KissMeData/318010/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210400	24454340	8580	8580	8580	8580	4
3	20231213	210300	24454340	8580	8580	8580	8580	0
4	20231213	210200	24454340	8580	8580	8580	8580	0
5	20231213	210100	24454340	8580	8580	8580	8580	0
6	20231213	210000	24454340	8580	8580	8580	8580	0
7	20231213	205900	24454340	8580	8580	8580	8580	0
8	20231213	205800	24454340	8580	8580	8580	8580	0
9	20231213	205700	24454340	8580	8580	8580	8580	0
10	20231213	205600	24454340	8580	8580	8580	8580	0
11	20231213	205500	24454340	8580	8580	8580	8580	0
12	20231213	205400	24454340	8580	8580	8580	8580	0
13	20231213	205300	24454340	8580	8580	8580	8580	0
14	20231213	205200	24454340	8580	8580	8580	8580	0
15	20231213	205100	24454340	8580	8580	8580	8580	0
16	20231213	205000	24454340	8580	8580	8580	8580	0
17	20231213	204900	24454340	8580	8580	8580	8580	0
18	20231213	204800	24454340	8580	8580	8580	8580	0
19	20231213	204700	24454340	8580	8580	8580	8580	0
20	20231213	204600	24454340	8580	8580	8580	8580	0
21	20231213	204500	24454340	8580	8580	8580	8580	0
22	20231213	204400	24454340	8580	8580	8580	8580	0
23	20231213	204300	24454340	8580	8580	8580	8580	0
24	20231213	204200	24454340	8580	8580	8580	8580	0
25	20231213	204100	24454340	8580	8580	8580	8580	0
26	20231213	204000	24454340	8580	8580	8580	8580	0
27	20231213	203900	24454340	8580	8580	8580	8580	0
28	20231213	203800	24454340	8580	8580	8580	8580	0
29	20231213	203700	24454340	8580	8580	8580	8580	0
30	20231213	203600	24454340	8580	8580	8580	8580	0
31	20231213	203500	24454340	8580	8580	8580	8580	0
32	20231213	203400	24454340	8580	8580	8580	8580	4
33	20231213	203300	24454340	8580	8580	8580	8580	0
34	20231213	203200	24454340	8580	8580	8580	8580	0
35	20231213	203100	24454340	8580	8580	8580	8580	0
36	20231213	203000	24454340	8580	8580	8580	8580	0
37	20231213	202900	24454340	8580	8580	8580	8580	0
38	20231213	202800	24454340	8580	8580	8580	8580	0
39	20231213	202700	24454340	8580	8580	8580	8580	0
40	20231213	202600	24454340	8580	8580	8580	8580	0
41	20231213	202500	24454340	8580	8580	8580	8580	0
42	20231213	202400	24454340	8580	8580	8580	8580	0
43	20231213	202300	24454340	8580	8580	8580	8580	0
44	20231213	202200	24454340	8580	8580	8580	8580	0
45	20231213	202100	24454340	8580	8580	8580	8580	0
46	20231213	202000	24454340	8580	8580	8580	8580	0
47	20231213	201900	24454340	8580	8580	8580	8580	0
48	20231213	201800	24454340	8580	8580	8580	8580	0
49	20231213	201700	24454340	8580	8580	8580	8580	0
50	20231213	201600	24454340	8580	8580	8580	8580	0
51	20231213	201500	24454340	8580	8580	8580	8580	0
52	20231213	201400	24454340	8580	8580	8580	8580	0
53	20231213	201300	24454340	8580	8580	8580	8580	0
54	20231213	201200	24454340	8580	8580	8580	8580	0
55	20231213	201100	24454340	8580	8580	8580	8580	0
56	20231213	201000	24454340	8580	8580	8580	8580	0
57	20231213	200900	24454340	8580	8580	8580	8580	0
58	20231213	200800	24454340	8580	8580	8580	8580	0
59	20231213	200700	24454340	8580	8580	8580	8580	0
60	20231213	200600	24454340	8580	8580	8580	8580	0
61	20231213	200500	24454340	8580	8580	8580	8580	0
62	20231213	200400	24454340	8580	8580	8580	8580	4
63	20231213	200300	24454340	8580	8580	8580	8580	0
64	20231213	200200	24454340	8580	8580	8580	8580	0
65	20231213	200100	24454340	8580	8580	8580	8580	0
66	20231213	200000	24454340	8580	8580	8580	8580	0
67	20231213	195900	24454340	8580	8580	8580	8580	0
68	20231213	195800	24454340	8580	8580	8580	8580	0
69	20231213	195700	24454340	8580	8580	8580	8580	0
70	20231213	195600	24454340	8580	8580	8580	8580	0
71	20231213	195500	24454340	8580	8580	8580	8580	0
72	20231213	195400	24454340	8580	8580	8580	8580	0
73	20231213	195300	24454340	8580	8580	8580	8580	0
74	20231213	195200	24454340	8580	8580	8580	8580	0
75	20231213	195100	24454340	8580	8580	8580	8580	0
76	20231213	195000	24454340	8580	8580	8580	8580	0
77	20231213	194900	24454340	8580	8580	8580	8580	0
78	20231213	194800	24454340	8580	8580	8580	8580	0
79	20231213	194700	24454340	8580	8580	8580	8580	0
80	20231213	194600	24454340	8580	8580	8580	8580	0
81	20231213	194500	24454340	8580	8580	8580	8580	0
82	20231213	194400	24454340	8580	8580	8580	8580	0
83	20231213	194300	24454340	8580	8580	8580	8580	0
84	20231213	194200	24454340	8580	8580	8580	8580	0
85	20231213	194100	24454340	8580	8580	8580	8580	0
86	20231213	194000	24454340	8580	8580	8580	8580	0
87	20231213	193900	24454340	8580	8580	8580	8580	0
88	20231213	193800	24454340	8580	8580	8580	8580	0
89	20231213	193700	24454340	8580	8580	8580	8580	0
90	20231213	193600	24454340	8580	8580	8580	8580	0
91	20231213	193500	24454340	8580	8580	8580	8580	0
92	20231213	193400	24454340	8580	8580	8580	8580	4
