880	7550	7550	7550	7550	0
681	20231221	093100	11392880	7550	7550	7550	7550	0
682	20231221	093000	11392880	7550	7550	7550	7550	10
683	20231221	092900	11317380	7550	7550	7550	7550	74
684	20231221	092800	10758680	7550	7550	7550	7550	0
685	20231221	092700	10758680	7550	7530	7550	7530	38
686	20231221	092600	10472140	7550	7550	7550	7550	0
687	20231221	092500	10472140	7550	7550	7550	7550	0
688	20231221	092400	10472140	7550	7550	7550	7550	5
689	20231221	092300	10434390	7560	7560	7560	7560	9
690	20231221	092200	10366350	7600	7600	7600	7600	0
691	20231221	092100	10366350	7600	7600	7600	7600	0
692	20231221	092000	10366350	7600	7600	7600	7600	0
693	20231221	091900	10366350	7600	7600	7600	7600	5
694	20231221	091800	10328350	7560	7560	7560	7560	3
695	20231221	091700	10305670	7560	7560	7560	7560	0
696	20231221	091600	10305670	7560	7560	7560	7560	0
697	20231221	091500	10305670	7560	7560	7560	7560	0
698	20231221	091400	10305670	7560	7560	7560	7560	1
699	20231221	091300	10298110	7700	7700	7700	7700	0
700	20231221	091200	10298110	7700	7700	7700	7700	0
701	20231221	091100	10298110	7700	7700	7700	7700	0
702	20231221	091000	10298110	7700	7700	7700	7700	0
703	20231221	090900	10298110	7700	7700	7700	7700	0
704	20231221	090800	10298110	7700	7700	7700	7700	0
705	20231221	090700	10298110	7700	7700	7700	7700	0
706	20231221	090600	10298110	7700	7700	7700	7700	0
707	20231221	090500	10298110	7700	7700	7700	7700	0
708	20231221	090400	10298110	7700	7700	7700	7700	0
709	20231221	090300	10298110	7700	7550	7700	7550	127
710	20231221	090200	9327710	7570	7570	7570	7570	15
711	20231221	090100	9214160	7580	7500	7590	7430	184
712	20231221	090000	7832650	7570	7650	7650	7570	386