KissMeData/318010/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210200	123942670	8670	8670	8670	8670	51
3	20231220	210100	123942670	8670	8670	8670	8670	0
4	20231220	210000	123942670	8670	8670	8670	8670	0
5	20231220	205900	123942670	8670	8670	8670	8670	0
6	20231220	205800	123942670	8670	8670	8670	8670	0
7	20231220	205700	123942670	8670	8670	8670	8670	0
8	20231220	205600	123942670	8670	8670	8670	8670	0
9	20231220	205500	123942670	8670	8670	8670	8670	0
10	20231220	205400	123942670	8670	8670	8670	8670	0
11	20231220	205300	123942670	8670	8670	8670	8670	0
12	20231220	205200	123942670	8670	8670	8670	8670	0
13	20231220	205100	123942670	8670	8670	8670	8670	0
14	20231220	205000	123942670	8670	8670	8670	8670	0
15	20231220	204900	123942670	8670	8670	8670	8670	0
16	20231220	204800	123942670	8670	8670	8670	8670	0
17	20231220	204700	123942670	8670	8670	8670	8670	0
18	20231220	204600	123942670	8670	8670	8670	8670	0
19	20231220	204500	123942670	8670	8670	8670	8670	0
20	20231220	204400	123942670	8670	8670	8670	8670	0
21	20231220	204300	123942670	8670	8670	8670	8670	0
22	20231220	204200	123942670	8670	8670	8670	8670	0
23	20231220	204100	123942670	8670	8670	8670	8670	0
24	20231220	204000	123942670	8670	8670	8670	8670	0
25	20231220	203900	123942670	8670	8670	8670	8670	0
26	20231220	203800	123942670	8670	8670	8670	8670	0
27	20231220	203700	123942670	8670	8670	8670	8670	0
28	20231220	203600	123942670	8670	8670	8670	8670	0
29	20231220	203500	123942670	8670	8670	8670	8670	0
30	20231220	203400	123942670	8670	8670	8670	8670	0
31	20231220	203300	123942670	8670	8670	8670	8670	0
32	20231220	203200	123942670	8670	8670	8670	8670	51
33	20231220	203100	123942670	8670	8670	8670	8670	0
34	20231220	203000	123942670	8670	8670	8670	8670	0
35	20231220	202900	123942670	8670	8670	8670	8670	0
36	20231220	202800	123942670	8670	8670	8670	8670	0
37	20231220	202700	123942670	8670	8670	8670	8670	0
38	20231220	202600	123942670	8670	8670	8670	8670	0
39	20231220	202500	123942670	8670	8670	8670	8670	0
40	20231220	202400	123942670	8670	8670	8670	8670	0
41	20231220	202300	123942670	8670	8670	8670	8670	0
42	20231220	202200	123942670	8670	8670	8670	8670	0
43	20231220	202100	123942670	8670	8670	8670	8670	0
44	20231220	202000	123942670	8670	8670	8670	8670	0
45	20231220	201900	123942670	8670	8670	8670	8670	0
46	20231220	201800	123942670	8670	8670	8670	8670	0
47	20231220	201700	123942670	8670	8670	8670	8670	0
48	20231220	201600	123942670	8670	8670	8670	8670	0
49	20231220	201500	123942670	8670	8670	8670	8670	0
50	20231220	201400	123942670	8670	8670	8670	8670	0
51	20231220	201300	123942670	8670	8670	8670	8670	0
52	20231220	201200	123942670	8670	8670	8670	8670	0
53	20231220	201100	123942670	8670	8670	8670	8670	0
54	20231220	201000	123942670	8670	8670	8670	8670	0
55	20231220	200900	123942670	8670	8670	8670	8670	0
56	20231220	200800	123942670	8670	8670	8670	8670	0
57	20231220	200700	123942670	8670	8670	8670	8670	0
58	20231220	200600	123942670	8670	8670	8670	8670	0
59	20231220	200500	123942670	8670	8670	8670	8670	0
60	20231220	200400	123942670	8670	8670	8670	8670	0
61	20231220	200300	123942670	8670	8670	8670	8670	0
62	20231220	200200	123942670	8670	8670	8670	8670	51
63	20231220	200100	123942670	8670	8670	8670	8670	0
64	20231220	200000	123942670	8670	8670	8670	8670	0
65	20231220	195900	123942670	8670	8670	8670	8670	0
66	20231220	195800	123942670	8670	8670	8670	8670	0
67	20231220	195700	123942670	8670	8670	8670	8670	0
68	20231220	195600	123942670	8670	8670	8670	8670	0
69	20231220	195500	123942670	8670	8670	8670	8670	0
70	20231220	195400	123942670	8670	8670	8670	8670	0
71	20231220	195300	123942670	8670	8670	8670	8670	0
72	20231220	195200	123942670	8670	8670	8670	8670	0
73	20231220	195100	123942670	8670	8670	8670	8670	0
74	20231220	195000	123942670	8670	8670	8670	8670	0
75	20231220	194900	123942670	8670	8670	8670	8670	0
76	20231220	194800	123942670	8670	8670	8670	8670	0
77	20231220	194700	123942670	8670	8670	8670	8670	0
78	20231220	194600	123942670	8670	8670	8670	8670	0
79	20231220	194500	123942670	8670	8670	8670	8670	0
80	20231220	194400	123942670	8670	8670	8670	8670	0
81	20231220	194300	123942670	8670	8670	8670	8670	0
82	20231220	194200	123942670	8670	8670	8670	8670	0
83	20231220	194100	123942670	8670	8670	8670	8670	0
84	20231220	194000	123942670	8670	8670	8670	8670	0
85	20231220	193900	123942670	8670	8670	8670	8670	0
86	20231220	193800	123942670	8670	8670	8670	8670	0
87	20231220	193700	123942670	8670	8670	8670	8670	0
88	20231220	193600	123942670	8670	8670	8670	8670	0
89	20231220	193500	123942670	8670	8670	8670	8670	0
90	20231220	193400	123942670	8670	8670	8670	8670	0
91	20231220	193300	123942670	8670	8670	8670	8670	0