93	20231213	193300	24454340	8580	8580	8580	8580	0
94	20231213	193200	24454340	8580	8580	8580	8580	0
95	20231213	193100	24454340	8580	8580	8580	8580	0
96	20231213	193000	24454340	8580	8580	8580	8580	0
97	20231213	192900	24454340	8580	8580	8580	8580	0
98	20231213	192800	24454340	8580	8580	8580	8580	0
99	20231213	192700	24454340	8580	8580	8580	8580	0
100	20231213	192600	24454340	8580	8580	8580	8580	0
101	20231213	192500	24454340	8580	8580	8580	8580	0
102	20231213	192400	24454340	8580	8580	8580	8580	0
103	20231213	192300	24454340	8580	8580	8580	8580	0
104	20231213	192200	24454340	8580	8580	8580	8580	0
105	20231213	192100	24454340	8580	8580	8580	8580	0
106	20231213	192000	24454340	8580	8580	8580	8580	0
107	20231213	191900	24454340	8580	8580	8580	8580	0
108	20231213	191800	24454340	8580	8580	8580	8580	0
109	20231213	191700	24454340	8580	8580	8580	8580	0
110	20231213	191600	24454340	8580	8580	8580	8580	0
111	20231213	191500	24454340	8580	8580	8580	8580	0
112	20231213	191400	24454340	8580	8580	8580	8580	0
113	20231213	191300	24454340	8580	8580	8580	8580	0
114	20231213	191200	24454340	8580	8580	8580	8580	0
115	20231213	191100	24454340	8580	8580	8580	8580	0
116	20231213	191000	24454340	8580	8580	8580	8580	0
117	20231213	190900	24454340	8580	8580	8580	8580	0
118	20231213	190800	24454340	8580	8580	8580	8580	0
119	20231213	190700	24454340	8580	8580	8580	8580	0
120	20231213	190600	24454340	8580	8580	8580	8580	0
121	20231213	190500	24454340	8580	8580	8580	8580	0
122	20231213	190400	24454340	8580	8580	8580	8580	4
123	20231213	190300	24454340	8580	8580	8580	8580	0
124	20231213	190200	24454340	8580	8580	8580	8580	0
125	20231213	190100	24454340	8580	8580	8580	8580	0
126	20231213	190000	24454340	8580	8580	8580	8580	0
127	20231213	185900	24454340	8580	8580	8580	8580	0
128	20231213	185800	24454340	8580	8580	8580	8580	0
129	20231213	185700	24454340	8580	8580	8580	8580	0
130	20231213	185600	24454340	8580	8580	8580	8580	0
131	20231213	185500	24454340	8580	8580	8580	8580	0
132	20231213	185400	24454340	8580	8580	8580	8580	0
133	20231213	185300	24454340	8580	8580	8580	8580	0
134	20231213	185200	24454340	8580	8580	8580	8580	0
135	20231213	185100	24454340	8580	8580	8580	8580	0
136	20231213	185000	24454340	8580	8580	8580	8580	0
137	20231213	184900	24454340	8580	8580	8580	8580	0
138	20231213	184800	24454340	8580	8580	8580	8580	0
139	20231213	184700	24454340	8580	8580	8580	8580	0
140	20231213	184600	24454340	8580	8580	8580	8580	0
141	20231213	184500	24454340	8580	8580	8580	8580	0
142	20231213	184400	24454340	8580	8580	8580	8580	0
143	20231213	184300	24454340	8580	8580	8580	8580	0
144	20231213	184200	24454340	8580	8580	8580	8580	0
145	20231213	184100	24454340	8580	8580	8580	8580	0
146	20231213	184000	24454340	8580	8580	8580	8580	0
147	20231213	183900	24454340	8580	8580	8580	8580	0
148	20231213	183800	24454340	8580	8580	8580	8580	0
149	20231213	183700	24454340	8580	8580	8580	8580	0
150	20231213	183600	24454340	8580	8580	8580	8580	0
151	20231213	183500	24454340	8580	8580	8580	8580	0
152	20231213	183400	24454340	8580	8580	8580	8580	4
153	20231213	183300	24454340	8580	8580	8580	8580	0
154	20231213	183200	24454340	8580	8580	8580	8580	0
155	20231213	183100	24454340	8580	8580	8580	8580	0
156	20231213	183000	24454340	8580	8580	8580	8580	0
157	20231213	182900	24454340	8580	8580	8580	8580	0
158	20231213	182800	24454340	8580	8580	8580	8580	0
159	20231213	182700	24454340	8580	8580	8580	8580	0
160	20231213	182600	24454340	8580	8580	8580	8580	0
161	20231213	182500	24454340	8580	8580	8580	8580	0
162	20231213	182400	24454340	8580	8580	8580	8580	0
163	20231213	182300	24454340	8580	8580	8580	8580	0
164	20231213	182200	24454340	8580	8580	8580	8580	0
165	20231213	182100	24454340	8580	8580	8580	8580	0
166	20231213	182000	24454340	8580	8580	8580	8580	0
167	20231213	181900	24454340	8580	8580	8580	8580	0
168	20231213	181800	24454340	8580	8580	8580	8580	0
169	20231213	181700	24454340	8580	8580	8580	8580	0
170	20231213	181600	24454340	8580	8580	8580	8580	0
171	20231213	181500	24454340	8580	8580	8580	8580	0
172	20231213	181400	24454340	8580	8580	8580	8580	0
173	20231213	181300	24454340	8580	8580	8580	8580	0
174	20231213	181200	24454340	8580	8580	8580	8580	0
175	20231213	181100	24454340	8580	8580	8580	8580	0
176	20231213	181000	24454340	8580	8580	8580	8580	0
177	20231213	180900	24454340	8580	8580	8580	8580	0
178	20231213	180800	24454340	8580	8580	8580	8580	0
179	20231213	180700	24454340	8580	8580	8580	8580	0
180	20231213	180600	24454340	8580	8580	8580	8580	0
181	20231213	180500	24454340	8580	8580	8580	8580	0
182	20231213	180400	24454340	8580	8580	8580	8580	4
183	20231213	180300	24454340	8580	8580	8580	8580	0
184	20231213	180200	24454340	8580	8580	8580	8580	0
185	20231213	180100	24454340	8580	8580	8580	8580	0
186	20231213	180000	24454340	8580	8580	8580	8580	0
187	20231213	175900	24454340	8580	8580	8580	8580	0
188	20231213	175800	24454340	8580	8580	8580	8580	0
189	20231213	175700	24454340	8580	8580	8580	8580	0
190	20231213	175600	24454340	8580	8580	8580	8580	0
191	20231213	175500	24454340	8580	8580	8580	8580	0
192	20231213	175400	24454340	8580	8580	8580	8580	0
193	20231213	175300	24454340	8580	8580	8580	8580	0
194	20231213	175200	24454340	8580	8580	8580	8580	0
195	20231213	175100	24454340	8580	8580	8580	8580	0
196	20231213	175000	24454340	8580	8580	8580	8580	0
197	20231213	174900	24454340	8580	8580	8580	8580	0
198	20231213	174800	24454340	8580	8580	8580	8580	0
199	20231213	174700	24454340	8580	8580	8580	8580	0
200	20231213	174600	24454340	8580	8580	8580	8580	0
201	20231213	174500	24454340	8580	8580	8580	8580	0
202	20231213	174400	24454340	8580	8580	8580	8580	0
203	20231213	174300	24454340	8580	8580	8580	8580	0
204	20231213	174200	24454340	8580	8580	8580	8580	0
205	20231213	174100	24454340	8580	8580	8580	8580	0
206	20231213	174000	24454340	8580	8580	8580	8580	0
207	20231213	173900	24454340	8580	8580	8580	8580	0
208	20231213	173800	24454340	8580	8580	8580	8580	0
209	20231213	173700	24454340	8580	8580	8580	8580	0
210	20231213	173600	24454340	8580	8580	8580	8580	0
211	20231213	173500	24454340	8580	8580	8580	8580	0
212	20231213	173400	24454340	8580	8580	8580	8580	4
213	20231213	173300	24454340	8580	8580	8580	8580	0
214	20231213	173200	24454340	8580	8580	8580	8580	0
215	20231213	173100	24454340	8580	8580	8580	8580	0
216	20231213	173000	24454340	8580	8580	8580	8580	0
217	20231213	172900	24454340	8580	8580	8580	8580	0
218	20231213	172800	24454340	8580	8580	8580	8580	0
219	20231213	172700	24454340	8580	8580	8580	8580	0
220	20231213	172600	24454340	8580	8580	8580	8580	0
221	20231213	172500	24454340	8580	8580	8580	8580	0
222	20231213	172400	24454340	8580	8580	8580	8580	0
223	20231213	172300	24454340	8580	8580	8580	8580	0
224	20231213	172200	24454340	8580	8580	8580	8580	0
225	20231213	172100	24454340	8580	8580	8580	8580	0
226	20231213	172000	24454340	8580	8580	8580	8580	0
227	20231213	171900	24454340	8580	8580	8580	8580	0
228	20231213	171800	24454340	8580	8580	8580	8580	0
229	20231213	171700	24454340	8580	8580	8580	8580	0
230	20231213	171600	24454340	8580	8580	8580	8580	0
231	20231213	171500	24454340	8580	8580	8580	8580	0
232	20231213	171400	24454340	8580	8580	8580	8580	0
233	20231213	171300	24454340	8580	8580	8580	8580	0
234	20231213	171200	24454340	8580	8580	8580	8580	0
235	20231213	171100	24454340	8580	8580	8580	8580	0
236	20231213	171000	24454340	8580	8580	8580	8580	0
237	20231213	170900	24454340	8580	8580	8580	8580	0
238	20231213	170800	24454340	8580	8580	8580	8580	0
239	20231213	170700	24454340	8580	8580	8580	8580	0
240	20231213	170600	24454340	8580	8580	8580	8580	0
241	20231213	170500	24454340	8580	8580	8580	8580	0
242	20231213	170400	24454340	8580	8580	8580	8580	4
243	20231213	170300	24454340	8580	8580	8580	8580	0
244	20231213	170200	24454340	8580	8580	8580	8580	0
245	20231213	170100	24454340	8580	8580	8580	8580	0
246	20231213	170000	24454340	8580	8580	8580	8580	0
247	20231213	165900	24454340	8580	8580	8580	8580	0
248	20231213	165800	24454340	8580	8580	8580	8580	0
249	20231213	165700	24454340	8580	8580	8580	8580	0
250	20231213	165600	24454340	8580	8580	8580	8580	0
251	20231213	165500	24454340	8580	8580	8580	8580	0
252	20231213	165400	24454340	8580	8580	8580	8580	0
253	20231213	165300	24454340	8580	8580	8580	8580	0
254	20231213	165200	24454340	8580	8580	8580	8580	0
255	20231213	165100	24454340	8580	8580	8580	8580	0
256	20231213	165000	24454340	8580	8580	8580	8580	0
257	20231213	164900	24454340	8580	8580	8580	8580	0
258	20231213	164800	24454340	8580	8580	8580	8580	0
259	20231213	164700	24454340	8580	8580	8580	8580	0
260	20231213	164600	24454340	8580	8580	8580	8580	0
261	20231213	164500	24454340	8580	8580	8580	8580	0
262	20231213	164400	24454340	8580	8580	8580	8580	0
263	20231213	164300	24454340	8580	8580	8580	8580	0
264	20231213	164200	24454340	8580	8580	8580	8580	0
265	20231213	164100	24454340	8580	8580	8580	8580	0
266	20231213	164000	24454340	8580	8580	8580	8580	0
267	20231213	163900	24454340	8580	8580	8580	8580	0
268	20231213	163800	24454340	8580	8580	8580	8580	0
269	20231213	163700	24454340	8580	8580	8580	8580	0
270	20231213	163600	24454340	8580	8580	8580	8580	0
271	20231213	163500	24454340	8580	8580	8580	8580	0
272	20231213	163400	24454340	8580	8580	8580	8580	4
273	20231213	163300	24454340	8580	8580	8580	8580	0