92	20231220	193200	123942670	8670	8670	8670	8670	51
93	20231220	193100	123942670	8670	8670	8670	8670	0
94	20231220	193000	123942670	8670	8670	8670	8670	0
95	20231220	192900	123942670	8670	8670	8670	8670	0
96	20231220	192800	123942670	8670	8670	8670	8670	0
97	20231220	192700	123942670	8670	8670	8670	8670	0
98	20231220	192600	123942670	8670	8670	8670	8670	0
99	20231220	192500	123942670	8670	8670	8670	8670	0
100	20231220	192400	123942670	8670	8670	8670	8670	0
101	20231220	192300	123942670	8670	8670	8670	8670	0
102	20231220	192200	123942670	8670	8670	8670	8670	0
103	20231220	192100	123942670	8670	8670	8670	8670	0
104	20231220	192000	123942670	8670	8670	8670	8670	0
105	20231220	191900	123942670	8670	8670	8670	8670	0
106	20231220	191800	123942670	8670	8670	8670	8670	0
107	20231220	191700	123942670	8670	8670	8670	8670	0
108	20231220	191600	123942670	8670	8670	8670	8670	0
109	20231220	191500	123942670	8670	8670	8670	8670	0
110	20231220	191400	123942670	8670	8670	8670	8670	0
111	20231220	191300	123942670	8670	8670	8670	8670	0
112	20231220	191200	123942670	8670	8670	8670	8670	0
113	20231220	191100	123942670	8670	8670	8670	8670	0
114	20231220	191000	123942670	8670	8670	8670	8670	0
115	20231220	190900	123942670	8670	8670	8670	8670	0
116	20231220	190800	123942670	8670	8670	8670	8670	0
117	20231220	190700	123942670	8670	8670	8670	8670	0
118	20231220	190600	123942670	8670	8670	8670	8670	0
119	20231220	190500	123942670	8670	8670	8670	8670	0
120	20231220	190400	123942670	8670	8670	8670	8670	0
121	20231220	190300	123942670	8670	8670	8670	8670	0
122	20231220	190200	123942670	8670	8670	8670	8670	51
123	20231220	190100	123942670	8670	8670	8670	8670	0
124	20231220	190000	123942670	8670	8670	8670	8670	0
125	20231220	185900	123942670	8670	8670	8670	8670	0
126	20231220	185800	123942670	8670	8670	8670	8670	0
127	20231220	185700	123942670	8670	8670	8670	8670	0
128	20231220	185600	123942670	8670	8670	8670	8670	0
129	20231220	185500	123942670	8670	8670	8670	8670	0
130	20231220	185400	123942670	8670	8670	8670	8670	0
131	20231220	185300	123942670	8670	8670	8670	8670	0
132	20231220	185200	123942670	8670	8670	8670	8670	0
133	20231220	185100	123942670	8670	8670	8670	8670	0
134	20231220	185000	123942670	8670	8670	8670	8670	0
135	20231220	184900	123942670	8670	8670	8670	8670	0
136	20231220	184800	123942670	8670	8670	8670	8670	0
137	20231220	184700	123942670	8670	8670	8670	8670	0
138	20231220	184600	123942670	8670	8670	8670	8670	0
139	20231220	184500	123942670	8670	8670	8670	8670	0
140	20231220	184400	123942670	8670	8670	8670	8670	0
141	20231220	184300	123942670	8670	8670	8670	8670	0
142	20231220	184200	123942670	8670	8670	8670	8670	0
143	20231220	184100	123942670	8670	8670	8670	8670	0
144	20231220	184000	123942670	8670	8670	8670	8670	0
145	20231220	183900	123942670	8670	8670	8670	8670	0
146	20231220	183800	123942670	8670	8670	8670	8670	0
147	20231220	183700	123942670	8670	8670	8670	8670	0
148	20231220	183600	123942670	8670	8670	8670	8670	0
149	20231220	183500	123942670	8670	8670	8670	8670	0
150	20231220	183400	123942670	8670	8670	8670	8670	0
151	20231220	183300	123942670	8670	8670	8670	8670	0
152	20231220	183200	123942670	8670	8670	8670	8670	51
153	20231220	183100	123942670	8670	8670	8670	8670	0
154	20231220	183000	123942670	8670	8670	8670	8670	0
155	20231220	182900	123942670	8670	8670	8670	8670	0
156	20231220	182800	123942670	8670	8670	8670	8670	0
157	20231220	182700	123942670	8670	8670	8670	8670	0
158	20231220	182600	123942670	8670	8670	8670	8670	0
159	20231220	182500	123942670	8670	8670	8670	8670	0
160	20231220	182400	123942670	8670	8670	8670	8670	0
161	20231220	182300	123942670	8670	8670	8670	8670	0
162	20231220	182200	123942670	8670	8670	8670	8670	0
163	20231220	182100	123942670	8670	8670	8670	8670	0
164	20231220	182000	123942670	8670	8670	8670	8670	0
165	20231220	181900	123942670	8670	8670	8670	8670	0
166	20231220	181800	123942670	8670	8670	8670	8670	0
167	20231220	181700	123942670	8670	8670	8670	8670	0
168	20231220	181600	123942670	8670	8670	8670	8670	0
169	20231220	181500	123942670	8670	8670	8670	8670	0
170	20231220	181400	123942670	8670	8670	8670	8670	0
171	20231220	181300	123942670	8670	8670	8670	8670	0
172	20231220	181200	123942670	8670	8670	8670	8670	0
173	20231220	181100	123942670	8670	8670	8670	8670	0
174	20231220	181000	123942670	8670	8670	8670	8670	0
175	20231220	180900	123942670	8670	8670	8670	8670	0
176	20231220	180800	123942670	8670	8670	8670	8670	0
177	20231220	180700	123942670	8670	8670	8670	8670	0
178	20231220	180600	123942670	8670	8670	8670	8670	0
179	20231220	180500	123942670	8670	8670	8670	8670	0
180	20231220	180400	123942670	8670	8670	8670	8670	0
181	20231220	180300	123942670	8670	8670	8670	8670	0