274	20231213	163200	24454340	8580	8580	8580	8580	0
275	20231213	163100	24454340	8580	8580	8580	8580	0
276	20231213	163000	24454340	8580	8580	8580	8580	0
277	20231213	162900	24454340	8580	8580	8580	8580	0
278	20231213	162800	24454340	8580	8580	8580	8580	0
279	20231213	162700	24454340	8580	8580	8580	8580	0
280	20231213	162600	24454340	8580	8580	8580	8580	0
281	20231213	162500	24454340	8580	8580	8580	8580	0
282	20231213	162400	24454340	8580	8580	8580	8580	0
283	20231213	162300	24454340	8580	8580	8580	8580	0
284	20231213	162200	24454340	8580	8580	8580	8580	0
285	20231213	162100	24454340	8580	8580	8580	8580	0
286	20231213	162000	24454340	8580	8580	8580	8580	0
287	20231213	161900	24454340	8580	8580	8580	8580	0
288	20231213	161800	24454340	8580	8580	8580	8580	0
289	20231213	161700	24454340	8580	8580	8580	8580	0
290	20231213	161600	24454340	8580	8580	8580	8580	0
291	20231213	161500	24454340	8580	8580	8580	8580	0
292	20231213	161400	24454340	8580	8580	8580	8580	0
293	20231213	161300	24454340	8580	8580	8580	8580	0
294	20231213	161200	24454340	8580	8580	8580	8580	0
295	20231213	161100	24454340	8580	8580	8580	8580	0
296	20231213	161000	24454340	8580	8580	8580	8580	0
297	20231213	160900	24454340	8580	8580	8580	8580	0
298	20231213	160800	24454340	8580	8580	8580	8580	0
299	20231213	160700	24454340	8580	8580	8580	8580	0
300	20231213	160600	24454340	8580	8580	8580	8580	0
301	20231213	160500	24454340	8580	8580	8580	8580	0
302	20231213	160400	24454340	8580	8580	8580	8580	4
303	20231213	160300	24454340	8580	8580	8580	8580	0
304	20231213	160200	24454340	8580	8580	8580	8580	0
305	20231213	160100	24454340	8580	8580	8580	8580	0
306	20231213	160000	24454340	8580	8580	8580	8580	0
307	20231213	155900	24454340	8580	8580	8580	8580	0
308	20231213	155800	24454340	8580	8580	8580	8580	0
309	20231213	155700	24454340	8580	8580	8580	8580	0
310	20231213	155600	24454340	8580	8580	8580	8580	0
311	20231213	155500	24454340	8580	8580	8580	8580	0
312	20231213	155400	24454340	8580	8580	8580	8580	0
313	20231213	155300	24454340	8580	8580	8580	8580	0
314	20231213	155200	24454340	8580	8580	8580	8580	0
315	20231213	155100	24454340	8580	8580	8580	8580	0
316	20231213	155000	24454340	8580	8580	8580	8580	0
317	20231213	154900	24454340	8580	8580	8580	8580	0
318	20231213	154800	24454340	8580	8580	8580	8580	0
319	20231213	154700	24454340	8580	8580	8580	8580	0
320	20231213	154600	24454340	8580	8580	8580	8580	0
321	20231213	154500	24454340	8580	8580	8580	8580	0
322	20231213	154400	24454340	8580	8580	8580	8580	0
323	20231213	154300	24454340	8580	8580	8580	8580	0
324	20231213	154200	24454340	8580	8580	8580	8580	0
325	20231213	154100	24454340	8580	8580	8580	8580	0
326	20231213	154000	24454340	8580	8580	8580	8580	0
327	20231213	153900	24454340	8580	8580	8580	8580	0
328	20231213	153800	24454340	8580	8580	8580	8580	0
329	20231213	153700	24454340	8580	8580	8580	8580	0
330	20231213	153600	24454340	8580	8580	8580	8580	0
331	20231213	153500	24454340	8580	8580	8580	8580	0
332	20231213	153400	24454340	8580	8580	8580	8580	4
333	20231213	153300	24454340	8580	8580	8580	8580	0
334	20231213	153200	24454340	8580	8580	8580	8580	0
335	20231213	153100	24454340	8580	8580	8580	8580	0
336	20231213	153000	24454340	8580	8580	8580	8580	4
337	20231213	152900	24420020	8580	8580	8580	8580	0
338	20231213	152800	24420020	8580	8580	8580	8580	0
339	20231213	152700	24420020	8580	8580	8580	8580	0
340	20231213	152600	24420020	8580	8580	8580	8580	0
341	20231213	152500	24420020	8580	8580	8580	8580	0
342	20231213	152400	24420020	8580	8580	8580	8580	0
343	20231213	152300	24420020	8580	8580	8580	8580	0
344	20231213	152200	24420020	8580	8580	8580	8580	0
345	20231213	152100	24420020	8580	8580	8580	8580	0
346	20231213	152000	24420020	8580	8580	8580	8580	0
347	20231213	151900	24420020	8580	8580	8580	8580	0
348	20231213	151800	24420020	8580	8580	8580	8580	0
349	20231213	151700	24420020	8580	8570	8580	8570	8
350	20231213	151600	24351430	8580	8570	8580	8570	6
351	20231213	151500	24299980	8580	8580	8580	8580	0
352	20231213	151400	24299980	8580	8580	8580	8580	0
353	20231213	151300	24299980	8580	8580	8580	8580	0
354	20231213	151200	24299980	8580	8580	8580	8580	0
355	20231213	151100	24299980	8580	8580	8580	8580	0
356	20231213	151000	24299980	8580	8580	8580	8580	0
357	20231213	150900	24299980	8580	8580	8580	8580	0
358	20231213	150800	24299980	8580	8580	8580	8580	0
359	20231213	150700	24299980	8580	8580	8580	8580	0
360	20231213	150600	24299980	8580	8580	8580	8580	0
361	20231213	150500	24299980	8580	8580	8580	8580	0
362	20231213	150400	24299980	8580	8580	8580	8580	0
363	20231213	150300	24299980	8580	8580	8580	8580	0
364	20231213	150200	24299980	8580	8580	8580	8580	0
365	20231213	150100	24299980	8580	8580	8580	8580	0
366	20231213	150000	24299980	8580	8580	8580	8580	0
367	20231213	145900	24299980	8580	8580	8580	8580	0
368	20231213	145800	24299980	8580	8580	8580	8580	4
369	20231213	145700	24265660	8550	8550	8550	8550	0
370	20231213	145600	24265660	8550	8550	8550	8550	0
371	20231213	145500	24265660	8550	8550	8550	8550	0
372	20231213	145400	24265660	8550	8550	8550	8550	0
373	20231213	145300	24265660	8550	8550	8550	8550	0
374	20231213	145200	24265660	8550	8550	8550	8550	0
375	20231213	145100	24265660	8550	8550	8550	8550	0
376	20231213	145000	24265660	8550	8550	8550	8550	0
377	20231213	144900	24265660	8550	8550	8550	8550	1
378	20231213	144800	24257110	8580	8580	8580	8580	0
379	20231213	144700	24257110	8580	8580	8580	8580	0
380	20231213	144600	24257110	8580	8580	8580	8580	0
381	20231213	144500	24257110	8580	8580	8580	8580	0
382	20231213	144400	24257110	8580	8580	8580	8580	0
383	20231213	144300	24257110	8580	8580	8580	8580	3
384	20231213	144200	24231370	8570	8570	8570	8570	0
385	20231213	144100	24231370	8570	8570	8570	8570	0
386	20231213	144000	24231370	8570	8570	8570	8570	0
387	20231213	143900	24231370	8570	8570	8570	8570	0
388	20231213	143800	24231370	8570	8570	8570	8570	0
389	20231213	143700	24231370	8570	8570	8570	8570	0
390	20231213	143600	24231370	8570	8570	8570	8570	0
391	20231213	143500	24231370	8570	8570	8570	8570	0
392	20231213	143400	24231370	8570	8570	8570	8570	0
393	20231213	143300	24231370	8570	8570	8570	8570	0
394	20231213	143200	24231370	8570	8570	8570	8570	0
395	20231213	143100	24231370	8570	8570	8570	8570	0
396	20231213	143000	24231370	8570	8570	8570	8570	0
397	20231213	142900	24231370	8570	8570	8570	8570	0
398	20231213	142800	24231370	8570	8570	8570	8570	0
399	20231213	142700	24231370	8570	8570	8570	8570	0
400	20231213	142600	24231370	8570	8570	8570	8570	0
401	20231213	142500	24231370	8570	8570	8570	8570	3
402	20231213	142400	24205660	8570	8570	8570	8570	0
403	20231213	142300	24205660	8570	8570	8570	8570	0
404	20231213	142200	24205660	8570	8570	8570	8570	0
405	20231213	142100	24205660	8570	8570	8570	8570	0
406	20231213	142000	24205660	8570	8570	8570	8570	0
407	20231213	141900	24205660	8570	8570	8570	8570	0
408	20231213	141800	24205660	8570	8570	8570	8570	0
409	20231213	141700	24205660	8570	8570	8570	8570	0
410	20231213	141600	24205660	8570	8570	8570	8570	0
411	20231213	141500	24205660	8570	8570	8570	8570	1
412	20231213	141400	24197090	8570	8570	8570	8570	2
413	20231213	141300	24179950	8570	8570	8570	8570	5
414	20231213	141200	24137100	8580	8580	8580	8580	0
415	20231213	141100	24137100	8580	8580	8580	8580	0
416	20231213	141000	24137100	8580	8580	8580	8580	0
417	20231213	140900	24137100	8580	8580	8580	8580	0
418	20231213	140800	24137100	8580	8580	8580	8580	0
419	20231213	140700	24137100	8580	8580	8580	8580	0
420	20231213	140600	24137100	8580	8580	8580	8580	0
421	20231213	140500	24137100	8580	8580	8580	8580	0
422	20231213	140400	24137100	8580	8580	8580	8580	0
423	20231213	140300	24137100	8580	8580	8580	8580	0
424	20231213	140200	24137100	8580	8580	8580	8580	0
425	20231213	140100	24137100	8580	8580	8580	8580	0
426	20231213	140000	24137100	8580	8580	8580	8580	0
427	20231213	135900	24137100	8580	8580	8580	8580	3
428	20231213	135800	24111360	8590	8590	8590	8590	0
429	20231213	135700	24111360	8590	8590	8590	8590	0
430	20231213	135600	24111360	8590	8590	8590	8590	0
431	20231213	135500	24111360	8590	8590	8590	8590	0
432	20231213	135400	24111360	8590	8550	8590	8550	92
433	20231213	135300	23324610	8550	8550	8550	8550	0
434	20231213	135200	23324610	8550	8550	8550	8550	0
435	20231213	135100	23324610	8550	8550	8550	8550	0
436	20231213	135000	23324610	8550	8550	8550	8550	0
437	20231213	134900	23324610	8550	8550	8550	8550	0
438	20231213	134800	23324610	8550	8550	8550	8550	0
439	20231213	134700	23324610	8550	8550	8550	8550	0
440	20231213	134600	23324610	8550	8550	8550	8550	0
441	20231213	134500	23324610	8550	8550	8550	8550	0
442	20231213	134400	23324610	8550	8550	8550	8550	0
443	20231213	134300	23324610	8550	8550	8550	8550	0
444	20231213	134200	23324610	8550	8550	8550	8550	0
445	20231213	134100	23324610	8550	8550	8550	8550	0
446	20231213	134000	23324610	8550	8550	8550	8550	0
447	20231213	133900	23324610	8550	8550	8550	8550	0
448	20231213	133800	23324610	8550	8550	8550	8550	0
449	20231213	133700	23324610	8550	8550	8550	8550	0
450	20231213	133600	23324610	8550	8550	8550	8550	0
451	20231213	133500	23324610	8550	8550	8550	8550	0
452	20231213	133400	23324610	8550	8550	8550	8550	0
453	20231213	133300	23324610	8550	8550	8550	8550	0
454	20231213	133200	23324610	8550	8550	8550	8550	0