182	20231220	180200	123942670	8670	8670	8670	8670	51
183	20231220	180100	123942670	8670	8670	8670	8670	0
184	20231220	180000	123942670	8670	8670	8670	8670	0
185	20231220	175900	123942670	8670	8670	8670	8670	0
186	20231220	175800	123942670	8670	8670	8670	8670	0
187	20231220	175700	123942670	8670	8670	8670	8670	0
188	20231220	175600	123942670	8670	8670	8670	8670	0
189	20231220	175500	123942670	8670	8670	8670	8670	0
190	20231220	175400	123942670	8670	8670	8670	8670	0
191	20231220	175300	123942670	8670	8670	8670	8670	0
192	20231220	175200	123942670	8670	8670	8670	8670	0
193	20231220	175100	123942670	8670	8670	8670	8670	0
194	20231220	175000	123942670	8670	8670	8670	8670	0
195	20231220	174900	123942670	8670	8670	8670	8670	0
196	20231220	174800	123942670	8670	8670	8670	8670	0
197	20231220	174700	123942670	8670	8670	8670	8670	0
198	20231220	174600	123942670	8670	8670	8670	8670	0
199	20231220	174500	123942670	8670	8670	8670	8670	0
200	20231220	174400	123942670	8670	8670	8670	8670	0
201	20231220	174300	123942670	8670	8670	8670	8670	0
202	20231220	174200	123942670	8670	8670	8670	8670	0
203	20231220	174100	123942670	8670	8670	8670	8670	0
204	20231220	174000	123942670	8670	8670	8670	8670	0
205	20231220	173900	123942670	8670	8670	8670	8670	0
206	20231220	173800	123942670	8670	8670	8670	8670	0
207	20231220	173700	123942670	8670	8670	8670	8670	0
208	20231220	173600	123942670	8670	8670	8670	8670	0
209	20231220	173500	123942670	8670	8670	8670	8670	0
210	20231220	173400	123942670	8670	8670	8670	8670	0
211	20231220	173300	123942670	8670	8670	8670	8670	0
212	20231220	173200	123942670	8670	8670	8670	8670	51
213	20231220	173100	123942670	8670	8670	8670	8670	0
214	20231220	173000	123942670	8670	8670	8670	8670	0
215	20231220	172900	123942670	8670	8670	8670	8670	0
216	20231220	172800	123942670	8670	8670	8670	8670	0
217	20231220	172700	123942670	8670	8670	8670	8670	0
218	20231220	172600	123942670	8670	8670	8670	8670	0
219	20231220	172500	123942670	8670	8670	8670	8670	0
220	20231220	172400	123942670	8670	8670	8670	8670	0
221	20231220	172300	123942670	8670	8670	8670	8670	0
222	20231220	172200	123942670	8670	8670	8670	8670	0
223	20231220	172100	123942670	8670	8670	8670	8670	0
224	20231220	172000	123942670	8670	8670	8670	8670	0
225	20231220	171900	123942670	8670	8670	8670	8670	0
226	20231220	171800	123942670	8670	8670	8670	8670	0
227	20231220	171700	123942670	8670	8670	8670	8670	0
228	20231220	171600	123942670	8670	8670	8670	8670	0
229	20231220	171500	123942670	8670	8670	8670	8670	0
230	20231220	171400	123942670	8670	8670	8670	8670	0
231	20231220	171300	123942670	8670	8670	8670	8670	0
232	20231220	171200	123942670	8670	8670	8670	8670	0
233	20231220	171100	123942670	8670	8670	8670	8670	0
234	20231220	171000	123942670	8670	8670	8670	8670	0
235	20231220	170900	123942670	8670	8670	8670	8670	0
236	20231220	170800	123942670	8670	8670	8670	8670	0
237	20231220	170700	123942670	8670	8670	8670	8670	0
238	20231220	170600	123942670	8670	8670	8670	8670	0
239	20231220	170500	123942670	8670	8670	8670	8670	0
240	20231220	170400	123942670	8670	8670	8670	8670	0
241	20231220	170300	123942670	8670	8670	8670	8670	0
242	20231220	170200	123942670	8670	8670	8670	8670	51
243	20231220	170100	123942670	8670	8670	8670	8670	0
244	20231220	170000	123942670	8670	8670	8670	8670	0
245	20231220	165900	123942670	8670	8670	8670	8670	0
246	20231220	165800	123942670	8670	8670	8670	8670	0
247	20231220	165700	123942670	8670	8670	8670	8670	0
248	20231220	165600	123942670	8670	8670	8670	8670	0
249	20231220	165500	123942670	8670	8670	8670	8670	0
250	20231220	165400	123942670	8670	8670	8670	8670	0
251	20231220	165300	123942670	8670	8670	8670	8670	0
252	20231220	165200	123942670	8670	8670	8670	8670	0
253	20231220	165100	123942670	8670	8670	8670	8670	0
254	20231220	165000	123942670	8670	8670	8670	8670	0
255	20231220	164900	123942670	8670	8670	8670	8670	0
256	20231220	164800	123942670	8670	8670	8670	8670	0
257	20231220	164700	123942670	8670	8670	8670	8670	0
258	20231220	164600	123942670	8670	8670	8670	8670	0
259	20231220	164500	123942670	8670	8670	8670	8670	0
260	20231220	164400	123942670	8670	8670	8670	8670	0
261	20231220	164300	123942670	8670	8670	8670	8670	0
262	20231220	164200	123942670	8670	8670	8670	8670	0
263	20231220	164100	123942670	8670	8670	8670	8670	0
264	20231220	164000	123942670	8670	8670	8670	8670	0
265	20231220	163900	123942670	8670	8670	8670	8670	0
266	20231220	163800	123942670	8670	8670	8670	8670	0
267	20231220	163700	123942670	8670	8670	8670	8670	0
268	20231220	163600	123942670	8670	8670	8670	8670	0
269	20231220	163500	123942670	8670	8670	8670	8670	0
270	20231220	163400	123942670	8670	8670	8670	8670	0