455	20231213	133100	23324610	8550	8550	8550	8550	0
456	20231213	133000	23324610	8550	8550	8550	8550	0
457	20231213	132900	23324610	8550	8550	8550	8550	0
458	20231213	132800	23324610	8550	8550	8550	8550	0
459	20231213	132700	23324610	8550	8550	8550	8550	0
460	20231213	132600	23324610	8550	8550	8550	8550	0
461	20231213	132500	23324610	8550	8550	8550	8550	0
462	20231213	132400	23324610	8550	8550	8550	8550	0
463	20231213	132300	23324610	8550	8550	8550	8550	0
464	20231213	132200	23324610	8550	8550	8550	8550	0
465	20231213	132100	23324610	8550	8550	8550	8550	0
466	20231213	132000	23324610	8550	8550	8550	8550	0
467	20231213	131900	23324610	8550	8550	8550	8550	0
468	20231213	131800	23324610	8550	8550	8550	8550	0
469	20231213	131700	23324610	8550	8550	8550	8550	0
470	20231213	131600	23324610	8550	8550	8550	8550	0
471	20231213	131500	23324610	8550	8550	8550	8550	0
472	20231213	131400	23324610	8550	8550	8550	8550	0
473	20231213	131300	23324610	8550	8550	8550	8550	0
474	20231213	131200	23324610	8550	8550	8550	8550	0
475	20231213	131100	23324610	8550	8550	8550	8550	0
476	20231213	131000	23324610	8550	8550	8550	8550	0
477	20231213	130900	23324610	8550	8550	8550	8550	0
478	20231213	130800	23324610	8550	8550	8550	8550	0
479	20231213	130700	23324610	8550	8550	8550	8550	0
480	20231213	130600	23324610	8550	8550	8550	8550	0
481	20231213	130500	23324610	8550	8550	8550	8550	0
482	20231213	130400	23324610	8550	8550	8550	8550	0
483	20231213	130300	23324610	8550	8550	8550	8550	0
484	20231213	130200	23324610	8550	8550	8550	8550	0
485	20231213	130100	23324610	8550	8550	8550	8550	0
486	20231213	130000	23324610	8550	8550	8550	8550	0
487	20231213	125900	23324610	8550	8550	8550	8550	0
488	20231213	125800	23324610	8550	8550	8550	8550	0
489	20231213	125700	23324610	8550	8550	8550	8550	0
490	20231213	125600	23324610	8550	8550	8550	8550	0
491	20231213	125500	23324610	8550	8550	8550	8550	12
492	20231213	125400	23222010	8580	8580	8580	8580	0
493	20231213	125300	23222010	8580	8580	8580	8580	0
494	20231213	125200	23222010	8580	8580	8580	8580	0
495	20231213	125100	23222010	8580	8580	8580	8580	0
496	20231213	125000	23222010	8580	8580	8580	8580	4
497	20231213	124900	23187690	8590	8590	8590	8590	0
498	20231213	124800	23187690	8590	8590	8590	8590	0
499	20231213	124700	23187690	8590	8590	8590	8590	0
500	20231213	124600	23187690	8590	8590	8590	8590	0
501	20231213	124500	23187690	8590	8590	8590	8590	0
502	20231213	124400	23187690	8590	8590	8590	8590	0
503	20231213	124300	23187690	8590	8590	8590	8590	0
504	20231213	124200	23187690	8590	8590	8590	8590	0
505	20231213	124100	23187690	8590	8590	8590	8590	0
506	20231213	124000	23187690	8590	8590	8590	8590	0
507	20231213	123900	23187690	8590	8590	8590	8590	0
508	20231213	123800	23187690	8590	8590	8590	8590	0
509	20231213	123700	23187690	8590	8590	8590	8590	15
510	20231213	123600	23058840	8590	8590	8590	8590	0
511	20231213	123500	23058840	8590	8590	8590	8590	0
512	20231213	123400	23058840	8590	8590	8590	8590	0
513	20231213	123300	23058840	8590	8590	8590	8590	0
514	20231213	123200	23058840	8590	8590	8590	8590	0
515	20231213	123100	23058840	8590	8590	8590	8590	0
516	20231213	123000	23058840	8590	8590	8590	8590	0
517	20231213	122900	23058840	8590	8590	8590	8590	20
518	20231213	122800	22887040	8590	8590	8590	8590	0
519	20231213	122700	22887040	8590	8590	8590	8590	0
520	20231213	122600	22887040	8590	8580	8590	8580	17
521	20231213	122500	22741150	8580	8580	8580	8580	0
522	20231213	122400	22741150	8580	8580	8580	8580	0
523	20231213	122300	22741150	8580	8580	8580	8580	0
524	20231213	122200	22741150	8580	8580	8580	8580	0
525	20231213	122100	22741150	8580	8580	8580	8580	0
526	20231213	122000	22741150	8580	8580	8580	8580	0
527	20231213	121900	22741150	8580	8580	8580	8580	0
528	20231213	121800	22741150	8580	8580	8580	8580	0
529	20231213	121700	22741150	8580	8580	8580	8580	0
530	20231213	121600	22741150	8580	8580	8580	8580	0
531	20231213	121500	22741150	8580	8580	8580	8580	0
532	20231213	121400	22741150	8580	8580	8580	8580	0
533	20231213	121300	22741150	8580	8580	8580	8580	0
534	20231213	121200	22741150	8580	8580	8580	8580	0
535	20231213	121100	22741150	8580	8580	8580	8580	0
536	20231213	121000	22741150	8580	8580	8580	8580	0
537	20231213	120900	22741150	8580	8580	8580	8580	1
538	20231213	120800	22732570	8580	8580	8580	8580	0
539	20231213	120700	22732570	8580	8580	8580	8580	0
540	20231213	120600	22732570	8580	8580	8580	8580	0
541	20231213	120500	22732570	8580	8580	8580	8580	0
542	20231213	120400	22732570	8580	8580	8580	8580	0
543	20231213	120300	22732570	8580	8580	8580	8580	0
544	20231213	120200	22732570	8580	8580	8580	8580	0