271	20231220	163300	123942670	8670	8670	8670	8670	0
272	20231220	163200	123942670	8670	8670	8670	8670	51
273	20231220	163100	123942670	8670	8670	8670	8670	0
274	20231220	163000	123942670	8670	8670	8670	8670	0
275	20231220	162900	123942670	8670	8670	8670	8670	0
276	20231220	162800	123942670	8670	8670	8670	8670	0
277	20231220	162700	123942670	8670	8670	8670	8670	0
278	20231220	162600	123942670	8670	8670	8670	8670	0
279	20231220	162500	123942670	8670	8670	8670	8670	0
280	20231220	162400	123942670	8670	8670	8670	8670	0
281	20231220	162300	123942670	8670	8670	8670	8670	0
282	20231220	162200	123942670	8670	8670	8670	8670	0
283	20231220	162100	123942670	8670	8670	8670	8670	0
284	20231220	162000	123942670	8670	8670	8670	8670	0
285	20231220	161900	123942670	8670	8670	8670	8670	0
286	20231220	161800	123942670	8670	8670	8670	8670	0
287	20231220	161700	123942670	8670	8670	8670	8670	0
288	20231220	161600	123942670	8670	8670	8670	8670	0
289	20231220	161500	123942670	8670	8670	8670	8670	0
290	20231220	161400	123942670	8670	8670	8670	8670	0
291	20231220	161300	123942670	8670	8670	8670	8670	0
292	20231220	161200	123942670	8670	8670	8670	8670	0
293	20231220	161100	123942670	8670	8670	8670	8670	0
294	20231220	161000	123942670	8670	8670	8670	8670	0
295	20231220	160900	123942670	8670	8670	8670	8670	0
296	20231220	160800	123942670	8670	8670	8670	8670	0
297	20231220	160700	123942670	8670	8670	8670	8670	0
298	20231220	160600	123942670	8670	8670	8670	8670	0
299	20231220	160500	123942670	8670	8670	8670	8670	0
300	20231220	160400	123942670	8670	8670	8670	8670	0
301	20231220	160300	123942670	8670	8670	8670	8670	0
302	20231220	160200	123942670	8670	8670	8670	8670	51
303	20231220	160100	123942670	8670	8670	8670	8670	0
304	20231220	160000	123942670	8670	8670	8670	8670	0
305	20231220	155900	123942670	8670	8670	8670	8670	0
306	20231220	155800	123942670	8670	8670	8670	8670	0
307	20231220	155700	123942670	8670	8670	8670	8670	0
308	20231220	155600	123942670	8670	8670	8670	8670	0
309	20231220	155500	123942670	8670	8670	8670	8670	0
310	20231220	155400	123942670	8670	8670	8670	8670	0
311	20231220	155300	123942670	8670	8670	8670	8670	0
312	20231220	155200	123942670	8670	8670	8670	8670	0
313	20231220	155100	123942670	8670	8670	8670	8670	0
314	20231220	155000	123942670	8670	8670	8670	8670	0
315	20231220	154900	123942670	8670	8670	8670	8670	0
316	20231220	154800	123942670	8670	8670	8670	8670	0
317	20231220	154700	123942670	8670	8670	8670	8670	0
318	20231220	154600	123942670	8670	8670	8670	8670	0
319	20231220	154500	123942670	8670	8670	8670	8670	0
320	20231220	154400	123942670	8670	8670	8670	8670	0
321	20231220	154300	123942670	8670	8670	8670	8670	0
322	20231220	154200	123942670	8670	8670	8670	8670	0
323	20231220	154100	123942670	8670	8670	8670	8670	0
324	20231220	154000	123942670	8670	8670	8670	8670	0
325	20231220	153900	123942670	8670	8670	8670	8670	0
326	20231220	153800	123942670	8670	8670	8670	8670	0
327	20231220	153700	123942670	8670	8670	8670	8670	0
328	20231220	153600	123942670	8670	8670	8670	8670	0
329	20231220	153500	123942670	8670	8670	8670	8670	0
330	20231220	153400	123942670	8670	8670	8670	8670	0
331	20231220	153300	123942670	8670	8670	8670	8670	0
332	20231220	153200	123942670	8670	8670	8670	8670	51
333	20231220	153100	123942670	8670	8670	8670	8670	0
334	20231220	153000	123942670	8670	8670	8670	8670	51
335	20231220	152900	123500500	8670	8670	8670	8670	0
336	20231220	152800	123500500	8670	8670	8670	8670	0
337	20231220	152700	123500500	8670	8670	8670	8670	0
338	20231220	152600	123500500	8670	8670	8670	8670	0
339	20231220	152500	123500500	8670	8670	8670	8670	0
340	20231220	152400	123500500	8670	8670	8670	8670	0
341	20231220	152300	123500500	8670	8670	8670	8670	0
342	20231220	152200	123500500	8670	8670	8670	8670	0
343	20231220	152100	123500500	8670	8670	8670	8670	0
344	20231220	152000	123500500	8670	8670	8670	8670	0
345	20231220	151900	123500500	8670	8670	8670	8670	0
346	20231220	151800	123500500	8670	8670	8670	8670	10
347	20231220	151700	123413800	8670	8670	8670	8670	0
348	20231220	151600	123413800	8670	8670	8670	8670	0
349	20231220	151500	123413800	8670	8670	8670	8670	0
350	20231220	151400	123413800	8670	8670	8670	8670	0
351	20231220	151300	123413800	8670	8670	8670	8670	0
352	20231220	151200	123413800	8670	8670	8670	8670	0
353	20231220	151100	123413800	8670	8670	8670	8670	0
354	20231220	151000	123413800	8670	8670	8670	8670	0
355	20231220	150900	123413800	8670	8670	8670	8670	0
356	20231220	150800	123413800	8670	8670	8670	8670	0
357	20231220	150700	123413800	8670	8670	8670	8670	0
358	20231220	150600	123413800	8670	8670	8670	8670	0
359	20231220	150500	123413800	8670	8670	8670	8670	0