545	20231213	120100	22732570	8580	8580	8580	8580	0
546	20231213	120000	22732570	8580	8580	8580	8580	0
547	20231213	115900	22732570	8580	8580	8580	8580	0
548	20231213	115800	22732570	8580	8580	8580	8580	0
549	20231213	115700	22732570	8580	8580	8580	8580	0
550	20231213	115600	22732570	8580	8580	8580	8580	0
551	20231213	115500	22732570	8580	8580	8580	8580	0
552	20231213	115400	22732570	8580	8580	8580	8580	0
553	20231213	115300	22732570	8580	8580	8580	8580	0
554	20231213	115200	22732570	8580	8580	8580	8580	0
555	20231213	115100	22732570	8580	8580	8580	8580	0
556	20231213	115000	22732570	8580	8580	8580	8580	0
557	20231213	114900	22732570	8580	8580	8580	8580	0
558	20231213	114800	22732570	8580	8580	8580	8580	0
559	20231213	114700	22732570	8580	8580	8580	8580	0
560	20231213	114600	22732570	8580	8580	8580	8580	7
561	20231213	114500	22672510	8580	8580	8580	8580	1
562	20231213	114400	22663930	8590	8580	8590	8580	59
563	20231213	114300	22157620	8580	8580	8580	8580	0
564	20231213	114200	22157620	8580	8580	8580	8580	0
565	20231213	114100	22157620	8580	8580	8580	8580	0
566	20231213	114000	22157620	8580	8580	8580	8580	0
567	20231213	113900	22157620	8580	8580	8580	8580	0
568	20231213	113800	22157620	8580	8580	8580	8580	0
569	20231213	113700	22157620	8580	8580	8580	8580	0
570	20231213	113600	22157620	8580	8580	8580	8580	0
571	20231213	113500	22157620	8580	8580	8580	8580	0
572	20231213	113400	22157620	8580	8580	8580	8580	0
573	20231213	113300	22157620	8580	8580	8580	8580	0
574	20231213	113200	22157620	8580	8580	8580	8580	0
575	20231213	113100	22157620	8580	8580	8580	8580	0
576	20231213	113000	22157620	8580	8580	8580	8580	0
577	20231213	112900	22157620	8580	8580	8580	8580	0
578	20231213	112800	22157620	8580	8580	8580	8580	0
579	20231213	112700	22157620	8580	8580	8580	8580	0
580	20231213	112600	22157620	8580	8580	8580	8580	0
581	20231213	112500	22157620	8580	8580	8580	8580	0
582	20231213	112400	22157620	8580	8580	8580	8580	0
583	20231213	112300	22157620	8580	8580	8580	8580	0
584	20231213	112200	22157620	8580	8580	8580	8580	0
585	20231213	112100	22157620	8580	8580	8580	8580	5
586	20231213	112000	22114720	8580	8580	8580	8580	1
587	20231213	111900	22106140	8590	8590	8590	8590	0
588	20231213	111800	22106140	8590	8590	8590	8590	0
589	20231213	111700	22106140	8590	8590	8590	8590	0
590	20231213	111600	22106140	8590	8590	8590	8590	0
591	20231213	111500	22106140	8590	8590	8590	8590	0
592	20231213	111400	22106140	8590	8590	8590	8590	0
593	20231213	111300	22106140	8590	8590	8590	8590	0
594	20231213	111200	22106140	8590	8590	8590	8590	0
595	20231213	111100	22106140	8590	8590	8590	8590	0
596	20231213	111000	22106140	8590	8590	8590	8590	0
597	20231213	110900	22106140	8590	8590	8590	8590	10
598	20231213	110800	22020240	8580	8580	8580	8580	2
599	20231213	110700	22003080	8590	8590	8590	8590	0
600	20231213	110600	22003080	8590	8590	8590	8590	0
601	20231213	110500	22003080	8590	8590	8590	8590	0
602	20231213	110400	22003080	8590	8590	8590	8590	0
603	20231213	110300	22003080	8590	8590	8590	8590	0
604	20231213	110200	22003080	8590	8590	8590	8590	0
605	20231213	110100	22003080	8590	8590	8590	8590	0
606	20231213	110000	22003080	8590	8590	8590	8590	0
607	20231213	105900	22003080	8590	8590	8590	8590	0
608	20231213	105800	22003080	8590	8590	8590	8590	0
609	20231213	105700	22003080	8590	8590	8590	8590	0
610	20231213	105600	22003080	8590	8590	8590	8590	0
611	20231213	105500	22003080	8590	8590	8590	8590	0
612	20231213	105400	22003080	8590	8590	8590	8590	0
613	20231213	105300	22003080	8590	8590	8590	8590	0
614	20231213	105200	22003080	8590	8590	8590	8590	0
615	20231213	105100	22003080	8590	8590	8590	8590	0
616	20231213	105000	22003080	8590	8590	8590	8590	0
617	20231213	104900	22003080	8590	8590	8590	8590	0
618	20231213	104800	22003080	8590	8580	8590	8580	31
619	20231213	104700	21737070	8580	8580	8580	8580	0
620	20231213	104600	21737070	8580	8580	8580	8580	0
621	20231213	104500	21737070	8580	8580	8580	8580	0
622	20231213	104400	21737070	8580	8580	8580	8580	0
623	20231213	104300	21737070	8580	8580	8580	8580	0
624	20231213	104200	21737070	8580	8580	8580	8580	0
625	20231213	104100	21737070	8580	8580	8580	8580	0
626	20231213	104000	21737070	8580	8580	8580	8580	0
627	20231213	103900	21737070	8580	8580	8580	8580	0
628	20231213	103800	21737070	8580	8580	8580	8580	0
629	20231213	103700	21737070	8580	8580	8580	8580	5
630	20231213	103600	21694170	8550	8550	8550	8550	1
631	20231213	103500	21685620	8580	8580	8580	8580	0
632	20231213	103400	21685620	8580	8580	8580	8580	0
633	20231213	103300	21685620	8580	8580	8580	8580	0
634	20231213	103200	21685620	8580	8580	8580	8580	0