360	20231220	150400	123413800	8670	8670	8670	8670	0
361	20231220	150300	123413800	8670	8670	8670	8670	0
362	20231220	150200	123413800	8670	8670	8670	8670	0
363	20231220	150100	123413800	8670	8670	8670	8670	0
364	20231220	150000	123413800	8670	8610	8670	8610	3337
365	20231220	145900	94681990	8610	8620	8620	8610	891
366	20231220	145800	87010470	8610	8610	8610	8610	626
367	20231220	145700	81620610	8610	8640	8640	8610	4456
368	20231220	145600	43250390	8610	8650	8650	8610	1009
369	20231220	145500	34554670	8670	8670	8670	8670	0
370	20231220	145400	34554670	8670	8670	8670	8670	0
371	20231220	145300	34554670	8670	8670	8670	8670	0
372	20231220	145200	34554670	8670	8670	8670	8670	0
373	20231220	145100	34554670	8670	8670	8670	8670	0
374	20231220	145000	34554670	8670	8670	8670	8670	0
375	20231220	144900	34554670	8670	8670	8670	8670	0
376	20231220	144800	34554670	8670	8670	8670	8670	0
377	20231220	144700	34554670	8670	8670	8670	8670	0
378	20231220	144600	34554670	8670	8670	8670	8670	5
379	20231220	144500	34511320	8660	8660	8660	8660	0
380	20231220	144400	34511320	8660	8660	8660	8660	0
381	20231220	144300	34511320	8660	8660	8660	8660	0
382	20231220	144200	34511320	8660	8660	8660	8660	0
383	20231220	144100	34511320	8660	8660	8660	8660	0
384	20231220	144000	34511320	8660	8660	8660	8660	0
385	20231220	143900	34511320	8660	8660	8660	8660	0
386	20231220	143800	34511320	8660	8660	8660	8660	0
387	20231220	143700	34511320	8660	8660	8660	8660	0
388	20231220	143600	34511320	8660	8660	8660	8660	0
389	20231220	143500	34511320	8660	8660	8660	8660	0
390	20231220	143400	34511320	8660	8660	8660	8660	0
391	20231220	143300	34511320	8660	8660	8660	8660	0
392	20231220	143200	34511320	8660	8660	8660	8660	0
393	20231220	143100	34511320	8660	8660	8660	8660	0
394	20231220	143000	34511320	8660	8660	8660	8660	0
395	20231220	142900	34511320	8660	8660	8660	8660	0
396	20231220	142800	34511320	8660	8660	8660	8660	20
397	20231220	142700	34338120	8660	8660	8660	8660	0
398	20231220	142600	34338120	8660	8660	8660	8660	0
399	20231220	142500	34338120	8660	8660	8660	8660	0
400	20231220	142400	34338120	8660	8660	8660	8660	0
401	20231220	142300	34338120	8660	8660	8660	8660	0
402	20231220	142200	34338120	8660	8660	8660	8660	0
403	20231220	142100	34338120	8660	8660	8660	8660	0
404	20231220	142000	34338120	8660	8660	8660	8660	0
405	20231220	141900	34338120	8660	8660	8660	8660	0
406	20231220	141800	34338120	8660	8660	8660	8660	0
407	20231220	141700	34338120	8660	8660	8660	8660	0
408	20231220	141600	34338120	8660	8660	8660	8660	0
409	20231220	141500	34338120	8660	8660	8660	8660	0
410	20231220	141400	34338120	8660	8660	8660	8660	1
411	20231220	141300	34329460	8670	8670	8670	8670	0
412	20231220	141200	34329460	8670	8670	8670	8670	0
413	20231220	141100	34329460	8670	8670	8670	8670	0
414	20231220	141000	34329460	8670	8670	8670	8670	0
415	20231220	140900	34329460	8670	8670	8670	8670	0
416	20231220	140800	34329460	8670	8670	8670	8670	50
417	20231220	140700	33895960	8670	8670	8670	8670	0
418	20231220	140600	33895960	8670	8670	8670	8670	0
419	20231220	140500	33895960	8670	8670	8670	8670	0
420	20231220	140400	33895960	8670	8670	8670	8670	0
421	20231220	140300	33895960	8670	8670	8670	8670	0
422	20231220	140200	33895960	8670	8670	8670	8670	0
423	20231220	140100	33895960	8670	8670	8670	8670	0
424	20231220	140000	33895960	8670	8670	8670	8670	0
425	20231220	135900	33895960	8670	8670	8670	8670	0
426	20231220	135800	33895960	8670	8670	8670	8670	10
427	20231220	135700	33809260	8650	8650	8650	8650	0
428	20231220	135600	33809260	8650	8650	8650	8650	0
429	20231220	135500	33809260	8650	8650	8650	8650	0
430	20231220	135400	33809260	8650	8650	8650	8650	0
431	20231220	135300	33809260	8650	8650	8650	8650	0
432	20231220	135200	33809260	8650	8650	8650	8650	0
433	20231220	135100	33809260	8650	8650	8650	8650	0
434	20231220	135000	33809260	8650	8650	8650	8650	0
435	20231220	134900	33809260	8650	8650	8650	8650	0
436	20231220	134800	33809260	8650	8650	8650	8650	0
437	20231220	134700	33809260	8650	8650	8650	8650	0
438	20231220	134600	33809260	8650	8650	8650	8650	1
439	20231220	134500	33800610	8660	8660	8660	8660	0
440	20231220	134400	33800610	8660	8660	8660	8660	0
441	20231220	134300	33800610	8660	8660	8660	8660	0
442	20231220	134200	33800610	8660	8660	8660	8660	0
443	20231220	134100	33800610	8660	8660	8660	8660	0
444	20231220	134000	33800610	8660	8660	8660	8660	0
445	20231220	133900	33800610	8660	8660	8660	8660	0
446	20231220	133800	33800610	8660	8660	8660	8660	0
447	20231220	133700	33800610	8660	8660	8660	8660	0
448	20231220	133600	33800610	8660	8660	8660	8660	0
449	20231220	133500	33800610	8660	8660	8660	8660	0
450	20231220	133400	33800610	8660	8660	8660	8660	0
451	20231220	133300	33800610	8660	8660	8660	8660	0
452	20231220	133200	33800610	8660	8660	8660	8660	0
453	20231220	133100	33800610	8660	8660	8660	8660	0
454	20231220	133000	33800610	8660	8660	8660	8660	0
455	20231220	132900	33800610	8660	8660	8660	8660	0
456	20231220	132800	33800610	8660	8660	8660	8660	0
457	20231220	132700	33800610	8660	8660	8660	8660	0
458	20231220	132600	33800610	8660	8660	8660	8660	0
459	20231220	132500	33800610	8660	8660	8660	8660	0
460	20231220	132400	33800610	8660	8660	8660	8660	0
461	20231220	132300	33800610	8660	8660	8660	8660	0
462	20231220	132200	33800610	8660	8660	8660	8660	0
463	20231220	132100	33800610	8660	8660	8660	8660	0
464	20231220	132000	33800610	8660	8660	8660	8660	0
465	20231220	131900	33800610	8660	8660	8660	8660	0
466	20231220	131800	33800610	8660	8660	8660	8660	0
467	20231220	131700	33800610	8660	8660	8660	8660	0
468	20231220	131600	33800610	8660	8660	8660	8660	0
469	20231220	131500	33800610	8660	8660	8660	8660	0
470	20231220	131400	33800610	8660	8660	8660	8660	0
471	20231220	131300	33800610	8660	8660	8660	8660	3
472	20231220	131200	33774630	8640	8640	8640	8640	0
473	20231220	131100	33774630	8640	8640	8640	8640	0
474	20231220	131000	33774630	8640	8640	8640	8640	0
475	20231220	130900	33774630	8640	8640	8640	8640	0
476	20231220	130800	33774630	8640	8640	8640	8640	0
477	20231220	130700	33774630	8640	8640	8640	8640	0
478	20231220	130600	33774630	8640	8640	8640	8640	0
479	20231220	130500	33774630	8640	8640	8640	8640	0
480	20231220	130400	33774630	8640	8640	8640	8640	0
481	20231220	130300	33774630	8640	8640	8640	8640	6
482	20231220	130200	33722790	8670	8670	8670	8670	0
483	20231220	130100	33722790	8670	8670	8670	8670	0
484	20231220	130000	33722790	8670	8670	8670	8670	0
485	20231220	125900	33722790	8670	8670	8670	8670	5
486	20231220	125800	33679440	8650	8650	8650	8650	0
487	20231220	125700	33679440	8650	8650	8650	8650	100
488	20231220	125600	32814440	8670	8670	8670	8670	0
489	20231220	125500	32814440	8670	8670	8670	8670	0
490	20231220	125400	32814440	8670	8670	8670	8670	0
491	20231220	125300	32814440	8670	8670	8670	8670	0
492	20231220	125200	32814440	8670	8670	8670	8670	0
493	20231220	125100	32814440	8670	8670	8670	8670	0
494	20231220	125000	32814440	8670	8670	8670	8670	0
495	20231220	124900	32814440	8670	8670	8670	8670	0
496	20231220	124800	32814440	8670	8670	8670	8670	0
497	20231220	124700	32814440	8670	8670	8670	8670	126
498	20231220	124600	31722020	8670	8670	8670	8670	41
499	20231220	124500	31366550	8660	8660	8660	8660	0
500	20231220	124400	31366550	8660	8660	8660	8660	0
501	20231220	124300	31366550	8660	8660	8660	8660	0
502	20231220	124200	31366550	8660	8660	8660	8660	2
503	20231220	124100	31349230	8660	8660	8660	8660	1
504	20231220	124000	31340570	8660	8660	8660	8660	0
505	20231220	123900	31340570	8660	8660	8660	8660	0
506	20231220	123800	31340570	8660	8660	8660	8660	1
507	20231220	123700	31331910	8660	8660	8660	8660	0
508	20231220	123600	31331910	8660	8660	8660	8660	34
509	20231220	123500	31037470	8650	8650	8650	8650	0
510	20231220	123400	31037470	8650	8650	8650	8650	0
511	20231220	123300	31037470	8650	8650	8650	8650	0
512	20231220	123200	31037470	8650	8650	8650	8650	0
513	20231220	123100	31037470	8650	8650	8650	8650	0
514	20231220	123000	31037470	8650	8650	8650	8650	0
515	20231220	122900	31037470	8650	8650	8650	8650	0
516	20231220	122800	31037470	8650	8650	8650	8650	1
517	20231220	122700	31028820	8650	8650	8650	8650	0
518	20231220	122600	31028820	8650	8650	8650	8650	0
519	20231220	122500	31028820	8650	8650	8650	8650	1
520	20231220	122400	31020170	8660	8660	8660	8660	0
521	20231220	122300	31020170	8660	8660	8660	8660	0
522	20231220	122200	31020170	8660	8660	8660	8660	0
523	20231220	122100	31020170	8660	8660	8660	8660	46
524	20231220	122000	30621810	8660	8660	8660	8660	0
525	20231220	121900	30621810	8660	8660	8660	8660	0
526	20231220	121800	30621810	8660	8660	8660	8660	0
527	20231220	121700	30621810	8660	8660	8660	8660	1
528	20231220	121600	30613150	8680	8680	8680	8680	0
529	20231220	121500	30613150	8680	8680	8680	8680	0
530	20231220	121400	30613150	8680	8680	8680	8680	0
531	20231220	121300	30613150	8680	8680	8680	8680	0
532	20231220	121200	30613150	8680	8680	8680	8680	0
533	20231220	121100	30613150	8680	8680	8680	8680	0
534	20231220	121000	30613150	8680	8680	8680	8680	0
535	20231220	120900	30613150	8680	8680	8680	8680	0
536	20231220	120800	30613150	8680	8680	8680	8680	1
537	20231220	120700	30604470	8680	8680	8680	8680	5
538	20231220	120600	30561070	8660	8660	8660	8660	0
539	20231220	120500	30561070	8660	8660	8660	8660	0
540	20231220	120400	30561070	8660	8660	8660	8660	0
541	20231220	120300	30561070	8660	8660	8660	8660	0