635	20231213	103100	21685620	8580	8580	8580	8580	0
636	20231213	103000	21685620	8580	8580	8580	8580	3
637	20231213	102900	21659880	8580	8580	8580	8580	20
638	20231213	102800	21488280	8580	8580	8580	8580	8
639	20231213	102700	21419640	8580	8580	8580	8580	0
640	20231213	102600	21419640	8580	8580	8580	8580	2
641	20231213	102500	21402480	8590	8590	8590	8590	0
642	20231213	102400	21402480	8590	8590	8590	8590	0
643	20231213	102300	21402480	8590	8580	8590	8580	21
644	20231213	102200	21222270	8580	8590	8590	8580	6
645	20231213	102100	21170750	8580	8580	8580	8580	10
646	20231213	102000	21084950	8590	8580	8590	8580	13
647	20231213	101900	20973380	8570	8570	8570	8570	0
648	20231213	101800	20973380	8570	8570	8570	8570	0
649	20231213	101700	20973380	8570	8570	8570	8570	444
650	20231213	101600	17168300	8580	8580	8580	8580	0
651	20231213	101500	17168300	8580	8580	8580	8580	0
652	20231213	101400	17168300	8580	8580	8580	8580	245
653	20231213	101300	15066200	8570	8570	8570	8570	6
654	20231213	101200	15014780	8570	8550	8570	8550	853
655	20231213	101100	7714050	8550	8550	8550	8550	0
656	20231213	101000	7714050	8550	8550	8550	8550	0
657	20231213	100900	7714050	8550	8550	8550	8550	0
658	20231213	100800	7714050	8550	8550	8550	8550	0
659	20231213	100700	7714050	8550	8550	8550	8550	0
660	20231213	100600	7714050	8550	8550	8550	8550	0
661	20231213	100500	7714050	8550	8550	8550	8550	0
662	20231213	100400	7714050	8550	8550	8550	8550	0
663	20231213	100300	7714050	8550	8550	8550	8550	0
664	20231213	100200	7714050	8550	8550	8550	8550	0
665	20231213	100100	7714050	8550	8550	8550	8550	0
666	20231213	100000	7714050	8550	8550	8550	8550	0
667	20231213	095900	7714050	8550	8550	8550	8550	0
668	20231213	095800	7714050	8550	8550	8550	8550	0
669	20231213	095700	7714050	8550	8550	8550	8550	0
670	20231213	095600	7714050	8550	8550	8550	8550	0
671	20231213	095500	7714050	8550	8550	8550	8550	0
672	20231213	095400	7714050	8550	8550	8550	8550	12
673	20231213	095300	7611450	8550	8550	8550	8550	0
674	20231213	095200	7611450	8550	8550	8550	8550	0
675	20231213	095100	7611450	8550	8550	8550	8550	0
676	20231213	095000	7611450	8550	8550	8550	8550	1
677	20231213	094900	7602900	8550	8550	8550	8550	0
678	20231213	094800	7602900	8550	8550	8550	8550	0
679	20231213	094700	7602900	8550	8550	8550	8550	0
680	20231213	094600	7602900	8550	8550	8550	8550	0
681	20231213	094500	7602900	8550	8550	8550	8550	5
682	20231213	094400	7560150	8560	8560	8560	8560	0
683	20231213	094300	7560150	8560	8550	8560	8550	13
684	20231213	094200	7448970	8520	8520	8520	8520	341
685	20231213	094100	4543650	8530	8530	8530	8530	0
686	20231213	094000	4543650	8530	8530	8530	8530	0
687	20231213	093900	4543650	8530	8530	8530	8530	0
688	20231213	093800	4543650	8530	8530	8530	8530	0
689	20231213	093700	4543650	8530	8530	8530	8530	0
690	20231213	093600	4543650	8530	8530	8530	8530	0
691	20231213	093500	4543650	8530	8530	8530	8530	0
692	20231213	093400	4543650	8530	8530	8530	8530	0
693	20231213	093300	4543650	8530	8530	8530	8530	2
694	20231213	093200	4526590	8530	8530	8530	8530	0
695	20231213	093100	4526590	8530	8530	8530	8530	0
696	20231213	093000	4526590	8530	8530	8530	8530	0
697	20231213	092900	4526590	8530	8510	8530	8490	17
698	20231213	092800	4381820	8530	8530	8530	8530	0
699	20231213	092700	4381820	8530	8530	8530	8530	3
700	20231213	092600	4356230	8450	8450	8450	8450	0
701	20231213	092500	4356230	8450	8450	8450	8450	0
702	20231213	092400	4356230	8450	8450	8450	8450	0
703	20231213	092300	4356230	8450	8450	8450	8450	0
704	20231213	092200	4356230	8450	8510	8510	8450	98
705	20231213	092100	3526120	8530	8530	8530	8530	0
706	20231213	092000	3526120	8530	8530	8530	8530	0
707	20231213	091900	3526120	8530	8530	8530	8530	0
708	20231213	091800	3526120	8530	8510	8530	8510	9
709	20231213	091700	3449420	8530	8510	8550	8510	87
710	20231213	091600	2707870	8500	8500	8500	8500	70
711	20231213	091500	2112870	8500	8500	8500	8500	4
712	20231213	091400	2078870	8510	8530	8560	8510	205
713	20231213	091300	324430	8530	8530	8530	8530	0
714	20231213	091200	324430	8530	8530	8530	8530	0
715	20231213	091100	324430	8530	8530	8530	8530	0
716	20231213	091000	324430	8530	8530	8530	8530	0
717	20231213	090900	324430	8530	8530	8530	8530	3
718	20231213	090800	298840	8530	8530	8530	8530	0
719	20231213	090700	298840	8530	8530	8530	8530	0
720	20231213	090600	298840	8530	8530	8530	8530	5
721	20231213	090500	256190	8560	8560	8560	8560	0
722	20231213	090400	256190	8560	8560	8560	8560	0
723	20231213	090300	256190	8560	8560	8560	8560	0
724	20231213	090200	256190	8560	8510	8560	8510	10
725	20231213	090100	170940	8520	8540	8540	8520	9
726	20231213	090000	94160	8560	8560	8560	8560	11