542	20231220	120200	30561070	8660	8660	8660	8660	0
543	20231220	120100	30561070	8660	8660	8660	8660	0
544	20231220	120000	30561070	8660	8660	8660	8660	10
545	20231220	115900	30474470	8680	8680	8680	8680	0
546	20231220	115800	30474470	8680	8680	8680	8680	0
547	20231220	115700	30474470	8680	8680	8680	8680	0
548	20231220	115600	30474470	8680	8680	8680	8680	0
549	20231220	115500	30474470	8680	8680	8680	8680	0
550	20231220	115400	30474470	8680	8680	8680	8680	0
551	20231220	115300	30474470	8680	8680	8680	8680	0
552	20231220	115200	30474470	8680	8680	8680	8680	6
553	20231220	115100	30422390	8670	8670	8670	8670	0
554	20231220	115000	30422390	8670	8670	8670	8670	0
555	20231220	114900	30422390	8670	8670	8670	8670	0
556	20231220	114800	30422390	8670	8670	8670	8670	0
557	20231220	114700	30422390	8670	8670	8670	8670	0
558	20231220	114600	30422390	8670	8670	8670	8670	0
559	20231220	114500	30422390	8670	8670	8670	8670	0
560	20231220	114400	30422390	8670	8670	8670	8670	0
561	20231220	114300	30422390	8670	8670	8670	8670	0
562	20231220	114200	30422390	8670	8670	8670	8670	0
563	20231220	114100	30422390	8670	8670	8670	8670	0
564	20231220	114000	30422390	8670	8670	8670	8670	0
565	20231220	113900	30422390	8670	8670	8670	8670	0
566	20231220	113800	30422390	8670	8670	8670	8670	0
567	20231220	113700	30422390	8670	8670	8670	8670	96
568	20231220	113600	29590070	8670	8670	8670	8670	0
569	20231220	113500	29590070	8670	8670	8670	8670	4
570	20231220	113400	29555390	8670	8670	8670	8670	0
571	20231220	113300	29555390	8670	8670	8670	8670	0
572	20231220	113200	29555390	8670	8670	8670	8670	0
573	20231220	113100	29555390	8670	8670	8670	8670	0
574	20231220	113000	29555390	8670	8670	8670	8670	0
575	20231220	112900	29555390	8670	8670	8670	8670	0
576	20231220	112800	29555390	8670	8670	8670	8670	0
577	20231220	112700	29555390	8670	8670	8670	8670	95
578	20231220	112600	28731740	8670	8670	8670	8670	0
579	20231220	112500	28731740	8670	8670	8670	8670	5
580	20231220	112400	28688390	8680	8680	8680	8680	0
581	20231220	112300	28688390	8680	8680	8680	8680	0
582	20231220	112200	28688390	8680	8680	8680	8680	0
583	20231220	112100	28688390	8680	8680	8680	8680	0
584	20231220	112000	28688390	8680	8680	8680	8680	0
585	20231220	111900	28688390	8680	8680	8680	8680	0
586	20231220	111800	28688390	8680	8680	8680	8680	0
587	20231220	111700	28688390	8680	8680	8680	8680	0
588	20231220	111600	28688390	8680	8680	8680	8680	0
589	20231220	111500	28688390	8680	8680	8680	8680	0
590	20231220	111400	28688390	8680	8680	8680	8680	0
591	20231220	111300	28688390	8680	8680	8680	8680	0
592	20231220	111200	28688390	8680	8680	8680	8680	0
593	20231220	111100	28688390	8680	8680	8680	8680	0
594	20231220	111000	28688390	8680	8680	8680	8680	0
595	20231220	110900	28688390	8680	8680	8680	8680	0
596	20231220	110800	28688390	8680	8680	8680	8680	0
597	20231220	110700	28688390	8680	8680	8680	8680	0
598	20231220	110600	28688390	8680	8680	8680	8680	0
599	20231220	110500	28688390	8680	8680	8680	8680	0
600	20231220	110400	28688390	8680	8680	8680	8680	0
601	20231220	110300	28688390	8680	8680	8680	8680	0
602	20231220	110200	28688390	8680	8680	8680	8680	0
603	20231220	110100	28688390	8680	8680	8680	8680	0
604	20231220	110000	28688390	8680	8680	8680	8680	0
605	20231220	105900	28688390	8680	8680	8680	8680	150
606	20231220	105800	27386390	8680	8680	8680	8680	0
607	20231220	105700	27386390	8680	8680	8680	8680	0
608	20231220	105600	27386390	8680	8680	8680	8680	0
609	20231220	105500	27386390	8680	8680	8680	8680	0
610	20231220	105400	27386390	8680	8680	8680	8680	0
611	20231220	105300	27386390	8680	8680	8680	8680	0
612	20231220	105200	27386390	8680	8680	8680	8680	0
613	20231220	105100	27386390	8680	8680	8680	8680	50
614	20231220	105000	26952390	8680	8680	8680	8680	50
615	20231220	104900	26518390	8680	8680	8680	8680	0
616	20231220	104800	26518390	8680	8680	8680	8680	0
617	20231220	104700	26518390	8680	8680	8680	8680	0
618	20231220	104600	26518390	8680	8680	8680	8680	0
619	20231220	104500	26518390	8680	8680	8680	8680	526
620	20231220	104400	21952710	8680	8680	8680	8680	0
621	20231220	104300	21952710	8680	8680	8680	8680	0
622	20231220	104200	21952710	8680	8680	8680	8680	0
623	20231220	104100	21952710	8680	8680	8680	8680	0
624	20231220	104000	21952710	8680	8680	8680	8680	0
625	20231220	103900	21952710	8680	8680	8680	8680	0
626	20231220	103800	21952710	8680	8680	8680	8680	80
627	20231220	103700	21258310	8680	8680	8680	8680	0
628	20231220	103600	21258310	8680	8680	8680	8680	0
629	20231220	103500	21258310	8680	8680	8680	8680	0
630	20231220	103400	21258310	8680	8680	8680	8680	17
631	20231220	103300	21110750	8670	8670	8670	8670	0
632	20231220	103200	21110750	8670	8670	8670	8670	23
633	20231220	103100	20911340	8670	8670	8670	8670	92
634	20231220	103000	20113700	8680	8670	8680	8670	284
635	20231220	102900	17651110	8660	8660	8660	8660	501
636	20231220	102800	13312450	8660	8660	8660	8660	0
637	20231220	102700	13312450	8660	8660	8660	8660	0
638	20231220	102600	13312450	8660	8660	8660	8660	0
639	20231220	102500	13312450	8660	8660	8660	8660	0
640	20231220	102400	13312450	8660	8640	8660	8640	15
641	20231220	102300	13182750	8660	8660	8660	8660	11
642	20231220	102200	13087490	8660	8660	8660	8660	0
643	20231220	102100	13087490	8660	8660	8660	8660	0
644	20231220	102000	13087490	8660	8660	8660	8660	0
645	20231220	101900	13087490	8660	8660	8660	8660	0
646	20231220	101800	13087490	8660	8660	8660	8660	0
647	20231220	101700	13087490	8660	8660	8660	8660	0
648	20231220	101600	13087490	8660	8660	8660	8660	0
649	20231220	101500	13087490	8660	8660	8660	8660	4
650	20231220	101400	13052850	8670	8670	8670	8670	0
651	20231220	101300	13052850	8670	8670	8670	8670	0
652	20231220	101200	13052850	8670	8670	8670	8670	0
653	20231220	101100	13052850	8670	8650	8670	8650	99
654	20231220	101000	12195980	8630	8630	8630	8630	0
655	20231220	100900	12195980	8630	8630	8630	8630	0
656	20231220	100800	12195980	8630	8630	8630	8630	0
657	20231220	100700	12195980	8630	8630	8630	8630	0
658	20231220	100600	12195980	8630	8630	8630	8630	0
659	20231220	100500	12195980	8630	8630	8630	8630	0
660	20231220	100400	12195980	8630	8630	8630	8630	0
661	20231220	100300	12195980	8630	8630	8630	8630	0
662	20231220	100200	12195980	8630	8630	8630	8630	0
663	20231220	100100	12195980	8630	8630	8630	8630	0
664	20231220	100000	12195980	8630	8660	8660	8630	99
665	20231220	095900	11338670	8660	8660	8660	8660	23
666	20231220	095800	11139490	8660	8660	8660	8660	224
667	20231220	095700	9199650	8660	8660	8660	8660	0
668	20231220	095600	9199650	8660	8660	8660	8660	0
669	20231220	095500	9199650	8660	8660	8660	8660	9
670	20231220	095400	9121710	8660	8660	8660	8660	38
671	20231220	095300	8792630	8660	8660	8660	8660	17
672	20231220	095200	8645410	8670	8670	8670	8670	0
673	20231220	095100	8645410	8670	8670	8670	8670	0
674	20231220	095000	8645410	8670	8660	8670	8660	15
675	20231220	094900	8515490	8630	8630	8630	8630	1
676	20231220	094800	8506860	8660	8660	8660	8660	0
677	20231220	094700	8506860	8660	8660	8660	8660	0
678	20231220	094600	8506860	8660	8660	8660	8660	0
679	20231220	094500	8506860	8660	8660	8660	8660	44
680	20231220	094400	8125820	8670	8670	8670	8670	0
681	20231220	094300	8125820	8670	8660	8670	8660	7
682	20231220	094200	8065150	8650	8650	8650	8650	276
683	20231220	094100	5677750	8650	8620	8650	8620	167
684	20231220	094000	4236920	8620	8620	8620	8620	0
685	20231220	093900	4236920	8620	8620	8620	8620	0
686	20231220	093800	4236920	8620	8620	8620	8620	144
687	20231220	093700	2995640	8620	8620	8620	8620	200
688	20231220	093600	1271640	8620	8620	8620	8620	0
689	20231220	093500	1271640	8620	8620	8620	8620	0
690	20231220	093400	1271640	8620	8620	8620	8620	0
691	20231220	093300	1271640	8620	8620	8620	8620	0
692	20231220	093200	1271640	8620	8620	8620	8620	0
693	20231220	093100	1271640	8620	8620	8620	8620	0
694	20231220	093000	1271640	8620	8620	8620	8620	0
695	20231220	092900	1271640	8620	8620	8620	8620	0
696	20231220	092800	1271640	8620	8620	8620	8620	0
697	20231220	092700	1271640	8620	8620	8620	8620	0
698	20231220	092600	1271640	8620	8620	8620	8620	0
699	20231220	092500	1271640	8620	8620	8620	8620	0
700	20231220	092400	1271640	8620	8620	8620	8620	3
701	20231220	092300	1245780	8600	8600	8600	8600	0
702	20231220	092200	1245780	8600	8600	8600	8600	0
703	20231220	092100	1245780	8600	8600	8600	8600	0
704	20231220	092000	1245780	8600	8600	8600	8600	0
705	20231220	091900	1245780	8600	8600	8600	8600	0
706	20231220	091800	1245780	8600	8600	8600	8600	3
707	20231220	091700	1219980	8620	8620	8620	8620	0
708	20231220	091600	1219980	8620	8620	8620	8620	0
709	20231220	091500	1219980	8620	8620	8620	8620	0
710	20231220	091400	1219980	8620	8620	8620	8620	0
711	20231220	091300	1219980	8620	8620	8620	8620	0
712	20231220	091200	1219980	8620	8620	8620	8620	0
713	20231220	091100	1219980	8620	8620	8620	8620	11
714	20231220	091000	1125160	8620	8620	8620	8620	22
715	20231220	090900	935520	8620	8620	8620	8620	0
716	20231220	090800	935520	8620	8620	8620	8620	0
717	20231220	090700	935520	8620	8620	8620	8620	0
718	20231220	090600	935520	8620	8620	8620	8620	0
719	20231220	090500	935520	8620	8620	8620	8620	0
720	20231220	090400	935520	8620	8620	8620	8620	3
721	20231220	090300	909660	8600	8600	8600	8600	0
722	20231220	090200	909660	8600	8630	8630	8600	9
723	20231220	090100	832170	8610	8600	8610	8590	36
724	20231220	090000	522290	8590	8560	8600	8560	61